574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183100,2708802870,9740,9740,9740,9740,3135
|
|
20230814,183000,2708802870,9740,9740,9740,9740,0
|
|
20230814,182900,2708802870,9740,9740,9740,9740,0
|
|
20230814,182800,2708802870,9740,9740,9740,9740,0
|
|
20230814,182700,2708802870,9740,9740,9740,9740,0
|
|
20230814,182600,2708802870,9740,9740,9740,9740,0
|
|
20230814,182500,2708802870,9740,9740,9740,9740,0
|
|
20230814,182400,2708802870,9740,9740,9740,9740,0
|
|
20230814,182300,2708802870,9740,9740,9740,9740,0
|
|
20230814,182200,2708802870,9740,9740,9740,9740,0
|
|
20230814,182100,2708802870,9740,9740,9740,9740,0
|
|
20230814,182000,2708802870,9740,9740,9740,9740,0
|
|
20230814,181900,2708802870,9740,9740,9740,9740,0
|
|
20230814,181800,2708802870,9740,9740,9740,9740,0
|
|
20230814,181700,2708802870,9740,9740,9740,9740,0
|
|
20230814,181600,2708802870,9740,9740,9740,9740,0
|
|
20230814,181500,2708802870,9740,9740,9740,9740,0
|
|
20230814,181400,2708802870,9740,9740,9740,9740,0
|
|
20230814,181300,2708802870,9740,9740,9740,9740,0
|
|
20230814,181200,2708802870,9740,9740,9740,9740,0
|
|
20230814,181100,2708802870,9740,9740,9740,9740,0
|
|
20230814,181000,2708802870,9740,9740,9740,9740,0
|
|
20230814,180900,2708802870,9740,9740,9740,9740,0
|
|
20230814,180800,2708802870,9740,9740,9740,9740,0
|
|
20230814,180700,2708802870,9740,9740,9740,9740,0
|
|
20230814,180600,2708802870,9740,9740,9740,9740,0
|
|
20230814,180500,2708802870,9740,9740,9740,9740,0
|
|
20230814,180400,2708802870,9740,9740,9740,9740,0
|
|
20230814,180300,2708802870,9740,9740,9740,9740,0
|
|
20230814,180200,2708802870,9740,9740,9740,9740,0
|
|
20230814,180100,2708802870,9740,9740,9740,9740,3135
|
|
20230814,180000,2708802870,9740,9740,9740,9740,0
|
|
20230814,175900,2708802870,9740,9740,9740,9740,0
|
|
20230814,175800,2708802870,9740,9740,9740,9740,0
|
|
20230814,175700,2708802870,9740,9740,9740,9740,0
|
|
20230814,175600,2708802870,9740,9740,9740,9740,0
|
|
20230814,175500,2708802870,9740,9740,9740,9740,0
|
|
20230814,175400,2708802870,9740,9740,9740,9740,0
|
|
20230814,175300,2708802870,9740,9740,9740,9740,0
|
|
20230814,175200,2708802870,9740,9740,9740,9740,0
|
|
20230814,175100,2708802870,9740,9740,9740,9740,0
|
|
20230814,175000,2708802870,9740,9740,9740,9740,0
|
|
20230814,174900,2708802870,9740,9740,9740,9740,0
|
|
20230814,174800,2708802870,9740,9740,9740,9740,0
|
|
20230814,174700,2708802870,9740,9740,9740,9740,0
|
|
20230814,174600,2708802870,9740,9740,9740,9740,0
|
|
20230814,174500,2708802870,9740,9740,9740,9740,0
|
|
20230814,174400,2708802870,9740,9740,9740,9740,0
|
|
20230814,174300,2708802870,9740,9740,9740,9740,0
|
|
20230814,174200,2708802870,9740,9740,9740,9740,0
|
|
20230814,174100,2708802870,9740,9740,9740,9740,0
|
|
20230814,174000,2708802870,9740,9740,9740,9740,0
|
|
20230814,173900,2708802870,9740,9740,9740,9740,0
|
|
20230814,173800,2708802870,9740,9740,9740,9740,0
|
|
20230814,173700,2708802870,9740,9740,9740,9740,0
|
|
20230814,173600,2708802870,9740,9740,9740,9740,0
|
|
20230814,173500,2708802870,9740,9740,9740,9740,0
|
|
20230814,173400,2708802870,9740,9740,9740,9740,0
|
|
20230814,173300,2708802870,9740,9740,9740,9740,0
|
|
20230814,173200,2708802870,9740,9740,9740,9740,0
|
|
20230814,173100,2708802870,9740,9740,9740,9740,3135
|
|
20230814,173000,2708802870,9740,9740,9740,9740,0
|
|
20230814,172900,2708802870,9740,9740,9740,9740,0
|
|
20230814,172800,2708802870,9740,9740,9740,9740,0
|
|
20230814,172700,2708802870,9740,9740,9740,9740,0
|
|
20230814,172600,2708802870,9740,9740,9740,9740,0
|
|
20230814,172500,2708802870,9740,9740,9740,9740,0
|
|
20230814,172400,2708802870,9740,9740,9740,9740,0
|
|
20230814,172300,2708802870,9740,9740,9740,9740,0
|
|
20230814,172200,2708802870,9740,9740,9740,9740,0
|
|
20230814,172100,2708802870,9740,9740,9740,9740,0
|
|
20230814,172000,2708802870,9740,9740,9740,9740,0
|
|
20230814,171900,2708802870,9740,9740,9740,9740,0
|
|
20230814,171800,2708802870,9740,9740,9740,9740,0
|
|
20230814,171700,2708802870,9740,9740,9740,9740,0
|
|
20230814,171600,2708802870,9740,9740,9740,9740,0
|
|
20230814,171500,2708802870,9740,9740,9740,9740,0
|
|
20230814,171400,2708802870,9740,9740,9740,9740,0
|
|
20230814,171300,2708802870,9740,9740,9740,9740,0
|
|
20230814,171200,2708802870,9740,9740,9740,9740,0
|
|
20230814,171100,2708802870,9740,9740,9740,9740,0
|
|
20230814,171000,2708802870,9740,9740,9740,9740,0
|
|
20230814,170900,2708802870,9740,9740,9740,9740,0
|
|
20230814,170800,2708802870,9740,9740,9740,9740,0
|
|
20230814,170700,2708802870,9740,9740,9740,9740,0
|
|
20230814,170600,2708802870,9740,9740,9740,9740,0
|
|
20230814,170500,2708802870,9740,9740,9740,9740,0
|
|
20230814,170400,2708802870,9740,9740,9740,9740,0
|
|
20230814,170300,2708802870,9740,9740,9740,9740,0
|
|
20230814,170200,2708802870,9740,9740,9740,9740,0
|
|
20230814,170100,2708802870,9740,9740,9740,9740,3135
|
|
20230814,170000,2708802870,9740,9740,9740,9740,0
|
|
20230814,165900,2708802870,9740,9740,9740,9740,0
|
|
20230814,165800,2708802870,9740,9740,9740,9740,0
|
|
20230814,165700,2708802870,9740,9740,9740,9740,0
|
|
20230814,165600,2708802870,9740,9740,9740,9740,0
|
|
20230814,165500,2708802870,9740,9740,9740,9740,0
|
|
20230814,165400,2708802870,9740,9740,9740,9740,0
|
|
20230814,165300,2708802870,9740,9740,9740,9740,0
|
|
20230814,165200,2708802870,9740,9740,9740,9740,0
|
|
20230814,165100,2708802870,9740,9740,9740,9740,0
|
|
20230814,165000,2708802870,9740,9740,9740,9740,0
|
|
20230814,164900,2708802870,9740,9740,9740,9740,0
|
|
20230814,164800,2708802870,9740,9740,9740,9740,0
|
|
20230814,164700,2708802870,9740,9740,9740,9740,0
|
|
20230814,164600,2708802870,9740,9740,9740,9740,0
|
|
20230814,164500,2708802870,9740,9740,9740,9740,0
|
|
20230814,164400,2708802870,9740,9740,9740,9740,0
|
|
20230814,164300,2708802870,9740,9740,9740,9740,0
|
|
20230814,164200,2708802870,9740,9740,9740,9740,0
|
|
20230814,164100,2708802870,9740,9740,9740,9740,0
|
|
20230814,164000,2708802870,9740,9740,9740,9740,0
|
|
20230814,163900,2708802870,9740,9740,9740,9740,0
|
|
20230814,163800,2708802870,9740,9740,9740,9740,0
|
|
20230814,163700,2708802870,9740,9740,9740,9740,0
|
|
20230814,163600,2708802870,9740,9740,9740,9740,0
|
|
20230814,163500,2708802870,9740,9740,9740,9740,0
|
|
20230814,163400,2708802870,9740,9740,9740,9740,0
|
|
20230814,163300,2708802870,9740,9740,9740,9740,0
|
|
20230814,163200,2708802870,9740,9740,9740,9740,0
|
|
20230814,163100,2708802870,9740,9740,9740,9740,3135
|
|
20230814,163000,2708802870,9740,9740,9740,9740,0
|
|
20230814,162900,2708802870,9740,9740,9740,9740,0
|
|
20230814,162800,2708802870,9740,9740,9740,9740,0
|
|
20230814,162700,2708802870,9740,9740,9740,9740,0
|
|
20230814,162600,2708802870,9740,9740,9740,9740,0
|
|
20230814,162500,2708802870,9740,9740,9740,9740,0
|
|
20230814,162400,2708802870,9740,9740,9740,9740,0
|
|
20230814,162300,2708802870,9740,9740,9740,9740,0
|
|
20230814,162200,2708802870,9740,9740,9740,9740,0
|
|
20230814,162100,2708802870,9740,9740,9740,9740,0
|
|
20230814,162000,2708802870,9740,9740,9740,9740,0
|
|
20230814,161900,2708802870,9740,9740,9740,9740,0
|
|
20230814,161800,2708802870,9740,9740,9740,9740,0
|
|
20230814,161700,2708802870,9740,9740,9740,9740,0
|
|
20230814,161600,2708802870,9740,9740,9740,9740,0
|
|
20230814,161500,2708802870,9740,9740,9740,9740,0
|
|
20230814,161400,2708802870,9740,9740,9740,9740,0
|
|
20230814,161300,2708802870,9740,9740,9740,9740,0
|
|
20230814,161200,2708802870,9740,9740,9740,9740,0
|
|
20230814,161100,2708802870,9740,9740,9740,9740,0
|
|
20230814,161000,2708802870,9740,9740,9740,9740,0
|
|
20230814,160900,2708802870,9740,9740,9740,9740,0
|
|
20230814,160800,2708802870,9740,9740,9740,9740,0
|
|
20230814,160700,2708802870,9740,9740,9740,9740,0
|
|
20230814,160600,2708802870,9740,9740,9740,9740,0
|
|
20230814,160500,2708802870,9740,9740,9740,9740,0
|
|
20230814,160400,2708802870,9740,9740,9740,9740,0
|
|
20230814,160300,2708802870,9740,9740,9740,9740,0
|
|
20230814,160200,2708802870,9740,9740,9740,9740,0
|
|
20230814,160100,2708802870,9740,9740,9740,9740,3135
|
|
20230814,160000,2708802870,9740,9740,9740,9740,0
|
|
20230814,155900,2708802870,9740,9740,9740,9740,0
|
|
20230814,155800,2708802870,9740,9740,9740,9740,0
|
|
20230814,155700,2708802870,9740,9740,9740,9740,0
|
|
20230814,155600,2708802870,9740,9740,9740,9740,0
|
|
20230814,155500,2708802870,9740,9740,9740,9740,0
|
|
20230814,155400,2708802870,9740,9740,9740,9740,0
|
|
20230814,155300,2708802870,9740,9740,9740,9740,0
|
|
20230814,155200,2708802870,9740,9740,9740,9740,0
|
|
20230814,155100,2708802870,9740,9740,9740,9740,0
|
|
20230814,155000,2708802870,9740,9740,9740,9740,0
|
|
20230814,154900,2708802870,9740,9740,9740,9740,0
|
|
20230814,154800,2708802870,9740,9740,9740,9740,0
|
|
20230814,154700,2708802870,9740,9740,9740,9740,0
|
|
20230814,154600,2708802870,9740,9740,9740,9740,0
|
|
20230814,154500,2708802870,9740,9740,9740,9740,0
|
|
20230814,154400,2708802870,9740,9740,9740,9740,0
|
|
20230814,154300,2708802870,9740,9740,9740,9740,0
|
|
20230814,154200,2708802870,9740,9740,9740,9740,0
|
|
20230814,154100,2708802870,9740,9740,9740,9740,0
|
|
20230814,154000,2708802870,9740,9740,9740,9740,0
|
|
20230814,153900,2708802870,9740,9740,9740,9740,0
|
|
20230814,153800,2708802870,9740,9740,9740,9740,0
|
|
20230814,153700,2708802870,9740,9740,9740,9740,0
|
|
20230814,153600,2708802870,9740,9740,9740,9740,0
|
|
20230814,153500,2708802870,9740,9740,9740,9740,0
|
|
20230814,153400,2708802870,9740,9740,9740,9740,0
|
|
20230814,153300,2708802870,9740,9740,9740,9740,0
|
|
20230814,153200,2708802870,9740,9740,9740,9740,0
|
|
20230814,153100,2708802870,9740,9740,9740,9740,3135
|
|
20230814,153000,2708802870,9740,9740,9740,9740,3135
|
|
20230814,152900,2678267970,9700,9700,9700,9700,0
|
|
20230814,152800,2678267970,9700,9700,9700,9700,0
|
|
20230814,152700,2678267970,9700,9700,9700,9700,0
|
|
20230814,152600,2678267970,9700,9700,9700,9700,0
|
|
20230814,152500,2678267970,9700,9700,9700,9700,0
|
|
20230814,152400,2678267970,9700,9700,9700,9700,0
|
|
20230814,152300,2678267970,9700,9700,9700,9700,0
|
|
20230814,152200,2678267970,9700,9700,9700,9700,0
|
|
20230814,152100,2678267970,9700,9700,9700,9700,0
|
|
20230814,152000,2678267970,9700,9700,9700,9700,0
|
|
20230814,151900,2678267970,9700,9730,9730,9700,1658
|
|
20230814,151800,2662170340,9740,9730,9740,9710,1796
|
|
20230814,151700,2644714570,9750,9740,9750,9730,4563
|
|
20230814,151600,2600270950,9750,9750,9760,9740,1375
|
|
20230814,151500,2586874880,9760,9760,9760,9760,5
|
|
20230814,151400,2586826080,9750,9760,9760,9750,844
|
|
20230814,151300,2578588660,9770,9770,9770,9760,264
|
|
20230814,151200,2576011970,9770,9750,9770,9750,283
|
|
20230814,151100,2573250050,9760,9760,9760,9750,121
|
|
20230814,151000,2572069940,9770,9750,9770,9750,977
|
|
20230814,150900,2562525560,9750,9760,9760,9750,372
|
|
20230814,150800,2558897900,9760,9750,9770,9750,73
|
|
20230814,150700,2558185520,9750,9770,9770,9750,149
|
|
20230814,150600,2556729830,9770,9750,9780,9740,7601
|
|
20230814,150500,2482535550,9740,9740,9740,9740,145
|
|
20230814,150400,2481123250,9730,9730,9730,9730,2
|
|
20230814,150300,2481103790,9730,9740,9740,9730,186
|
|
20230814,150200,2479292950,9740,9740,9740,9740,42
|
|
20230814,150100,2478883870,9750,9750,9760,9740,447
|
|
20230814,150000,2474526430,9750,9730,9750,9730,48
|
|
20230814,145900,2474058930,9740,9730,9740,9730,98
|
|
20230814,145800,2473105300,9720,9710,9720,9710,627
|
|
20230814,145700,2467011010,9710,9700,9710,9700,768
|
|
20230814,145600,2459556650,9700,9710,9710,9700,1023
|
|
20230814,145500,2449632540,9710,9710,9710,9710,46
|
|
20230814,145400,2449185880,9720,9710,9720,9710,27
|
|
20230814,145300,2448923490,9730,9710,9730,9710,6
|
|
20230814,145200,2448865190,9700,9730,9730,9700,124
|
|
20230814,145100,2447661730,9700,9720,9720,9700,2793
|
|
20230814,145000,2420533770,9720,9760,9760,9720,2629
|
|
20230814,144900,2394961730,9760,9750,9760,9750,136
|
|
20230814,144800,2393635590,9740,9740,9740,9740,5
|
|
20230814,144700,2393586890,9750,9750,9750,9750,178
|
|
20230814,144600,2391851390,9750,9760,9760,9750,304
|
|
20230814,144500,2388886390,9760,9760,9760,9760,150
|
|
20230814,144400,2387422390,9760,9760,9760,9760,2
|
|
20230814,144300,2387402870,9770,9740,9770,9740,563
|
|
20230814,144200,2381911040,9720,9710,9720,9700,695
|
|
20230814,144100,2375163440,9710,9710,9710,9710,6
|
|
20230814,144000,2375105180,9720,9720,9720,9720,85
|
|
20230814,143900,2374278980,9710,9720,9720,9710,30
|
|
20230814,143800,2373987430,9740,9740,9750,9740,25
|
|
20230814,143700,2373743920,9740,9750,9750,9740,44
|
|
20230814,143600,2373315140,9740,9770,9770,9740,2270
|
|
20230814,143500,2351152480,9780,9720,9780,9720,1804
|
|
20230814,143400,2333567630,9710,9710,9710,9710,406
|
|
20230814,143300,2329625370,9710,9700,9710,9700,9
|
|
20230814,143200,2329538060,9700,9700,9700,9700,101
|
|
20230814,143100,2328558360,9700,9700,9710,9700,232
|
|
20230814,143000,2326306740,9720,9720,9720,9720,52
|
|
20230814,142900,2325801300,9730,9730,9730,9730,32
|
|
20230814,142800,2325489940,9740,9740,9740,9740,2
|
|
20230814,142700,2325470460,9700,9720,9740,9700,2858
|
|
20230814,142600,2297728690,9710,9710,9750,9710,132
|
|
20230814,142500,2296446090,9710,9750,9750,9710,130
|
|
20230814,142400,2295179230,9750,9710,9750,9710,800
|
|
20230814,142300,2287388760,9710,9670,9710,9670,1458
|
|
20230814,142200,2273260930,9670,9670,9670,9640,2184
|
|
20230814,142100,2252178730,9670,9670,9670,9670,224
|
|
20230814,142000,2250012650,9680,9680,9680,9670,152
|
|
20230814,141900,2248541340,9680,9680,9680,9680,174
|
|
20230814,141800,2246857020,9680,9690,9690,9680,32
|
|
20230814,141700,2246547030,9690,9690,9690,9690,36
|
|
20230814,141600,2246198190,9700,9680,9700,9680,5
|
|
20230814,141500,2246149710,9700,9700,9700,9700,8
|
|
20230814,141400,2246072110,9710,9720,9720,9710,43
|
|
20230814,141300,2245654430,9720,9720,9720,9680,71
|
|
20230814,141200,2244964400,9720,9710,9720,9670,243
|
|
20230814,141100,2242611520,9710,9720,9720,9710,23
|
|
20230814,141000,2242387970,9730,9720,9730,9720,148
|
|
20230814,140900,2240947990,9720,9690,9720,9690,193
|
|
20230814,140800,2239075080,9690,9690,9690,9690,7
|
|
20230814,140700,2239007250,9690,9690,9690,9690,64
|
|
20230814,140600,2238387090,9690,9690,9690,9690,3
|
|
20230814,140500,2238358020,9700,9690,9700,9690,54
|
|
20230814,140400,2237834730,9680,9680,9680,9680,155
|
|
20230814,140300,2236334330,9680,9680,9710,9680,325
|
|
20230814,140200,2233187670,9670,9710,9710,9670,1377
|
|
20230814,140100,2219825460,9710,9720,9720,9710,44
|
|
20230814,140000,2219397920,9720,9710,9720,9710,9
|
|
20230814,135900,2219310500,9720,9720,9720,9720,214
|
|
20230814,135800,2217230420,9720,9730,9730,9720,10
|
|
20230814,135700,2217133140,9730,9730,9730,9720,208
|
|
20230814,135600,2215109380,9720,9720,9730,9720,36
|
|
20230814,135500,2214759430,9720,9710,9720,9710,739
|
|
20230814,135400,2207576400,9710,9720,9720,9700,232
|
|
20230814,135300,2205323490,9720,9730,9730,9720,10
|
|
20230814,135200,2205226280,9720,9720,9720,9720,100
|
|
20230814,135100,2204254280,9730,9730,9730,9710,113
|
|
20230814,135000,2203156890,9710,9740,9740,9710,3
|
|
20230814,134900,2203127700,9740,9740,9740,9740,79
|
|
20230814,134800,2202358240,9740,9690,9740,9690,2003
|
|
20230814,134700,2182857270,9710,9700,9710,9690,18
|
|
20230814,134600,2182682630,9690,9680,9690,9680,629
|
|
20230814,134500,2176592570,9680,9680,9680,9670,442
|
|
20230814,134400,2172314050,9680,9670,9680,9670,82
|
|
20230814,134300,2171520940,9670,9670,9670,9670,0
|
|
20230814,134200,2171520940,9670,9670,9670,9660,636
|
|
20230814,134100,2165377030,9670,9670,9670,9660,486
|
|
20230814,134000,2160680610,9660,9660,9670,9660,574
|
|
20230814,133900,2155135760,9660,9650,9660,9650,65
|
|
20230814,133800,2154508300,9650,9650,9650,9650,700
|
|
20230814,133700,2147753300,9650,9650,9650,9650,6
|
|
20230814,133600,2147695400,9640,9640,9660,9640,158
|
|
20230814,133500,2146171240,9640,9640,9640,9630,278
|
|
20230814,133400,2143491340,9640,9670,9670,9640,3260
|
|
20230814,133300,2112024060,9670,9680,9680,9670,107
|
|
20230814,133200,2110988370,9680,9690,9690,9670,1310
|
|
20230814,133100,2098318520,9690,9680,9690,9680,276
|
|
20230814,133000,2095646800,9680,9680,9680,9670,240
|
|
20230814,132900,2093323620,9680,9680,9680,9680,1
|
|
20230814,132800,2093313940,9670,9670,9670,9670,2838
|
|
20230814,132700,2065870480,9670,9680,9700,9670,1599
|
|
20230814,132600,2050392180,9670,9670,9680,9670,100
|
|
20230814,132500,2049425080,9670,9670,9670,9670,101
|
|
20230814,132400,2048448410,9670,9690,9690,9660,2261
|
|
20230814,132300,2026559700,9690,9700,9700,9690,324
|
|
20230814,132200,2023418910,9700,9730,9730,9700,5871
|
|
20230814,132100,1966383820,9730,9730,9730,9730,230
|
|
20230814,132000,1964145920,9730,9730,9730,9730,0
|
|
20230814,131900,1964145920,9730,9740,9740,9730,560
|
|
20230814,131800,1958697070,9730,9760,9760,9730,953
|
|
20230814,131700,1949413410,9760,9760,9760,9760,0
|
|
20230814,131600,1949413410,9760,9750,9760,9750,7
|
|
20230814,131500,1949345100,9750,9750,9750,9750,2
|
|
20230814,131400,1949325600,9760,9750,9760,9750,61
|
|
20230814,131300,1948730290,9750,9740,9750,9740,209
|
|
20230814,131200,1946693740,9740,9740,9740,9740,134
|
|
20230814,131100,1945388580,9740,9740,9740,9740,0
|
|
20230814,131000,1945388580,9740,9750,9750,9740,740
|
|
20230814,130900,1938179650,9750,9760,9760,9750,65
|
|
20230814,130800,1937545280,9760,9750,9760,9750,46
|
|
20230814,130700,1937096380,9750,9750,9750,9750,494
|
|
20230814,130600,1932279880,9740,9740,9740,9740,221
|
|
20230814,130500,1930127340,9740,9740,9740,9740,0
|
|
20230814,130400,1930127340,9740,9750,9750,9740,31
|
|
20230814,130300,1929825150,9750,9750,9750,9740,26
|
|
20230814,130200,1929571730,9740,9740,9740,9740,3
|
|
20230814,130100,1929542510,9740,9740,9740,9740,132
|
|
20230814,130000,1928256830,9740,9740,9740,9740,108
|
|
20230814,125900,1927204910,9730,9730,9740,9730,510
|
|
20230814,125800,1922242600,9730,9750,9750,9730,1812
|
|
20230814,125700,1904606190,9740,9740,9740,9740,308
|
|
20230814,125600,1901606270,9740,9740,9740,9740,93
|
|
20230814,125500,1900700450,9730,9760,9760,9730,2104
|
|
20230814,125400,1880215070,9760,9760,9760,9760,2
|
|
20230814,125300,1880195550,9760,9740,9760,9740,279
|
|
20230814,125200,1877472660,9740,9740,9740,9740,0
|
|
20230814,125100,1877472660,9740,9740,9740,9740,7
|
|
20230814,125000,1877404480,9740,9740,9740,9740,0
|
|
20230814,124900,1877404480,9740,9740,9740,9740,1
|
|
20230814,124800,1877394740,9730,9730,9730,9730,9
|
|
20230814,124700,1877307170,9760,9760,9760,9760,1
|
|
20230814,124600,1877297410,9730,9750,9750,9730,3253
|
|
20230814,124500,1845624100,9750,9760,9760,9750,102
|
|
20230814,124400,1844628600,9770,9770,9770,9770,75
|
|
20230814,124300,1843895850,9770,9780,9780,9770,157
|
|
20230814,124200,1842361940,9770,9770,9780,9770,109
|
|
20230814,124100,1841296010,9770,9760,9770,9760,477
|
|
20230814,124000,1836640480,9760,9760,9760,9760,0
|
|
20230814,123900,1836640480,9760,9760,9760,9760,559
|
|
20230814,123800,1831184640,9780,9770,9780,9770,240
|
|
20230814,123700,1828838230,9750,9760,9760,9750,440
|
|
20230814,123600,1824545550,9760,9760,9770,9760,7
|
|
20230814,123500,1824477190,9760,9760,9760,9760,5
|
|
20230814,123400,1824428390,9770,9770,9770,9770,1
|
|
20230814,123300,1824418620,9760,9770,9770,9760,26
|
|
20230814,123200,1824164660,9770,9770,9770,9770,6
|
|
20230814,123100,1824106040,9770,9770,9770,9770,0
|
|
20230814,123000,1824106040,9770,9770,9770,9770,4
|
|
20230814,122900,1824066960,9770,9770,9770,9770,305
|
|
20230814,122800,1821087110,9770,9770,9770,9770,0
|
|
20230814,122700,1821087110,9770,9770,9770,9770,297
|
|
20230814,122600,1818185420,9770,9770,9770,9770,157
|
|
20230814,122500,1816651530,9770,9770,9770,9770,8
|
|
20230814,122400,1816573370,9770,9770,9770,9770,0
|
|
20230814,122300,1816573370,9770,9770,9770,9770,1
|
|
20230814,122200,1816563600,9770,9760,9770,9760,38
|
|
20230814,122100,1816192360,9770,9770,9770,9770,93
|
|
20230814,122000,1815283750,9780,9780,9780,9780,194
|
|
20230814,121900,1813386430,9780,9780,9780,9780,119
|
|
20230814,121800,1812222610,9780,9780,9780,9780,0
|
|
20230814,121700,1812222610,9780,9780,9780,9780,0
|
|
20230814,121600,1812222610,9780,9780,9780,9780,3
|
|
20230814,121500,1812193270,9780,9780,9780,9780,5
|
|
20230814,121400,1812144370,9790,9770,9790,9770,16
|
|
20230814,121300,1811987800,9770,9770,9770,9770,4
|
|
20230814,121200,1811948720,9790,9790,9790,9790,0
|
|
20230814,121100,1811948720,9790,9760,9790,9760,932
|
|
20230814,121000,1802841070,9780,9780,9780,9760,7
|
|
20230814,120900,1802772690,9780,9760,9780,9760,121
|
|
20230814,120800,1801591630,9790,9770,9790,9770,218
|
|
20230814,120700,1799459570,9740,9740,9740,9740,2
|
|
20230814,120600,1799440090,9760,9770,9770,9760,306
|
|
20230814,120500,1796452500,9770,9770,9770,9770,62
|
|
20230814,120400,1795846760,9780,9750,9780,9750,11
|
|
20230814,120300,1795739280,9760,9750,9760,9750,7
|
|
20230814,120200,1795670970,9750,9760,9760,9750,21
|
|
20230814,120100,1795466120,9760,9760,9760,9760,199
|
|
20230814,120000,1793523880,9770,9770,9770,9770,319
|
|
20230814,115900,1790407250,9770,9780,9780,9770,92
|
|
20230814,115800,1789507500,9780,9780,9780,9780,43
|
|
20230814,115700,1789086960,9790,9790,9790,9790,22
|
|
20230814,115600,1788871580,9790,9780,9790,9780,395
|
|
20230814,115500,1785008380,9780,9780,9780,9780,2
|
|
20230814,115400,1784988820,9770,9750,9790,9750,974
|
|
20230814,115300,1775464910,9770,9760,9770,9750,1051
|
|
20230814,115200,1765197290,9740,9760,9760,9740,938
|
|
20230814,115100,1756060630,9770,9760,9770,9760,3
|
|
20230814,115000,1756031330,9760,9750,9760,9750,13
|
|
20230814,114900,1755904500,9740,9740,9740,9740,216
|
|
20230814,114800,1753800660,9740,9740,9740,9740,138
|
|
20230814,114700,1752456540,9740,9730,9740,9730,162
|
|
20230814,114600,1750878670,9740,9760,9760,9740,896
|
|
20230814,114500,1742139630,9760,9760,9760,9760,410
|
|
20230814,114400,1738138030,9730,9730,9730,9730,1269
|
|
20230814,114300,1725790660,9730,9750,9780,9730,2626
|
|
20230814,114200,1700220140,9770,9770,9770,9770,0
|
|
20230814,114100,1700220140,9770,9770,9770,9770,2
|
|
20230814,114000,1700200600,9750,9750,9750,9750,363
|
|
20230814,113900,1696661350,9750,9760,9760,9750,742
|
|
20230814,113800,1689426020,9780,9780,9780,9780,10
|
|
20230814,113700,1689328220,9780,9800,9800,9780,1124
|
|
20230814,113600,1678335400,9800,9780,9800,9780,6
|
|
20230814,113500,1678276620,9810,9810,9810,9810,0
|
|
20230814,113400,1678276620,9810,9780,9810,9780,166
|
|
20230814,113300,1676650110,9800,9800,9800,9790,205
|
|
20230814,113200,1674641160,9800,9770,9800,9770,181
|
|
20230814,113100,1672872760,9770,9770,9770,9770,3
|
|
20230814,113000,1672843450,9770,9780,9780,9770,120
|
|
20230814,112900,1671670980,9800,9760,9800,9760,312
|
|
20230814,112800,1668625550,9760,9770,9770,9760,351
|
|
20230814,112700,1665197320,9770,9770,9770,9770,552
|
|
20230814,112600,1659804280,9770,9770,9770,9770,391
|
|
20230814,112500,1655984210,9770,9790,9790,9770,1250
|
|
20230814,112400,1643760150,9790,9790,9790,9790,309
|
|
20230814,112300,1640735040,9790,9790,9790,9790,386
|
|
20230814,112200,1636956100,9780,9780,9780,9780,3
|
|
20230814,112100,1636926760,9800,9810,9810,9800,1046
|
|
20230814,112000,1626668760,9810,9810,9810,9810,207
|
|
20230814,111900,1624638090,9810,9810,9810,9810,56
|
|
20230814,111800,1624088730,9810,9820,9820,9810,284
|
|
20230814,111700,1621300250,9810,9810,9810,9780,507
|
|
20230814,111600,1616333590,9820,9840,9840,9820,390
|
|
20230814,111500,1612503750,9840,9840,9840,9840,1
|
|
20230814,111400,1612493910,9840,9840,9840,9840,5
|
|
20230814,111300,1612444710,9820,9850,9850,9820,1026
|
|
20230814,111200,1602364350,9840,9860,9860,9840,105
|
|
20230814,111100,1601329610,9850,9870,9870,9850,200
|
|
20230814,111000,1599358010,9870,9850,9870,9850,419
|
|
20230814,110900,1595222570,9860,9860,9860,9850,5
|
|
20230814,110800,1595173280,9860,9870,9870,9860,12
|
|
20230814,110700,1595054850,9860,9870,9870,9860,133
|
|
20230814,110600,1593742630,9860,9840,9860,9840,35
|
|
20230814,110500,1593398070,9840,9840,9840,9810,18
|
|
20230814,110400,1593220980,9840,9850,9860,9840,14
|
|
20230814,110300,1593083050,9850,9840,9850,9840,30
|
|
20230814,110200,1592787650,9840,9830,9840,9830,260
|
|
20230814,110100,1590229270,9840,9840,9840,9840,20
|
|
20230814,110000,1590032470,9840,9840,9840,9840,205
|
|
20230814,105900,1588015270,9840,9840,9840,9840,50
|
|
20230814,105800,1587523270,9870,9870,9900,9870,711
|
|
20230814,105700,1580497630,9870,9840,9880,9840,365
|
|
20230814,105600,1576901010,9830,9830,9830,9830,64
|
|
20230814,105500,1576271890,9830,9780,9830,9780,3342
|
|
20230814,105400,1543529730,9780,9770,9780,9770,132
|
|
20230814,105300,1542240080,9780,9780,9780,9780,0
|
|
20230814,105200,1542240080,9780,9790,9790,9780,204
|
|
20230814,105100,1540242970,9800,9790,9800,9790,28
|
|
20230814,105000,1539968800,9790,9790,9810,9790,52
|
|
20230814,104900,1539459680,9790,9790,9800,9790,726
|
|
20230814,104800,1532352130,9800,9800,9800,9790,146
|
|
20230814,104700,1530921580,9810,9780,9810,9780,373
|
|
20230814,104600,1527266690,9780,9780,9780,9780,88
|
|
20230814,104500,1526406050,9770,9780,9780,9770,686
|
|
20230814,104400,1519700380,9770,9770,9770,9770,100
|
|
20230814,104300,1518723380,9770,9780,9780,9770,44
|
|
20230814,104200,1518293090,9780,9760,9780,9760,74
|
|
20230814,104100,1517569620,9760,9780,9780,9760,5
|
|
20230814,104000,1517520740,9750,9780,9780,9750,65
|
|
20230814,103900,1516885130,9780,9770,9780,9760,803
|
|
20230814,103800,1509037390,9770,9770,9770,9770,88
|
|
20230814,103700,1508177630,9770,9770,9770,9770,3
|
|
20230814,103600,1508148320,9770,9770,9770,9770,182
|
|
20230814,103500,1506370180,9770,9780,9780,9770,54
|
|
20230814,103400,1505842590,9770,9760,9820,9760,235
|
|
20230814,103300,1503546320,9820,9760,9820,9760,45
|
|
20230814,103200,1503106240,9760,9770,9770,9760,228
|
|
20230814,103100,1500880560,9760,9780,9780,9760,370
|
|
20230814,103000,1497262020,9750,9760,9770,9750,353
|
|
20230814,102900,1493817770,9750,9750,9750,9740,324
|
|
20230814,102800,1490658800,9750,9770,9770,9750,72
|
|
20230814,102700,1489956010,9780,9790,9790,9780,183
|
|
20230814,102600,1488164540,9800,9800,9800,9800,111
|
|
20230814,102500,1487076740,9800,9800,9800,9800,2
|
|
20230814,102400,1487057140,9850,9850,9850,9800,308
|
|
20230814,102300,1484034420,9850,9850,9870,9850,609
|
|
20230814,102200,1478035750,9850,9870,9880,9820,742
|
|
20230814,102100,1470729360,9880,9840,9880,9840,1433
|
|
20230814,102000,1456579950,9840,9830,9840,9820,724
|
|
20230814,101900,1449461820,9830,9790,9830,9790,2222
|
|
20230814,101800,1427688500,9780,9760,9780,9760,168
|
|
20230814,101700,1426046160,9760,9760,9760,9760,0
|
|
20230814,101600,1426046160,9760,9770,9770,9760,3
|
|
20230814,101500,1426016870,9750,9750,9760,9750,309
|
|
20230814,101400,1423003780,9760,9760,9760,9760,133
|
|
20230814,101300,1421705700,9760,9760,9760,9750,69
|
|
20230814,101200,1421032290,9760,9760,9760,9750,476
|
|
20230814,101100,1416386640,9760,9770,9770,9760,12
|
|
20230814,101000,1416269470,9750,9730,9770,9730,1077
|
|
20230814,100900,1405758220,9730,9730,9730,9730,1024
|
|
20230814,100800,1395794700,9720,9720,9720,9720,390
|
|
20230814,100700,1392003900,9720,9720,9720,9720,45
|
|
20230814,100600,1391566500,9720,9750,9750,9720,238
|
|
20230814,100500,1389251340,9750,9720,9750,9710,1081
|
|
20230814,100400,1378747330,9740,9760,9760,9720,8
|
|
20230814,100300,1378669490,9720,9730,9770,9710,1534
|
|
20230814,100200,1363757150,9720,9710,9720,9710,2339
|
|
20230814,100100,1341022180,9720,9710,9720,9710,262
|
|
20230814,100000,1338475570,9710,9720,9720,9700,566
|
|
20230814,095900,1332979660,9720,9760,9760,9720,2923
|
|
20230814,095800,1304508990,9750,9790,9790,9750,3028
|
|
20230814,095700,1274920210,9790,9790,9790,9790,75
|
|
20230814,095600,1274185960,9790,9790,9800,9790,402
|
|
20230814,095500,1270247890,9790,9790,9790,9780,98
|
|
20230814,095400,1269288480,9790,9800,9800,9790,34
|
|
20230814,095300,1268955290,9790,9790,9790,9790,235
|
|
20230814,095200,1266654640,9800,9800,9800,9790,166
|
|
20230814,095100,1265029170,9790,9790,9790,9770,296
|
|
20230814,095000,1262132150,9790,9790,9790,9790,427
|
|
20230814,094900,1257951820,9780,9800,9800,9780,2708
|
|
20230814,094800,1231437290,9790,9800,9800,9790,923
|
|
20230814,094700,1222399310,9790,9800,9800,9790,724
|
|
20230814,094600,1215304450,9800,9830,9840,9800,1205
|
|
20230814,094500,1203480000,9830,9830,9830,9830,506
|
|
20230814,094400,1198506020,9860,9810,9860,9810,770
|
|
20230814,094300,1190943010,9810,9820,9820,9800,481
|
|
20230814,094200,1186226720,9820,9840,9840,9820,1416
|
|
20230814,094100,1172306830,9840,9830,9860,9830,67
|
|
20230814,094000,1171647370,9830,9860,9860,9830,505
|
|
20230814,093900,1166680250,9860,9880,9880,9850,1157
|
|
20230814,093800,1155274820,9880,9940,9940,9880,1247
|
|
20230814,093700,1142922920,9950,9960,9970,9940,1582
|
|
20230814,093600,1127187490,9960,9990,10000,9960,1183
|
|
20230814,093500,1115380690,10000,10000,10010,9980,3112
|
|
20230814,093400,1084266210,10000,10010,10010,9980,1605
|
|
20230814,093300,1068205690,10010,10000,10050,10000,5921
|
|
20230814,093200,1008951050,10010,9900,10010,9860,9629
|
|
20230814,093100,913053450,9910,9860,9910,9830,2620
|
|
20230814,093000,887194300,9850,9850,9850,9850,735
|
|
20230814,092900,879954550,9850,9850,9850,9850,201
|
|
20230814,092800,877974700,9840,9850,9850,9840,704
|
|
20230814,092700,871046330,9840,9850,9870,9840,574
|
|
20230814,092600,865396750,9850,9850,9870,9850,752
|
|
20230814,092500,857979690,9850,9840,9850,9840,1041
|
|
20230814,092400,847727860,9820,9870,9870,9820,3359
|
|
20230814,092300,814711460,9840,9840,9860,9830,1111
|
|
20230814,092200,803772370,9860,9850,9860,9850,103
|
|
20230814,092100,802757760,9850,9850,9860,9820,917
|
|
20230814,092000,793717520,9870,9890,9910,9870,4648
|
|
20230814,091900,747794880,9900,9880,9920,9870,2707
|
|
20230814,091800,721022470,9870,9800,9870,9800,5299
|
|
20230814,091700,668771820,9780,9830,9840,9780,1376
|
|
20230814,091600,655257280,9840,9780,9840,9780,3485
|
|
20230814,091500,621111360,9780,9740,9780,9730,2351
|
|
20230814,091400,598176230,9740,9780,9780,9740,1267
|
|
20230814,091300,585826770,9790,9750,9790,9750,1796
|
|
20230814,091200,568257120,9750,9700,9750,9680,5258
|
|
20230814,091100,517072140,9720,9660,9720,9650,451
|
|
20230814,091000,512703350,9650,9720,9720,9650,4357
|
|
20230814,090900,470488060,9720,9730,9730,9720,806
|
|
20230814,090800,462645690,9730,9730,9740,9730,1426
|
|
20230814,090700,448769120,9730,9740,9770,9730,334
|
|
20230814,090600,445513180,9710,9710,9750,9700,2138
|
|
20230814,090500,424753100,9710,9780,9790,9710,6096
|
|
20230814,090400,365377120,9780,9770,9780,9750,4124
|
|
20230814,090300,325090110,9770,9740,9780,9740,1762
|
|
20230814,090200,307896740,9760,9770,9770,9740,746
|
|
20230814,090100,300620460,9770,9710,9770,9700,4066
|
|
20230814,090000,261059870,9700,9720,9790,9700,26850
|