636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,193200,3329141060,16010,16010,16010,16010,0
|
|
20230809,193100,3329141060,16010,16010,16010,16010,0
|
|
20230809,193000,3329141060,16010,16010,16010,16010,0
|
|
20230809,192900,3329141060,16010,16010,16010,16010,0
|
|
20230809,192800,3329141060,16010,16010,16010,16010,0
|
|
20230809,192700,3329141060,16010,16010,16010,16010,0
|
|
20230809,192600,3329141060,16010,16010,16010,16010,0
|
|
20230809,192500,3329141060,16010,16010,16010,16010,0
|
|
20230809,192400,3329141060,16010,16010,16010,16010,0
|
|
20230809,192300,3329141060,16010,16010,16010,16010,0
|
|
20230809,192200,3329141060,16010,16010,16010,16010,0
|
|
20230809,192100,3329141060,16010,16010,16010,16010,0
|
|
20230809,192000,3329141060,16010,16010,16010,16010,0
|
|
20230809,191900,3329141060,16010,16010,16010,16010,0
|
|
20230809,191800,3329141060,16010,16010,16010,16010,0
|
|
20230809,191700,3329141060,16010,16010,16010,16010,0
|
|
20230809,191600,3329141060,16010,16010,16010,16010,0
|
|
20230809,191500,3329141060,16010,16010,16010,16010,0
|
|
20230809,191400,3329141060,16010,16010,16010,16010,0
|
|
20230809,191300,3329141060,16010,16010,16010,16010,0
|
|
20230809,191200,3329141060,16010,16010,16010,16010,0
|
|
20230809,191100,3329141060,16010,16010,16010,16010,0
|
|
20230809,191000,3329141060,16010,16010,16010,16010,0
|
|
20230809,190900,3329141060,16010,16010,16010,16010,0
|
|
20230809,190800,3329141060,16010,16010,16010,16010,0
|
|
20230809,190700,3329141060,16010,16010,16010,16010,0
|
|
20230809,190600,3329141060,16010,16010,16010,16010,0
|
|
20230809,190500,3329141060,16010,16010,16010,16010,0
|
|
20230809,190400,3329141060,16010,16010,16010,16010,0
|
|
20230809,190300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,190200,3329141060,16010,16010,16010,16010,0
|
|
20230809,190100,3329141060,16010,16010,16010,16010,0
|
|
20230809,190000,3329141060,16010,16010,16010,16010,0
|
|
20230809,185900,3329141060,16010,16010,16010,16010,0
|
|
20230809,185800,3329141060,16010,16010,16010,16010,0
|
|
20230809,185700,3329141060,16010,16010,16010,16010,0
|
|
20230809,185600,3329141060,16010,16010,16010,16010,0
|
|
20230809,185500,3329141060,16010,16010,16010,16010,0
|
|
20230809,185400,3329141060,16010,16010,16010,16010,0
|
|
20230809,185300,3329141060,16010,16010,16010,16010,0
|
|
20230809,185200,3329141060,16010,16010,16010,16010,0
|
|
20230809,185100,3329141060,16010,16010,16010,16010,0
|
|
20230809,185000,3329141060,16010,16010,16010,16010,0
|
|
20230809,184900,3329141060,16010,16010,16010,16010,0
|
|
20230809,184800,3329141060,16010,16010,16010,16010,0
|
|
20230809,184700,3329141060,16010,16010,16010,16010,0
|
|
20230809,184600,3329141060,16010,16010,16010,16010,0
|
|
20230809,184500,3329141060,16010,16010,16010,16010,0
|
|
20230809,184400,3329141060,16010,16010,16010,16010,0
|
|
20230809,184300,3329141060,16010,16010,16010,16010,0
|
|
20230809,184200,3329141060,16010,16010,16010,16010,0
|
|
20230809,184100,3329141060,16010,16010,16010,16010,0
|
|
20230809,184000,3329141060,16010,16010,16010,16010,0
|
|
20230809,183900,3329141060,16010,16010,16010,16010,0
|
|
20230809,183800,3329141060,16010,16010,16010,16010,0
|
|
20230809,183700,3329141060,16010,16010,16010,16010,0
|
|
20230809,183600,3329141060,16010,16010,16010,16010,0
|
|
20230809,183500,3329141060,16010,16010,16010,16010,0
|
|
20230809,183400,3329141060,16010,16010,16010,16010,0
|
|
20230809,183300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,183200,3329141060,16010,16010,16010,16010,0
|
|
20230809,183100,3329141060,16010,16010,16010,16010,0
|
|
20230809,183000,3329141060,16010,16010,16010,16010,0
|
|
20230809,182900,3329141060,16010,16010,16010,16010,0
|
|
20230809,182800,3329141060,16010,16010,16010,16010,0
|
|
20230809,182700,3329141060,16010,16010,16010,16010,0
|
|
20230809,182600,3329141060,16010,16010,16010,16010,0
|
|
20230809,182500,3329141060,16010,16010,16010,16010,0
|
|
20230809,182400,3329141060,16010,16010,16010,16010,0
|
|
20230809,182300,3329141060,16010,16010,16010,16010,0
|
|
20230809,182200,3329141060,16010,16010,16010,16010,0
|
|
20230809,182100,3329141060,16010,16010,16010,16010,0
|
|
20230809,182000,3329141060,16010,16010,16010,16010,0
|
|
20230809,181900,3329141060,16010,16010,16010,16010,0
|
|
20230809,181800,3329141060,16010,16010,16010,16010,0
|
|
20230809,181700,3329141060,16010,16010,16010,16010,0
|
|
20230809,181600,3329141060,16010,16010,16010,16010,0
|
|
20230809,181500,3329141060,16010,16010,16010,16010,0
|
|
20230809,181400,3329141060,16010,16010,16010,16010,0
|
|
20230809,181300,3329141060,16010,16010,16010,16010,0
|
|
20230809,181200,3329141060,16010,16010,16010,16010,0
|
|
20230809,181100,3329141060,16010,16010,16010,16010,0
|
|
20230809,181000,3329141060,16010,16010,16010,16010,0
|
|
20230809,180900,3329141060,16010,16010,16010,16010,0
|
|
20230809,180800,3329141060,16010,16010,16010,16010,0
|
|
20230809,180700,3329141060,16010,16010,16010,16010,0
|
|
20230809,180600,3329141060,16010,16010,16010,16010,0
|
|
20230809,180500,3329141060,16010,16010,16010,16010,0
|
|
20230809,180400,3329141060,16010,16010,16010,16010,0
|
|
20230809,180300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,180200,3329141060,16010,16010,16010,16010,0
|
|
20230809,180100,3329141060,16010,16010,16010,16010,0
|
|
20230809,180000,3329141060,16010,16010,16010,16010,0
|
|
20230809,175900,3329141060,16010,16010,16010,16010,0
|
|
20230809,175800,3329141060,16010,16010,16010,16010,0
|
|
20230809,175700,3329141060,16010,16010,16010,16010,0
|
|
20230809,175600,3329141060,16010,16010,16010,16010,0
|
|
20230809,175500,3329141060,16010,16010,16010,16010,0
|
|
20230809,175400,3329141060,16010,16010,16010,16010,0
|
|
20230809,175300,3329141060,16010,16010,16010,16010,0
|
|
20230809,175200,3329141060,16010,16010,16010,16010,0
|
|
20230809,175100,3329141060,16010,16010,16010,16010,0
|
|
20230809,175000,3329141060,16010,16010,16010,16010,0
|
|
20230809,174900,3329141060,16010,16010,16010,16010,0
|
|
20230809,174800,3329141060,16010,16010,16010,16010,0
|
|
20230809,174700,3329141060,16010,16010,16010,16010,0
|
|
20230809,174600,3329141060,16010,16010,16010,16010,0
|
|
20230809,174500,3329141060,16010,16010,16010,16010,0
|
|
20230809,174400,3329141060,16010,16010,16010,16010,0
|
|
20230809,174300,3329141060,16010,16010,16010,16010,0
|
|
20230809,174200,3329141060,16010,16010,16010,16010,0
|
|
20230809,174100,3329141060,16010,16010,16010,16010,0
|
|
20230809,174000,3329141060,16010,16010,16010,16010,0
|
|
20230809,173900,3329141060,16010,16010,16010,16010,0
|
|
20230809,173800,3329141060,16010,16010,16010,16010,0
|
|
20230809,173700,3329141060,16010,16010,16010,16010,0
|
|
20230809,173600,3329141060,16010,16010,16010,16010,0
|
|
20230809,173500,3329141060,16010,16010,16010,16010,0
|
|
20230809,173400,3329141060,16010,16010,16010,16010,0
|
|
20230809,173300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,173200,3329141060,16010,16010,16010,16010,0
|
|
20230809,173100,3329141060,16010,16010,16010,16010,0
|
|
20230809,173000,3329141060,16010,16010,16010,16010,0
|
|
20230809,172900,3329141060,16010,16010,16010,16010,0
|
|
20230809,172800,3329141060,16010,16010,16010,16010,0
|
|
20230809,172700,3329141060,16010,16010,16010,16010,0
|
|
20230809,172600,3329141060,16010,16010,16010,16010,0
|
|
20230809,172500,3329141060,16010,16010,16010,16010,0
|
|
20230809,172400,3329141060,16010,16010,16010,16010,0
|
|
20230809,172300,3329141060,16010,16010,16010,16010,0
|
|
20230809,172200,3329141060,16010,16010,16010,16010,0
|
|
20230809,172100,3329141060,16010,16010,16010,16010,0
|
|
20230809,172000,3329141060,16010,16010,16010,16010,0
|
|
20230809,171900,3329141060,16010,16010,16010,16010,0
|
|
20230809,171800,3329141060,16010,16010,16010,16010,0
|
|
20230809,171700,3329141060,16010,16010,16010,16010,0
|
|
20230809,171600,3329141060,16010,16010,16010,16010,0
|
|
20230809,171500,3329141060,16010,16010,16010,16010,0
|
|
20230809,171400,3329141060,16010,16010,16010,16010,0
|
|
20230809,171300,3329141060,16010,16010,16010,16010,0
|
|
20230809,171200,3329141060,16010,16010,16010,16010,0
|
|
20230809,171100,3329141060,16010,16010,16010,16010,0
|
|
20230809,171000,3329141060,16010,16010,16010,16010,0
|
|
20230809,170900,3329141060,16010,16010,16010,16010,0
|
|
20230809,170800,3329141060,16010,16010,16010,16010,0
|
|
20230809,170700,3329141060,16010,16010,16010,16010,0
|
|
20230809,170600,3329141060,16010,16010,16010,16010,0
|
|
20230809,170500,3329141060,16010,16010,16010,16010,0
|
|
20230809,170400,3329141060,16010,16010,16010,16010,0
|
|
20230809,170300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,170200,3329141060,16010,16010,16010,16010,0
|
|
20230809,170100,3329141060,16010,16010,16010,16010,0
|
|
20230809,170000,3329141060,16010,16010,16010,16010,0
|
|
20230809,165900,3329141060,16010,16010,16010,16010,0
|
|
20230809,165800,3329141060,16010,16010,16010,16010,0
|
|
20230809,165700,3329141060,16010,16010,16010,16010,0
|
|
20230809,165600,3329141060,16010,16010,16010,16010,0
|
|
20230809,165500,3329141060,16010,16010,16010,16010,0
|
|
20230809,165400,3329141060,16010,16010,16010,16010,0
|
|
20230809,165300,3329141060,16010,16010,16010,16010,0
|
|
20230809,165200,3329141060,16010,16010,16010,16010,0
|
|
20230809,165100,3329141060,16010,16010,16010,16010,0
|
|
20230809,165000,3329141060,16010,16010,16010,16010,0
|
|
20230809,164900,3329141060,16010,16010,16010,16010,0
|
|
20230809,164800,3329141060,16010,16010,16010,16010,0
|
|
20230809,164700,3329141060,16010,16010,16010,16010,0
|
|
20230809,164600,3329141060,16010,16010,16010,16010,0
|
|
20230809,164500,3329141060,16010,16010,16010,16010,0
|
|
20230809,164400,3329141060,16010,16010,16010,16010,0
|
|
20230809,164300,3329141060,16010,16010,16010,16010,0
|
|
20230809,164200,3329141060,16010,16010,16010,16010,0
|
|
20230809,164100,3329141060,16010,16010,16010,16010,0
|
|
20230809,164000,3329141060,16010,16010,16010,16010,0
|
|
20230809,163900,3329141060,16010,16010,16010,16010,0
|
|
20230809,163800,3329141060,16010,16010,16010,16010,0
|
|
20230809,163700,3329141060,16010,16010,16010,16010,0
|
|
20230809,163600,3329141060,16010,16010,16010,16010,0
|
|
20230809,163500,3329141060,16010,16010,16010,16010,0
|
|
20230809,163400,3329141060,16010,16010,16010,16010,0
|
|
20230809,163300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,163200,3329141060,16010,16010,16010,16010,0
|
|
20230809,163100,3329141060,16010,16010,16010,16010,0
|
|
20230809,163000,3329141060,16010,16010,16010,16010,0
|
|
20230809,162900,3329141060,16010,16010,16010,16010,0
|
|
20230809,162800,3329141060,16010,16010,16010,16010,0
|
|
20230809,162700,3329141060,16010,16010,16010,16010,0
|
|
20230809,162600,3329141060,16010,16010,16010,16010,0
|
|
20230809,162500,3329141060,16010,16010,16010,16010,0
|
|
20230809,162400,3329141060,16010,16010,16010,16010,0
|
|
20230809,162300,3329141060,16010,16010,16010,16010,0
|
|
20230809,162200,3329141060,16010,16010,16010,16010,0
|
|
20230809,162100,3329141060,16010,16010,16010,16010,0
|
|
20230809,162000,3329141060,16010,16010,16010,16010,0
|
|
20230809,161900,3329141060,16010,16010,16010,16010,0
|
|
20230809,161800,3329141060,16010,16010,16010,16010,0
|
|
20230809,161700,3329141060,16010,16010,16010,16010,0
|
|
20230809,161600,3329141060,16010,16010,16010,16010,0
|
|
20230809,161500,3329141060,16010,16010,16010,16010,0
|
|
20230809,161400,3329141060,16010,16010,16010,16010,0
|
|
20230809,161300,3329141060,16010,16010,16010,16010,0
|
|
20230809,161200,3329141060,16010,16010,16010,16010,0
|
|
20230809,161100,3329141060,16010,16010,16010,16010,0
|
|
20230809,161000,3329141060,16010,16010,16010,16010,0
|
|
20230809,160900,3329141060,16010,16010,16010,16010,0
|
|
20230809,160800,3329141060,16010,16010,16010,16010,0
|
|
20230809,160700,3329141060,16010,16010,16010,16010,0
|
|
20230809,160600,3329141060,16010,16010,16010,16010,0
|
|
20230809,160500,3329141060,16010,16010,16010,16010,0
|
|
20230809,160400,3329141060,16010,16010,16010,16010,0
|
|
20230809,160300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,160200,3329141060,16010,16010,16010,16010,0
|
|
20230809,160100,3329141060,16010,16010,16010,16010,0
|
|
20230809,160000,3329141060,16010,16010,16010,16010,0
|
|
20230809,155900,3329141060,16010,16010,16010,16010,0
|
|
20230809,155800,3329141060,16010,16010,16010,16010,0
|
|
20230809,155700,3329141060,16010,16010,16010,16010,0
|
|
20230809,155600,3329141060,16010,16010,16010,16010,0
|
|
20230809,155500,3329141060,16010,16010,16010,16010,0
|
|
20230809,155400,3329141060,16010,16010,16010,16010,0
|
|
20230809,155300,3329141060,16010,16010,16010,16010,0
|
|
20230809,155200,3329141060,16010,16010,16010,16010,0
|
|
20230809,155100,3329141060,16010,16010,16010,16010,0
|
|
20230809,155000,3329141060,16010,16010,16010,16010,0
|
|
20230809,154900,3329141060,16010,16010,16010,16010,0
|
|
20230809,154800,3329141060,16010,16010,16010,16010,0
|
|
20230809,154700,3329141060,16010,16010,16010,16010,0
|
|
20230809,154600,3329141060,16010,16010,16010,16010,0
|
|
20230809,154500,3329141060,16010,16010,16010,16010,0
|
|
20230809,154400,3329141060,16010,16010,16010,16010,0
|
|
20230809,154300,3329141060,16010,16010,16010,16010,0
|
|
20230809,154200,3329141060,16010,16010,16010,16010,0
|
|
20230809,154100,3329141060,16010,16010,16010,16010,0
|
|
20230809,154000,3329141060,16010,16010,16010,16010,0
|
|
20230809,153900,3329141060,16010,16010,16010,16010,0
|
|
20230809,153800,3329141060,16010,16010,16010,16010,0
|
|
20230809,153700,3329141060,16010,16010,16010,16010,0
|
|
20230809,153600,3329141060,16010,16010,16010,16010,0
|
|
20230809,153500,3329141060,16010,16010,16010,16010,0
|
|
20230809,153400,3329141060,16010,16010,16010,16010,0
|
|
20230809,153300,3329141060,16010,16010,16010,16010,2902
|
|
20230809,153200,3329141060,16010,16010,16010,16010,0
|
|
20230809,153100,3329141060,16010,16010,16010,16010,0
|
|
20230809,153000,3329141060,16010,16010,16010,16010,2902
|
|
20230809,152900,3282680040,16010,16010,16010,16010,0
|
|
20230809,152800,3282680040,16010,16010,16010,16010,0
|
|
20230809,152700,3282680040,16010,16010,16010,16010,0
|
|
20230809,152600,3282680040,16010,16010,16010,16010,0
|
|
20230809,152500,3282680040,16010,16010,16010,16010,0
|
|
20230809,152400,3282680040,16010,16010,16010,16010,0
|
|
20230809,152300,3282680040,16010,16010,16010,16010,0
|
|
20230809,152200,3282680040,16010,16010,16010,16010,0
|
|
20230809,152100,3282680040,16010,16010,16010,16010,0
|
|
20230809,152000,3282680040,16010,16010,16010,16010,0
|
|
20230809,151900,3282680040,16010,16010,16030,16010,407
|
|
20230809,151800,3276162930,16010,16000,16020,16000,2687
|
|
20230809,151700,3233127150,16000,16020,16020,16000,2204
|
|
20230809,151600,3197858460,16020,16070,16070,16020,2340
|
|
20230809,151500,3160329570,16070,16080,16100,16070,448
|
|
20230809,151400,3153125310,16090,16070,16090,16070,329
|
|
20230809,151300,3147834960,16070,16060,16080,16050,93
|
|
20230809,151200,3146340480,16060,16070,16070,16020,2006
|
|
20230809,151100,3114169210,16060,16050,16080,16040,167
|
|
20230809,151000,3111486040,16060,16040,16070,16030,172
|
|
20230809,150900,3108724910,16040,16050,16060,16040,251
|
|
20230809,150800,3104696420,16060,16060,16070,16050,638
|
|
20230809,150700,3094452230,16070,16080,16100,16060,1298
|
|
20230809,150600,3073585730,16080,16070,16080,16070,326
|
|
20230809,150500,3068344660,16070,16070,16090,16070,341
|
|
20230809,150400,3062861960,16060,16050,16090,16050,296
|
|
20230809,150300,3058107390,16060,16070,16070,16030,267
|
|
20230809,150200,3053824110,16040,16090,16090,16040,290
|
|
20230809,150100,3049164890,16080,16120,16120,16080,384
|
|
20230809,150000,3042981670,16120,16120,16120,16110,780
|
|
20230809,145900,3030408680,16120,16120,16120,16100,1013
|
|
20230809,145800,3014081770,16120,16130,16130,16110,1226
|
|
20230809,145700,2994311430,16130,16120,16130,16110,2155
|
|
20230809,145600,2959568910,16120,16100,16120,16080,872
|
|
20230809,145500,2945531260,16070,16030,16100,16030,1142
|
|
20230809,145400,2927176650,16030,16020,16030,16010,163
|
|
20230809,145300,2924565220,16020,16000,16040,15940,2488
|
|
20230809,145200,2884894920,15940,16030,16030,15940,1027
|
|
20230809,145100,2868491220,16030,16010,16030,16010,212
|
|
20230809,145000,2865096260,16020,16020,16040,15990,391
|
|
20230809,144900,2858831730,16020,16000,16020,16000,227
|
|
20230809,144800,2855197730,16000,16020,16050,15990,1318
|
|
20230809,144700,2834097820,16010,16040,16050,16010,1261
|
|
20230809,144600,2813891590,16050,16050,16050,16030,361
|
|
20230809,144500,2808098170,16050,16040,16050,16030,900
|
|
20230809,144400,2793655200,16040,16040,16050,16010,483
|
|
20230809,144300,2785913970,16040,16050,16050,16030,198
|
|
20230809,144200,2782736660,16040,16040,16040,16020,226
|
|
20230809,144100,2779113440,16040,16040,16050,16030,337
|
|
20230809,144000,2773705790,16050,16060,16060,16020,335
|
|
20230809,143900,2768328870,16050,16070,16070,16040,209
|
|
20230809,143800,2764974990,16000,16050,16080,16000,1384
|
|
20230809,143700,2742785530,16030,16050,16050,16030,525
|
|
20230809,143600,2734364520,16050,16070,16070,16040,414
|
|
20230809,143500,2727719640,16060,16120,16120,16060,462
|
|
20230809,143400,2720286990,16100,16090,16120,16080,922
|
|
20230809,143300,2705442190,16100,16050,16100,16050,290
|
|
20230809,143200,2700781290,16050,16080,16080,16020,464
|
|
20230809,143100,2693337840,16090,16110,16110,16030,2050
|
|
20230809,143000,2660442370,16110,16120,16120,16060,3703
|
|
20230809,142900,2600906690,16130,16130,16150,16130,282
|
|
20230809,142800,2596357870,16130,16150,16150,16130,1225
|
|
20230809,142700,2576584400,16150,16140,16150,16130,2306
|
|
20230809,142600,2539362970,16140,16140,16140,16130,211
|
|
20230809,142500,2535958630,16140,16130,16140,16120,722
|
|
20230809,142400,2524312890,16140,16150,16150,16130,495
|
|
20230809,142300,2516325490,16140,16150,16150,16130,300
|
|
20230809,142200,2511481950,16150,16150,16150,16130,245
|
|
20230809,142100,2507526550,16150,16140,16150,16120,1108
|
|
20230809,142000,2489649440,16130,16140,16150,16130,527
|
|
20230809,141900,2481145520,16140,16140,16150,16130,398
|
|
20230809,141800,2474719280,16140,16140,16140,16130,427
|
|
20230809,141700,2467828110,16140,16130,16140,16110,2229
|
|
20230809,141600,2431878950,16130,16140,16150,16130,1313
|
|
20230809,141500,2410681920,16140,16130,16140,16130,722
|
|
20230809,141400,2399029450,16130,16120,16140,16120,719
|
|
20230809,141300,2387428400,16130,16120,16130,16120,294
|
|
20230809,141200,2382686790,16130,16120,16130,16120,332
|
|
20230809,141100,2377331880,16120,16130,16130,16120,316
|
|
20230809,141000,2372235400,16120,16140,16140,16120,308
|
|
20230809,140900,2367267910,16130,16120,16140,16120,701
|
|
20230809,140800,2355957270,16120,16120,16140,16090,579
|
|
20230809,140700,2346620450,16130,16130,16140,16120,2673
|
|
20230809,140600,2303498880,16120,16120,16120,16110,964
|
|
20230809,140500,2287959340,16120,16120,16120,16110,272
|
|
20230809,140400,2283575060,16120,16110,16120,16100,410
|
|
20230809,140300,2276968210,16110,16110,16120,16110,185
|
|
20230809,140200,2273986300,16120,16110,16120,16110,348
|
|
20230809,140100,2268378130,16120,16120,16120,16110,506
|
|
20230809,140000,2260223340,16110,16130,16140,16110,515
|
|
20230809,135900,2251916490,16140,16130,16140,16130,254
|
|
20230809,135800,2247817190,16140,16130,16140,16130,204
|
|
20230809,135700,2244525010,16130,16130,16140,16130,1113
|
|
20230809,135600,2226570000,16140,16140,16140,16130,344
|
|
20230809,135500,2221017980,16140,16130,16140,16130,795
|
|
20230809,135400,2208192280,16130,16130,16130,16120,1002
|
|
20230809,135300,2192030170,16120,16130,16130,16120,294
|
|
20230809,135200,2187289610,16120,16130,16130,16120,203
|
|
20230809,135100,2184015720,16130,16120,16130,16110,378
|
|
20230809,135000,2177921680,16130,16150,16150,16110,486
|
|
20230809,134900,2170080020,16150,16150,16150,16140,584
|
|
20230809,134800,2160651580,16150,16140,16150,16130,327
|
|
20230809,134700,2155372980,16130,16130,16140,16110,650
|
|
20230809,134600,2144884360,16120,16130,16130,16120,347
|
|
20230809,134500,2139287670,16120,16120,16130,16110,1151
|
|
20230809,134400,2120732410,16120,16120,16120,16110,203
|
|
20230809,134300,2117460200,16120,16120,16130,16110,312
|
|
20230809,134200,2112431120,16120,16130,16130,16120,538
|
|
20230809,134100,2103757220,16130,16100,16130,16100,355
|
|
20230809,134000,2098034280,16110,16100,16110,16090,263
|
|
20230809,133900,2093799640,16100,16090,16100,16080,275
|
|
20230809,133800,2089375030,16090,16120,16120,16090,285
|
|
20230809,133700,2084784890,16120,16130,16140,16120,428
|
|
20230809,133600,2077881730,16140,16140,16150,16130,1580
|
|
20230809,133500,2052373070,16130,16080,16140,16070,7133
|
|
20230809,133400,1937543850,16080,16090,16090,16060,1253
|
|
20230809,133300,1917388440,16090,16050,16090,16020,1504
|
|
20230809,133200,1893213750,16070,16010,16070,16010,1622
|
|
20230809,133100,1867201430,16010,16030,16030,16010,241
|
|
20230809,133000,1863339770,16020,16010,16030,16010,236
|
|
20230809,132900,1859559190,16030,16030,16030,16000,167
|
|
20230809,132800,1856886210,16030,16050,16050,16020,501
|
|
20230809,132700,1848852690,16050,16070,16070,16050,596
|
|
20230809,132600,1839280970,16070,16070,16070,16060,909
|
|
20230809,132500,1824680600,16080,16030,16100,16030,3673
|
|
20230809,132400,1765649550,16030,15960,16030,15960,4980
|
|
20230809,132300,1685989180,15950,15930,15950,15930,397
|
|
20230809,132200,1679659210,15940,15930,15940,15920,35
|
|
20230809,132100,1679101740,15930,15930,15940,15920,183
|
|
20230809,132000,1676186410,15930,15910,15930,15910,1653
|
|
20230809,131900,1649867220,15900,15900,15900,15900,150
|
|
20230809,131800,1647482220,15900,15900,15900,15900,214
|
|
20230809,131700,1644079620,15900,15890,15900,15890,33
|
|
20230809,131600,1643555230,15890,15890,15890,15890,16
|
|
20230809,131500,1643300990,15890,15880,15890,15880,27
|
|
20230809,131400,1642872090,15880,15910,15910,15880,575
|
|
20230809,131300,1633729090,15910,15900,15910,15900,98
|
|
20230809,131200,1632170490,15900,15880,15900,15880,166
|
|
20230809,131100,1629532010,15870,15870,15870,15870,35
|
|
20230809,131000,1628976560,15860,15860,15860,15860,0
|
|
20230809,130900,1628976560,15860,15870,15870,15860,554
|
|
20230809,130800,1620189160,15870,15900,15900,15870,17
|
|
20230809,130700,1619919180,15900,15900,15900,15900,150
|
|
20230809,130600,1617534180,15910,15910,15910,15910,0
|
|
20230809,130500,1617534180,15910,15850,15910,15850,12
|
|
20230809,130400,1617343920,15860,15860,15860,15860,1826
|
|
20230809,130300,1588383560,15860,15850,15860,15850,110
|
|
20230809,130200,1586638980,15860,15860,15860,15860,134
|
|
20230809,130100,1584513740,15860,15860,15860,15860,10
|
|
20230809,130000,1584355140,15850,15850,15850,15850,8
|
|
20230809,125900,1584228340,15850,15850,15860,15850,442
|
|
20230809,125800,1577221660,15850,15850,15850,15850,4
|
|
20230809,125700,1577158260,15860,15860,15860,15860,89
|
|
20230809,125600,1575746720,15860,15890,15890,15860,299
|
|
20230809,125500,1571000180,15890,15890,15890,15890,1
|
|
20230809,125400,1570984290,15930,15930,15930,15930,0
|
|
20230809,125300,1570984290,15930,15930,15930,15930,6
|
|
20230809,125200,1570888710,15900,15930,15930,15890,178
|
|
20230809,125100,1568059460,15930,15920,15930,15920,50
|
|
20230809,125000,1567262980,15930,15930,15930,15930,12
|
|
20230809,124900,1567071820,15930,15890,15930,15890,99
|
|
20230809,124800,1565498670,15930,15920,15930,15920,86
|
|
20230809,124700,1564129190,15890,15890,15890,15890,98
|
|
20230809,124600,1562571970,15930,15930,15930,15930,0
|
|
20230809,124500,1562571970,15930,15930,15930,15930,6
|
|
20230809,124400,1562476390,15930,15930,15930,15930,50
|
|
20230809,124300,1561679890,15930,15930,15930,15930,0
|
|
20230809,124200,1561679890,15930,15930,15930,15930,4
|
|
20230809,124100,1561616170,15930,15890,15930,15880,199
|
|
20230809,124000,1558454980,15930,15930,15930,15930,0
|
|
20230809,123900,1558454980,15930,15930,15930,15930,1
|
|
20230809,123800,1558439050,15940,15940,15940,15940,0
|
|
20230809,123700,1558439050,15940,15940,15940,15940,0
|
|
20230809,123600,1558439050,15940,15940,15940,15940,0
|
|
20230809,123500,1558439050,15940,15900,15940,15900,57
|
|
20230809,123400,1557530710,15900,15900,15900,15860,166
|
|
20230809,123300,1554892190,15900,15900,15900,15900,0
|
|
20230809,123200,1554892190,15900,15850,15900,15850,16
|
|
20230809,123100,1554638540,15850,15850,15850,15850,475
|
|
20230809,123000,1547109790,15840,15840,15840,15840,133
|
|
20230809,122900,1545003070,15840,15840,15840,15840,7
|
|
20230809,122800,1544892190,15840,15840,15840,15840,16
|
|
20230809,122700,1544638750,15850,15840,15850,15840,3
|
|
20230809,122600,1544591220,15850,15850,15850,15850,153
|
|
20230809,122500,1542166170,15900,15910,15910,15900,126
|
|
20230809,122400,1540161800,15910,15910,15910,15910,1
|
|
20230809,122300,1540145890,15950,15950,15950,15950,2
|
|
20230809,122200,1540113990,15950,15900,15950,15900,302
|
|
20230809,122100,1535311890,15900,15900,15900,15900,484
|
|
20230809,122000,1527616290,15900,15910,15950,15900,3005
|
|
20230809,121900,1479834750,15910,15910,15910,15910,1
|
|
20230809,121800,1479818840,15900,15950,15950,15900,2164
|
|
20230809,121700,1445375410,15960,15960,15960,15960,174
|
|
20230809,121600,1442598370,15980,15980,15980,15980,0
|
|
20230809,121500,1442598370,15980,15980,15980,15980,19
|
|
20230809,121400,1442294750,15990,15990,15990,15990,15
|
|
20230809,121300,1442054900,15990,15990,16000,15990,599
|
|
20230809,121200,1432473530,16000,16000,16000,16000,326
|
|
20230809,121100,1427257530,16000,15900,16000,15900,7516
|
|
20230809,121000,1307219760,15890,15870,15890,15870,1183
|
|
20230809,120900,1288444090,15860,15860,15860,15860,142
|
|
20230809,120800,1286191970,15860,15860,15860,15860,120
|
|
20230809,120700,1284288770,15850,15860,15860,15850,13
|
|
20230809,120600,1284082600,15870,15870,15870,15870,132
|
|
20230809,120500,1281987760,15870,15870,15870,15870,34
|
|
20230809,120400,1281448180,15850,15850,15850,15850,0
|
|
20230809,120300,1281448180,15850,15850,15850,15850,0
|
|
20230809,120200,1281448180,15850,15860,15860,15850,379
|
|
20230809,120100,1275440790,15860,15890,15890,15860,127
|
|
20230809,120000,1273426060,15900,15890,15900,15890,402
|
|
20230809,115900,1267036200,15860,15890,15890,15860,32
|
|
20230809,115800,1266528590,15900,15900,15900,15900,0
|
|
20230809,115700,1266528590,15900,15900,15900,15900,0
|
|
20230809,115600,1266528590,15900,15900,15900,15900,0
|
|
20230809,115500,1266528590,15900,15820,15900,15820,3
|
|
20230809,115400,1266481050,15900,15810,15900,15810,2913
|
|
20230809,115300,1220211280,15790,15790,15790,15790,87
|
|
20230809,115200,1218837550,15810,15800,15810,15800,1027
|
|
20230809,115100,1202610940,15810,15810,15810,15810,24
|
|
20230809,115000,1202231500,15810,15800,15810,15800,93
|
|
20230809,114900,1200761270,15810,15810,15810,15810,32
|
|
20230809,114800,1200255350,15810,15810,15810,15810,0
|
|
20230809,114700,1200255350,15810,15840,15850,15810,375
|
|
20230809,114600,1194318480,15850,15840,15850,15840,111
|
|
20230809,114500,1192559140,15850,15850,15850,15840,281
|
|
20230809,114400,1188107940,15850,15860,15860,15850,185
|
|
20230809,114300,1185175680,15860,15860,15860,15860,98
|
|
20230809,114200,1183621400,15860,15860,15860,15850,62
|
|
20230809,114100,1182638090,15860,15870,15870,15860,6
|
|
20230809,114000,1182542920,15870,15870,15870,15870,25
|
|
20230809,113900,1182146170,15870,15870,15870,15870,104
|
|
20230809,113800,1180495690,15870,15870,15880,15870,549
|
|
20230809,113700,1171782130,15870,15870,15880,15870,628
|
|
20230809,113600,1161815720,15870,15820,15870,15820,535
|
|
20230809,113500,1153337600,15810,15810,15810,15810,31
|
|
20230809,113400,1152847490,15820,15820,15820,15820,44
|
|
20230809,113300,1152151410,15800,15810,15810,15800,29
|
|
20230809,113200,1151693150,15820,15830,15830,15820,292
|
|
20230809,113100,1147071300,15830,15800,15830,15780,289
|
|
20230809,113000,1142501070,15770,15750,15770,15750,1498
|
|
20230809,112900,1118881590,15740,15750,15750,15740,53
|
|
20230809,112800,1118046860,15760,15760,15760,15760,110
|
|
20230809,112700,1116313260,15760,15760,15760,15760,57
|
|
20230809,112600,1115414940,15760,15760,15760,15760,102
|
|
20230809,112500,1113807420,15760,15740,15760,15740,323
|
|
20230809,112400,1108721840,15740,15730,15740,15730,419
|
|
20230809,112300,1102126970,15740,15730,15740,15730,54
|
|
20230809,112200,1101277540,15730,15740,15740,15730,36
|
|
20230809,112100,1100711200,15740,15750,15760,15740,144
|
|
20230809,112000,1098443330,15740,15750,15750,15740,537
|
|
20230809,111900,1089990650,15750,15710,15750,15700,1155
|
|
20230809,111800,1071825160,15710,15710,15710,15710,121
|
|
20230809,111700,1069924250,15720,15690,15720,15690,314
|
|
20230809,111600,1064993010,15690,15670,15690,15670,128
|
|
20230809,111500,1062986070,15670,15670,15670,15670,122
|
|
20230809,111400,1061074330,15680,15660,15680,15660,123
|
|
20230809,111300,1059147120,15660,15660,15660,15660,295
|
|
20230809,111200,1054527420,15660,15660,15660,15660,15
|
|
20230809,111100,1054292520,15660,15660,15660,15660,35
|
|
20230809,111000,1053744420,15660,15660,15660,15640,248
|
|
20230809,110900,1049863750,15640,15630,15660,15630,346
|
|
20230809,110800,1044451010,15630,15630,15630,15630,25
|
|
20230809,110700,1044060260,15630,15590,15630,15590,6
|
|
20230809,110600,1043966680,15590,15600,15600,15590,170
|
|
20230809,110500,1041315400,15590,15590,15590,15590,1
|
|
20230809,110400,1041299810,15590,15620,15620,15590,2101
|
|
20230809,110300,1008532570,15610,15610,15610,15610,48
|
|
20230809,110200,1007783290,15600,15600,15600,15600,5
|
|
20230809,110100,1007705290,15600,15620,15620,15600,60
|
|
20230809,110000,1006768690,15600,15620,15620,15600,102
|
|
20230809,105900,1005175470,15640,15610,15640,15610,26
|
|
20230809,105800,1004769410,15610,15610,15610,15610,21
|
|
20230809,105700,1004441600,15590,15620,15620,15590,3
|
|
20230809,105600,1004394800,15620,15610,15620,15570,21
|
|
20230809,105500,1004067560,15620,15620,15620,15620,98
|
|
20230809,105400,1002536800,15620,15570,15620,15570,3
|
|
20230809,105300,1002489990,15570,15600,15600,15570,1257
|
|
20230809,105200,982908460,15580,15580,15580,15580,0
|
|
20230809,105100,982908460,15580,15600,15600,15580,341
|
|
20230809,105000,977593210,15600,15600,15600,15600,5
|
|
20230809,104900,977515210,15610,15610,15610,15610,1
|
|
20230809,104800,977499600,15600,15600,15600,15600,98
|
|
20230809,104700,975970800,15600,15610,15610,15600,700
|
|
20230809,104600,965048760,15620,15620,15620,15620,0
|
|
20230809,104500,965048760,15620,15620,15620,15620,4
|
|
20230809,104400,964986280,15630,15630,15630,15600,509
|
|
20230809,104300,957040250,15630,15620,15630,15620,80
|
|
20230809,104200,955789950,15630,15630,15630,15620,73
|
|
20230809,104100,954649460,15630,15640,15640,15630,103
|
|
20230809,104000,953039540,15620,15640,15640,15620,591
|
|
20230809,103900,943806400,15640,15630,15640,15630,171
|
|
20230809,103800,941133660,15630,15620,15630,15620,45
|
|
20230809,103700,940430460,15620,15620,15620,15620,152
|
|
20230809,103600,938056220,15610,15610,15610,15600,54
|
|
20230809,103500,937213330,15610,15610,15610,15610,191
|
|
20230809,103400,934231820,15610,15600,15610,15600,24
|
|
20230809,103300,933857290,15600,15600,15600,15600,156
|
|
20230809,103200,931423690,15600,15590,15600,15590,96
|
|
20230809,103100,929927040,15570,15570,15570,15570,20
|
|
20230809,103000,929615640,15570,15570,15570,15560,241
|
|
20230809,102900,925864820,15570,15590,15590,15570,1115
|
|
20230809,102800,908502370,15590,15590,15590,15590,8
|
|
20230809,102700,908377650,15590,15580,15590,15580,11
|
|
20230809,102600,908206260,15590,15590,15590,15580,240
|
|
20230809,102500,904465660,15590,15600,15600,15590,330
|
|
20230809,102400,899317670,15600,15600,15600,15600,4
|
|
20230809,102300,899255270,15580,15600,15600,15570,14
|
|
20230809,102200,899037230,15560,15570,15600,15560,268
|
|
20230809,102100,894866250,15560,15560,15560,15560,3
|
|
20230809,102000,894819570,15550,15580,15580,15550,3298
|
|
20230809,101900,843505270,15570,15580,15580,15570,53
|
|
20230809,101800,842679910,15570,15570,15570,15570,989
|
|
20230809,101700,827281180,15570,15590,15590,15570,719
|
|
20230809,101600,816085200,15580,15600,15600,15580,2136
|
|
20230809,101500,782773780,15600,15620,15620,15600,610
|
|
20230809,101400,773256400,15610,15620,15620,15610,675
|
|
20230809,101300,762718780,15620,15620,15620,15620,31
|
|
20230809,101200,762234560,15620,15640,15640,15620,385
|
|
20230809,101100,756217430,15640,15660,15660,15640,236
|
|
20230809,101000,752525050,15670,15670,15670,15670,21
|
|
20230809,100900,752195980,15670,15660,15690,15650,529
|
|
20230809,100800,743911720,15660,15670,15670,15650,471
|
|
20230809,100700,736535770,15670,15610,15670,15600,293
|
|
20230809,100600,731960350,15610,15680,15690,15600,8468
|
|
20230809,100500,599629910,15680,15700,15700,15680,174
|
|
20230809,100400,596899810,15690,15680,15690,15670,60
|
|
20230809,100300,595959060,15680,15690,15690,15680,58
|
|
20230809,100200,595049330,15690,15700,15710,15690,661
|
|
20230809,100100,584672360,15700,15680,15700,15670,287
|
|
20230809,100000,580171890,15680,15700,15700,15680,272
|
|
20230809,095900,575904390,15700,15710,15710,15700,158
|
|
20230809,095800,573423740,15710,15720,15720,15710,129
|
|
20230809,095700,571396070,15720,15700,15720,15700,119
|
|
20230809,095600,569525450,15700,15720,15720,15700,2516
|
|
20230809,095500,530011840,15730,15730,15730,15720,752
|
|
20230809,095400,518182940,15730,15760,15760,15730,404
|
|
20230809,095300,511822620,15750,15760,15760,15750,274
|
|
20230809,095200,507506970,15760,15760,15760,15760,146
|
|
20230809,095100,505206010,15760,15770,15770,15760,352
|
|
20230809,095000,499656290,15770,15790,15800,15770,1321
|
|
20230809,094900,478817100,15800,15780,15800,15780,48
|
|
20230809,094800,478059480,15780,15780,15780,15780,33
|
|
20230809,094700,477538740,15760,15810,15810,15760,72
|
|
20230809,094600,476403340,15810,15740,15810,15740,740
|
|
20230809,094500,464735020,15750,15760,15760,15750,250
|
|
20230809,094400,460797450,15750,15780,15790,15750,1006
|
|
20230809,094300,444944610,15770,15770,15770,15770,146
|
|
20230809,094200,442642190,15770,15810,15810,15760,1343
|
|
20230809,094100,421447370,15800,15800,15810,15800,352
|
|
20230809,094000,415884760,15810,15810,15810,15810,156
|
|
20230809,093900,413418400,15820,15800,15820,15780,162
|
|
20230809,093800,410859710,15800,15780,15800,15780,328
|
|
20230809,093700,405677410,15800,15790,15800,15790,1369
|
|
20230809,093600,384058310,15800,15780,15800,15770,399
|
|
20230809,093500,377759240,15780,15770,15780,15770,64
|
|
20230809,093400,376749830,15760,15760,15760,15750,856
|
|
20230809,093300,363263270,15770,15770,15770,15770,10
|
|
20230809,093200,363105570,15770,15750,15770,15750,17
|
|
20230809,093100,362837690,15740,15750,15750,15740,259
|
|
20230809,093000,358758910,15740,15750,15750,15730,82
|
|
20230809,092900,357468840,15740,15750,15750,15740,121
|
|
20230809,092800,355563110,15750,15750,15760,15740,195
|
|
20230809,092700,352492980,15750,15750,15770,15750,111
|
|
20230809,092600,350742930,15710,15750,15750,15710,150
|
|
20230809,092500,348385230,15750,15730,15750,15730,459
|
|
20230809,092400,341158900,15730,15730,15730,15730,21
|
|
20230809,092300,340828570,15680,15710,15710,15680,1020
|
|
20230809,092200,324824880,15710,15740,15740,15710,210
|
|
20230809,092100,321523630,15740,15770,15770,15740,131
|
|
20230809,092000,319459320,15770,15770,15780,15770,91
|
|
20230809,091900,318024050,15770,15710,15780,15710,196
|
|
20230809,091800,314937580,15770,15710,15770,15710,135
|
|
20230809,091700,312815880,15710,15660,15710,15660,217
|
|
20230809,091600,309406860,15660,15660,15660,15660,58
|
|
20230809,091500,308498580,15620,15660,15710,15620,394
|
|
20230809,091400,302331770,15660,15720,15730,15660,2928
|
|
20230809,091300,256368880,15700,15700,15700,15700,732
|
|
20230809,091200,244876480,15700,15740,15760,15700,1594
|
|
20230809,091100,219823690,15730,15820,15820,15730,2937
|
|
20230809,091000,173474620,15830,15840,15850,15830,797
|
|
20230809,090900,160844530,15870,15870,15870,15870,10
|
|
20230809,090800,160685830,15880,15790,15880,15790,258
|
|
20230809,090700,156596050,15790,15790,15830,15790,1173
|
|
20230809,090600,138056060,15800,15850,15850,15800,2260
|
|
20230809,090500,102301100,15840,15840,15840,15840,980
|
|
20230809,090400,86777900,15840,15810,15860,15800,1083
|
|
20230809,090300,69633370,15810,15830,15840,15810,1470
|
|
20230809,090200,46370860,15830,15830,15830,15830,533
|
|
20230809,090100,37933470,15820,15820,15820,15820,272
|
|
20230809,090000,33630430,15820,15810,15820,15800,2126
|