582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183900,2895732500,61500,61500,61500,61500,2753
|
|
20230804,183800,2895732500,61500,61500,61500,61500,0
|
|
20230804,183700,2895732500,61500,61500,61500,61500,0
|
|
20230804,183600,2895732500,61500,61500,61500,61500,0
|
|
20230804,183500,2895732500,61500,61500,61500,61500,0
|
|
20230804,183400,2895732500,61500,61500,61500,61500,0
|
|
20230804,183300,2895732500,61500,61500,61500,61500,0
|
|
20230804,183200,2895732500,61500,61500,61500,61500,0
|
|
20230804,183100,2895732500,61500,61500,61500,61500,0
|
|
20230804,183000,2895732500,61500,61500,61500,61500,0
|
|
20230804,182900,2895732500,61500,61500,61500,61500,0
|
|
20230804,182800,2895732500,61500,61500,61500,61500,0
|
|
20230804,182700,2895732500,61500,61500,61500,61500,0
|
|
20230804,182600,2895732500,61500,61500,61500,61500,0
|
|
20230804,182500,2895732500,61500,61500,61500,61500,0
|
|
20230804,182400,2895732500,61500,61500,61500,61500,0
|
|
20230804,182300,2895732500,61500,61500,61500,61500,0
|
|
20230804,182200,2895732500,61500,61500,61500,61500,0
|
|
20230804,182100,2895732500,61500,61500,61500,61500,0
|
|
20230804,182000,2895732500,61500,61500,61500,61500,0
|
|
20230804,181900,2895732500,61500,61500,61500,61500,0
|
|
20230804,181800,2895732500,61500,61500,61500,61500,0
|
|
20230804,181700,2895732500,61500,61500,61500,61500,0
|
|
20230804,181600,2895732500,61500,61500,61500,61500,0
|
|
20230804,181500,2895732500,61500,61500,61500,61500,0
|
|
20230804,181400,2895732500,61500,61500,61500,61500,0
|
|
20230804,181300,2895732500,61500,61500,61500,61500,0
|
|
20230804,181200,2895732500,61500,61500,61500,61500,0
|
|
20230804,181100,2895732500,61500,61500,61500,61500,0
|
|
20230804,181000,2895732500,61500,61500,61500,61500,0
|
|
20230804,180900,2895732500,61500,61500,61500,61500,2753
|
|
20230804,180800,2895732500,61500,61500,61500,61500,0
|
|
20230804,180700,2895732500,61500,61500,61500,61500,0
|
|
20230804,180600,2895732500,61500,61500,61500,61500,0
|
|
20230804,180500,2895732500,61500,61500,61500,61500,0
|
|
20230804,180400,2895732500,61500,61500,61500,61500,0
|
|
20230804,180300,2895732500,61500,61500,61500,61500,0
|
|
20230804,180200,2895732500,61500,61500,61500,61500,0
|
|
20230804,180100,2895732500,61500,61500,61500,61500,0
|
|
20230804,180000,2895732500,61500,61500,61500,61500,0
|
|
20230804,175900,2895732500,61500,61500,61500,61500,0
|
|
20230804,175800,2895732500,61500,61500,61500,61500,0
|
|
20230804,175700,2895732500,61500,61500,61500,61500,0
|
|
20230804,175600,2895732500,61500,61500,61500,61500,0
|
|
20230804,175500,2895732500,61500,61500,61500,61500,0
|
|
20230804,175400,2895732500,61500,61500,61500,61500,0
|
|
20230804,175300,2895732500,61500,61500,61500,61500,0
|
|
20230804,175200,2895732500,61500,61500,61500,61500,0
|
|
20230804,175100,2895732500,61500,61500,61500,61500,0
|
|
20230804,175000,2895732500,61500,61500,61500,61500,0
|
|
20230804,174900,2895732500,61500,61500,61500,61500,0
|
|
20230804,174800,2895732500,61500,61500,61500,61500,0
|
|
20230804,174700,2895732500,61500,61500,61500,61500,0
|
|
20230804,174600,2895732500,61500,61500,61500,61500,0
|
|
20230804,174500,2895732500,61500,61500,61500,61500,0
|
|
20230804,174400,2895732500,61500,61500,61500,61500,0
|
|
20230804,174300,2895732500,61500,61500,61500,61500,0
|
|
20230804,174200,2895732500,61500,61500,61500,61500,0
|
|
20230804,174100,2895732500,61500,61500,61500,61500,0
|
|
20230804,174000,2895732500,61500,61500,61500,61500,0
|
|
20230804,173900,2895732500,61500,61500,61500,61500,2753
|
|
20230804,173800,2895732500,61500,61500,61500,61500,0
|
|
20230804,173700,2895732500,61500,61500,61500,61500,0
|
|
20230804,173600,2895732500,61500,61500,61500,61500,0
|
|
20230804,173500,2895732500,61500,61500,61500,61500,0
|
|
20230804,173400,2895732500,61500,61500,61500,61500,0
|
|
20230804,173300,2895732500,61500,61500,61500,61500,0
|
|
20230804,173200,2895732500,61500,61500,61500,61500,0
|
|
20230804,173100,2895732500,61500,61500,61500,61500,0
|
|
20230804,173000,2895732500,61500,61500,61500,61500,0
|
|
20230804,172900,2895732500,61500,61500,61500,61500,0
|
|
20230804,172800,2895732500,61500,61500,61500,61500,0
|
|
20230804,172700,2895732500,61500,61500,61500,61500,0
|
|
20230804,172600,2895732500,61500,61500,61500,61500,0
|
|
20230804,172500,2895732500,61500,61500,61500,61500,0
|
|
20230804,172400,2895732500,61500,61500,61500,61500,0
|
|
20230804,172300,2895732500,61500,61500,61500,61500,0
|
|
20230804,172200,2895732500,61500,61500,61500,61500,0
|
|
20230804,172100,2895732500,61500,61500,61500,61500,0
|
|
20230804,172000,2895732500,61500,61500,61500,61500,0
|
|
20230804,171900,2895732500,61500,61500,61500,61500,0
|
|
20230804,171800,2895732500,61500,61500,61500,61500,0
|
|
20230804,171700,2895732500,61500,61500,61500,61500,0
|
|
20230804,171600,2895732500,61500,61500,61500,61500,0
|
|
20230804,171500,2895732500,61500,61500,61500,61500,0
|
|
20230804,171400,2895732500,61500,61500,61500,61500,0
|
|
20230804,171300,2895732500,61500,61500,61500,61500,0
|
|
20230804,171200,2895732500,61500,61500,61500,61500,0
|
|
20230804,171100,2895732500,61500,61500,61500,61500,0
|
|
20230804,171000,2895732500,61500,61500,61500,61500,0
|
|
20230804,170900,2895732500,61500,61500,61500,61500,2753
|
|
20230804,170800,2895732500,61500,61500,61500,61500,0
|
|
20230804,170700,2895732500,61500,61500,61500,61500,0
|
|
20230804,170600,2895732500,61500,61500,61500,61500,0
|
|
20230804,170500,2895732500,61500,61500,61500,61500,0
|
|
20230804,170400,2895732500,61500,61500,61500,61500,0
|
|
20230804,170300,2895732500,61500,61500,61500,61500,0
|
|
20230804,170200,2895732500,61500,61500,61500,61500,0
|
|
20230804,170100,2895732500,61500,61500,61500,61500,0
|
|
20230804,170000,2895732500,61500,61500,61500,61500,0
|
|
20230804,165900,2895732500,61500,61500,61500,61500,0
|
|
20230804,165800,2895732500,61500,61500,61500,61500,0
|
|
20230804,165700,2895732500,61500,61500,61500,61500,0
|
|
20230804,165600,2895732500,61500,61500,61500,61500,0
|
|
20230804,165500,2895732500,61500,61500,61500,61500,0
|
|
20230804,165400,2895732500,61500,61500,61500,61500,0
|
|
20230804,165300,2895732500,61500,61500,61500,61500,0
|
|
20230804,165200,2895732500,61500,61500,61500,61500,0
|
|
20230804,165100,2895732500,61500,61500,61500,61500,0
|
|
20230804,165000,2895732500,61500,61500,61500,61500,0
|
|
20230804,164900,2895732500,61500,61500,61500,61500,0
|
|
20230804,164800,2895732500,61500,61500,61500,61500,0
|
|
20230804,164700,2895732500,61500,61500,61500,61500,0
|
|
20230804,164600,2895732500,61500,61500,61500,61500,0
|
|
20230804,164500,2895732500,61500,61500,61500,61500,0
|
|
20230804,164400,2895732500,61500,61500,61500,61500,0
|
|
20230804,164300,2895732500,61500,61500,61500,61500,0
|
|
20230804,164200,2895732500,61500,61500,61500,61500,0
|
|
20230804,164100,2895732500,61500,61500,61500,61500,0
|
|
20230804,164000,2895732500,61500,61500,61500,61500,0
|
|
20230804,163900,2895732500,61500,61500,61500,61500,2753
|
|
20230804,163800,2895732500,61500,61500,61500,61500,0
|
|
20230804,163700,2895732500,61500,61500,61500,61500,0
|
|
20230804,163600,2895732500,61500,61500,61500,61500,0
|
|
20230804,163500,2895732500,61500,61500,61500,61500,0
|
|
20230804,163400,2895732500,61500,61500,61500,61500,0
|
|
20230804,163300,2895732500,61500,61500,61500,61500,0
|
|
20230804,163200,2895732500,61500,61500,61500,61500,0
|
|
20230804,163100,2895732500,61500,61500,61500,61500,0
|
|
20230804,163000,2895732500,61500,61500,61500,61500,0
|
|
20230804,162900,2895732500,61500,61500,61500,61500,0
|
|
20230804,162800,2895732500,61500,61500,61500,61500,0
|
|
20230804,162700,2895732500,61500,61500,61500,61500,0
|
|
20230804,162600,2895732500,61500,61500,61500,61500,0
|
|
20230804,162500,2895732500,61500,61500,61500,61500,0
|
|
20230804,162400,2895732500,61500,61500,61500,61500,0
|
|
20230804,162300,2895732500,61500,61500,61500,61500,0
|
|
20230804,162200,2895732500,61500,61500,61500,61500,0
|
|
20230804,162100,2895732500,61500,61500,61500,61500,0
|
|
20230804,162000,2895732500,61500,61500,61500,61500,0
|
|
20230804,161900,2895732500,61500,61500,61500,61500,0
|
|
20230804,161800,2895732500,61500,61500,61500,61500,0
|
|
20230804,161700,2895732500,61500,61500,61500,61500,0
|
|
20230804,161600,2895732500,61500,61500,61500,61500,0
|
|
20230804,161500,2895732500,61500,61500,61500,61500,0
|
|
20230804,161400,2895732500,61500,61500,61500,61500,0
|
|
20230804,161300,2895732500,61500,61500,61500,61500,0
|
|
20230804,161200,2895732500,61500,61500,61500,61500,0
|
|
20230804,161100,2895732500,61500,61500,61500,61500,0
|
|
20230804,161000,2895732500,61500,61500,61500,61500,0
|
|
20230804,160900,2895732500,61500,61500,61500,61500,2753
|
|
20230804,160800,2895732500,61500,61500,61500,61500,0
|
|
20230804,160700,2895732500,61500,61500,61500,61500,0
|
|
20230804,160600,2895732500,61500,61500,61500,61500,0
|
|
20230804,160500,2895732500,61500,61500,61500,61500,0
|
|
20230804,160400,2895732500,61500,61500,61500,61500,0
|
|
20230804,160300,2895732500,61500,61500,61500,61500,0
|
|
20230804,160200,2895732500,61500,61500,61500,61500,0
|
|
20230804,160100,2895732500,61500,61500,61500,61500,0
|
|
20230804,160000,2895732500,61500,61500,61500,61500,0
|
|
20230804,155900,2895732500,61500,61500,61500,61500,0
|
|
20230804,155800,2895732500,61500,61500,61500,61500,0
|
|
20230804,155700,2895732500,61500,61500,61500,61500,0
|
|
20230804,155600,2895732500,61500,61500,61500,61500,0
|
|
20230804,155500,2895732500,61500,61500,61500,61500,0
|
|
20230804,155400,2895732500,61500,61500,61500,61500,0
|
|
20230804,155300,2895732500,61500,61500,61500,61500,0
|
|
20230804,155200,2895732500,61500,61500,61500,61500,0
|
|
20230804,155100,2895732500,61500,61500,61500,61500,0
|
|
20230804,155000,2895732500,61500,61500,61500,61500,0
|
|
20230804,154900,2895732500,61500,61500,61500,61500,0
|
|
20230804,154800,2895732500,61500,61500,61500,61500,0
|
|
20230804,154700,2895732500,61500,61500,61500,61500,0
|
|
20230804,154600,2895732500,61500,61500,61500,61500,0
|
|
20230804,154500,2895732500,61500,61500,61500,61500,0
|
|
20230804,154400,2895732500,61500,61500,61500,61500,0
|
|
20230804,154300,2895732500,61500,61500,61500,61500,0
|
|
20230804,154200,2895732500,61500,61500,61500,61500,0
|
|
20230804,154100,2895732500,61500,61500,61500,61500,0
|
|
20230804,154000,2895732500,61500,61500,61500,61500,0
|
|
20230804,153900,2895732500,61500,61500,61500,61500,2753
|
|
20230804,153800,2895732500,61500,61500,61500,61500,0
|
|
20230804,153700,2895732500,61500,61500,61500,61500,0
|
|
20230804,153600,2895732500,61500,61500,61500,61500,0
|
|
20230804,153500,2895732500,61500,61500,61500,61500,0
|
|
20230804,153400,2895732500,61500,61500,61500,61500,0
|
|
20230804,153300,2895732500,61500,61500,61500,61500,0
|
|
20230804,153200,2895732500,61500,61500,61500,61500,0
|
|
20230804,153100,2895732500,61500,61500,61500,61500,0
|
|
20230804,153000,2895732500,61500,61500,61500,61500,2753
|
|
20230804,152900,2726423000,61500,61500,61500,61500,0
|
|
20230804,152800,2726423000,61500,61500,61500,61500,0
|
|
20230804,152700,2726423000,61500,61500,61500,61500,0
|
|
20230804,152600,2726423000,61500,61500,61500,61500,0
|
|
20230804,152500,2726423000,61500,61500,61500,61500,0
|
|
20230804,152400,2726423000,61500,61500,61500,61500,0
|
|
20230804,152300,2726423000,61500,61500,61500,61500,0
|
|
20230804,152200,2726423000,61500,61500,61500,61500,0
|
|
20230804,152100,2726423000,61500,61500,61500,61500,0
|
|
20230804,152000,2726423000,61500,61500,61500,61500,0
|
|
20230804,151900,2726423000,61500,61500,61500,61400,94
|
|
20230804,151800,2720642400,61500,61400,61500,61200,252
|
|
20230804,151700,2705189800,61400,61300,61400,61200,88
|
|
20230804,151600,2699794500,61300,61200,61300,61200,37
|
|
20230804,151500,2697527900,61200,61200,61300,61200,17
|
|
20230804,151400,2696486700,61200,61200,61300,61200,38
|
|
20230804,151300,2694158800,61300,61300,61400,61300,196
|
|
20230804,151200,2682142500,61300,61400,61400,61300,22
|
|
20230804,151100,2680793000,61400,61400,61400,61300,202
|
|
20230804,151000,2668391100,61400,61300,61400,61300,233
|
|
20230804,150900,2654105600,61400,61400,61400,61300,82
|
|
20230804,150800,2649071600,61300,61400,61400,61300,28
|
|
20230804,150700,2647353300,61300,61400,61500,61300,444
|
|
20230804,150600,2620119100,61400,61500,61500,61400,22
|
|
20230804,150500,2618766300,61400,61400,61500,61400,370
|
|
20230804,150400,2596028300,61500,61400,61500,61300,429
|
|
20230804,150300,2569685300,61300,61300,61400,61300,20
|
|
20230804,150200,2568458000,61300,61400,61400,61300,42
|
|
20230804,150100,2565879500,61400,61300,61400,61300,39
|
|
20230804,150000,2563485300,61300,61400,61400,61300,19
|
|
20230804,145900,2562319300,61300,61400,61400,61300,134
|
|
20230804,145800,2554092100,61400,61300,61400,61300,44
|
|
20230804,145700,2551391300,61300,61400,61400,61300,49
|
|
20230804,145600,2548384600,61400,61400,61400,61300,113
|
|
20230804,145500,2541447000,61300,61300,61400,61300,81
|
|
20230804,145400,2536474000,61300,61400,61400,61300,9
|
|
20230804,145300,2535921500,61300,61300,61400,61300,15
|
|
20230804,145200,2535001400,61400,61400,61400,61300,23
|
|
20230804,145100,2533589400,61300,61300,61400,61300,13
|
|
20230804,145000,2532791800,61400,61300,61400,61200,178
|
|
20230804,144900,2521879500,61200,61200,61300,61200,62
|
|
20230804,144800,2518079500,61300,61200,61300,61200,5
|
|
20230804,144700,2517773200,61200,61300,61300,61200,2
|
|
20230804,144600,2517650700,61200,61200,61200,61200,6
|
|
20230804,144500,2517283500,61200,61300,61300,61200,5
|
|
20230804,144400,2516977200,61200,61200,61300,61200,28
|
|
20230804,144300,2515261500,61300,61300,61300,61300,0
|
|
20230804,144200,2515261500,61300,61200,61300,61200,15
|
|
20230804,144100,2514342900,61300,61300,61300,61200,8
|
|
20230804,144000,2513852700,61300,61300,61400,61300,489
|
|
20230804,143900,2483872600,61300,61300,61400,61300,12
|
|
20230804,143800,2483136200,61400,61400,61400,61300,14
|
|
20230804,143700,2482276800,61300,61400,61400,61300,37
|
|
20230804,143600,2480005500,61400,61400,61400,61400,61
|
|
20230804,143500,2476260100,61300,61300,61300,61300,8
|
|
20230804,143400,2475769700,61300,61300,61300,61300,1
|
|
20230804,143300,2475708400,61300,61400,61400,61300,27
|
|
20230804,143200,2474051500,61300,61400,61400,61300,5
|
|
20230804,143100,2473744700,61300,61300,61300,61300,3
|
|
20230804,143000,2473560800,61300,61300,61400,61300,11
|
|
20230804,142900,2472886200,61300,61300,61300,61300,2
|
|
20230804,142800,2472763600,61400,61400,61500,61400,394
|
|
20230804,142700,2448571600,61500,61500,61500,61500,22
|
|
20230804,142600,2447218600,61400,61400,61500,61400,80
|
|
20230804,142500,2442299200,61400,61500,61500,61400,39
|
|
20230804,142400,2439900900,61400,61500,61500,61400,9
|
|
20230804,142300,2439347600,61400,61400,61400,61400,6
|
|
20230804,142200,2438979200,61500,61500,61500,61400,94
|
|
20230804,142100,2433199900,61500,61500,61500,61400,19
|
|
20230804,142000,2432032000,61400,61500,61500,61400,9
|
|
20230804,141900,2431478600,61500,61400,61500,61400,181
|
|
20230804,141800,2420347800,61500,61400,61500,61400,9
|
|
20230804,141700,2419794500,61500,61400,61500,61400,176
|
|
20230804,141600,2408987700,61300,61300,61400,61300,7
|
|
20230804,141500,2408558500,61400,61300,61400,61300,10
|
|
20230804,141400,2407944800,61300,61300,61300,61300,6
|
|
20230804,141300,2407577000,61400,61300,61400,61300,2
|
|
20230804,141200,2407454300,61300,61300,61300,61300,40
|
|
20230804,141100,2405002300,61300,61300,61300,61300,2
|
|
20230804,141000,2404879700,61300,61300,61300,61300,0
|
|
20230804,140900,2404879700,61300,61300,61300,61300,5
|
|
20230804,140800,2404573200,61300,61400,61500,61000,1733
|
|
20230804,140700,2298629100,61400,61400,61400,61400,5
|
|
20230804,140600,2298322100,61400,61400,61400,61400,4
|
|
20230804,140500,2298076500,61400,61400,61500,61300,1524
|
|
20230804,140400,2204565800,61400,61500,61500,61400,70
|
|
20230804,140300,2200260900,61500,61400,61500,61400,12
|
|
20230804,140200,2199523400,61500,61500,61500,61400,31
|
|
20230804,140100,2197617100,61500,61400,61500,61400,95
|
|
20230804,140000,2191774900,61500,61500,61500,61400,37
|
|
20230804,135900,2189499900,61400,61400,61400,61400,2
|
|
20230804,135800,2189377100,61400,61500,61500,61400,17
|
|
20230804,135700,2188332200,61400,61600,61600,61400,189
|
|
20230804,135600,2176707300,61500,61600,61600,61500,175
|
|
20230804,135500,2165944200,61600,61600,61700,61600,166
|
|
20230804,135400,2155716800,61700,61500,61700,61400,568
|
|
20230804,135300,2120770900,61400,61500,61500,61400,69
|
|
20230804,135200,2116527900,61400,61500,61500,61400,31
|
|
20230804,135100,2114621800,61500,61500,61500,61400,48
|
|
20230804,135000,2111670400,61400,61500,61500,61400,25
|
|
20230804,134900,2110133000,61500,61400,61500,61400,48
|
|
20230804,134800,2107181900,61500,61500,61500,61400,9
|
|
20230804,134700,2106628500,61500,61500,61500,61500,1
|
|
20230804,134600,2106567000,61400,61400,61500,61400,42
|
|
20230804,134500,2103984700,61500,61500,61500,61400,12
|
|
20230804,134400,2103247100,61500,61400,61500,61400,322
|
|
20230804,134300,2083475000,61500,61500,61500,61500,17
|
|
20230804,134200,2082429500,61400,61400,61500,61400,16
|
|
20230804,134100,2081446400,61400,61400,61400,61400,36
|
|
20230804,134000,2079236000,61400,61400,61400,61400,211
|
|
20230804,133900,2066280600,61300,61300,61300,61300,8
|
|
20230804,133800,2065790200,61300,61300,61300,61300,2
|
|
20230804,133700,2065667600,61300,61300,61300,61300,5
|
|
20230804,133600,2065361100,61300,61400,61400,61300,155
|
|
20230804,133500,2055857100,61400,61300,61400,61300,69
|
|
20230804,133400,2051621300,61300,61300,61300,61300,2
|
|
20230804,133300,2051498700,61300,61300,61300,61300,5
|
|
20230804,133200,2051192200,61300,61400,61400,61300,47
|
|
20230804,133100,2048306600,61400,61400,61400,61400,17
|
|
20230804,133000,2047262800,61400,61500,61500,61400,1140
|
|
20230804,132900,1977187700,61500,61500,61600,61500,11
|
|
20230804,132800,1976510300,61500,61500,61500,61500,7
|
|
20230804,132700,1976079800,61500,61600,61700,61500,498
|
|
20230804,132600,1945402600,61700,61600,61700,61600,12
|
|
20230804,132500,1944662800,61600,61600,61600,61600,14
|
|
20230804,132400,1943800400,61600,61600,61600,61600,20
|
|
20230804,132300,1942568400,61600,61600,61600,61600,5
|
|
20230804,132200,1942260400,61600,61600,61600,61600,3
|
|
20230804,132100,1942075600,61600,61600,61600,61600,6
|
|
20230804,132000,1941706000,61600,61600,61600,61600,241
|
|
20230804,131900,1926860400,61600,61600,61600,61600,8
|
|
20230804,131800,1926367600,61600,61600,61600,61600,1
|
|
20230804,131700,1926306000,61700,61600,61700,61600,133
|
|
20230804,131600,1918110500,61700,61700,61700,61700,0
|
|
20230804,131500,1918110500,61700,61600,61700,61600,370
|
|
20230804,131400,1895317900,61700,61600,61700,61600,62
|
|
20230804,131300,1891493000,61700,61700,61700,61700,93
|
|
20230804,131200,1885754900,61600,61600,61700,61600,15
|
|
20230804,131100,1884830300,61600,61700,61700,61600,47
|
|
20230804,131000,1881930500,61600,61600,61600,61600,0
|
|
20230804,130900,1881930500,61600,61600,61700,61600,50
|
|
20230804,130800,1878846100,61600,61500,61700,61500,330
|
|
20230804,130700,1858517800,61500,61500,61500,61500,8
|
|
20230804,130600,1858025800,61500,61500,61500,61500,2
|
|
20230804,130500,1857902800,61600,61600,61700,61500,277
|
|
20230804,130400,1840839200,61800,61800,61800,61800,13
|
|
20230804,130300,1840035800,61700,61600,61800,61600,636
|
|
20230804,130200,1800793600,61600,61700,61700,61600,41
|
|
20230804,130100,1798264700,61600,61700,61700,61600,9
|
|
20230804,130000,1797709600,61600,61700,61700,61600,24
|
|
20230804,125900,1796229400,61700,61600,61700,61600,10
|
|
20230804,125800,1795612600,61700,61700,61700,61600,43
|
|
20230804,125700,1792960100,61700,61700,61700,61700,14
|
|
20230804,125600,1792096300,61700,61600,61700,61600,12
|
|
20230804,125500,1791356400,61600,61600,61700,61600,131
|
|
20230804,125400,1783283900,61600,61600,61600,61600,24
|
|
20230804,125300,1781805500,61500,61500,61500,61500,14
|
|
20230804,125200,1780944500,61600,61500,61600,61500,12
|
|
20230804,125100,1780205700,61500,61500,61500,61500,6
|
|
20230804,125000,1779836700,61600,61600,61600,61600,5
|
|
20230804,124900,1779528700,61500,61500,61500,61500,6
|
|
20230804,124800,1779159700,61600,61600,61600,61500,39
|
|
20230804,124700,1776757500,61600,61600,61600,61600,21
|
|
20230804,124600,1775463900,61600,61600,61600,61600,73
|
|
20230804,124500,1770967100,61600,61600,61700,61600,8
|
|
20230804,124400,1770474200,61700,61600,61700,61600,672
|
|
20230804,124300,1729078600,61600,61700,61700,61600,5
|
|
20230804,124200,1728770200,61600,61600,61600,61600,12
|
|
20230804,124100,1728031000,61600,61600,61600,61600,1
|
|
20230804,124000,1727969400,61600,61600,61600,61600,0
|
|
20230804,123900,1727969400,61600,61600,61600,61600,7
|
|
20230804,123800,1727538200,61700,61700,61700,61700,15
|
|
20230804,123700,1726612700,61700,61700,61800,61700,201
|
|
20230804,123600,1714209000,61700,61700,61700,61600,20
|
|
20230804,123500,1712975100,61700,61600,61700,61600,46
|
|
20230804,123400,1710137700,61700,61700,61700,61700,7
|
|
20230804,123300,1709705800,61700,61500,61700,61500,200
|
|
20230804,123200,1697368700,61600,61600,61600,61500,14
|
|
20230804,123100,1696506800,61600,61600,61600,61600,37
|
|
20230804,123000,1694227600,61600,61600,61600,61500,89
|
|
20230804,122900,1688745700,61600,61500,61600,61500,8
|
|
20230804,122800,1688253000,61500,61500,61600,61500,15
|
|
20230804,122700,1687329700,61600,61600,61600,61500,19
|
|
20230804,122600,1686160300,61600,61600,61600,61500,23
|
|
20230804,122500,1684744100,61500,61600,61600,61500,9
|
|
20230804,122400,1684190100,61600,61600,61600,61600,33
|
|
20230804,122300,1682157300,61600,61600,61600,61500,11
|
|
20230804,122200,1681480200,61600,61500,61600,61500,31
|
|
20230804,122100,1679571000,61500,61500,61500,61500,28
|
|
20230804,122000,1677849000,61500,61500,61500,61500,29
|
|
20230804,121900,1676065500,61500,61500,61500,61500,554
|
|
20230804,121800,1641994500,61500,61500,61600,61500,36
|
|
20230804,121700,1639780000,61600,61600,61600,61600,22
|
|
20230804,121600,1638424800,61600,61600,61600,61600,57
|
|
20230804,121500,1634913600,61600,61600,61600,61600,32
|
|
20230804,121400,1632942400,61600,61600,61600,61600,228
|
|
20230804,121300,1618897600,61600,61600,61600,61600,1
|
|
20230804,121200,1618836000,61700,61700,61700,61600,198
|
|
20230804,121100,1606638400,61700,61500,61700,61500,321
|
|
20230804,121000,1586885800,61500,61400,61500,61400,196
|
|
20230804,120900,1574847200,61400,61300,61400,61300,19
|
|
20230804,120800,1573681300,61300,61400,61400,61300,76
|
|
20230804,120700,1569015100,61400,61300,61400,61300,25
|
|
20230804,120600,1567480700,61300,61300,61400,61300,113
|
|
20230804,120500,1560552500,61200,61200,61300,61200,17
|
|
20230804,120400,1559511300,61300,61300,61300,61300,82
|
|
20230804,120300,1554484700,61300,61300,61300,61300,7
|
|
20230804,120200,1554055600,61200,61200,61300,61200,17
|
|
20230804,120100,1553014500,61300,61300,61300,61300,7
|
|
20230804,120000,1552585400,61300,61200,61300,61200,239
|
|
20230804,115900,1537955200,61100,61100,61200,61100,42
|
|
20230804,115800,1535385300,61100,61100,61200,61100,29
|
|
20230804,115700,1533611600,61200,61200,61200,61200,59
|
|
20230804,115600,1530000800,61200,61200,61200,61100,15
|
|
20230804,115500,1529083400,61200,61100,61200,61100,16
|
|
20230804,115400,1528105000,61200,61100,61200,61100,22
|
|
20230804,115300,1526758800,61100,61100,61100,61100,5
|
|
20230804,115200,1526453300,61100,61100,61100,61100,6
|
|
20230804,115100,1526086700,61100,61100,61200,61100,7
|
|
20230804,115000,1525658900,61200,61200,61200,61200,36
|
|
20230804,114900,1523455700,61200,61200,61200,61200,316
|
|
20230804,114800,1504116500,61300,61300,61300,61300,7
|
|
20230804,114700,1503687400,61200,61300,61300,61200,8
|
|
20230804,114600,1503197100,61200,61200,61200,61200,5
|
|
20230804,114500,1502891100,61200,61200,61300,61200,14
|
|
20230804,114400,1502033500,61300,61300,61300,61200,8
|
|
20230804,114300,1501543600,61300,61200,61300,61200,8
|
|
20230804,114200,1501053300,61300,61200,61300,61200,46
|
|
20230804,114100,1498234400,61200,61200,61200,61200,39
|
|
20230804,114000,1495847600,61300,61200,61300,61200,9
|
|
20230804,113900,1495296000,61200,61200,61300,61200,52
|
|
20230804,113800,1492110300,61200,61200,61200,61200,0
|
|
20230804,113700,1492110300,61200,61300,61300,61200,14
|
|
20230804,113600,1491252800,61300,61200,61300,61200,29
|
|
20230804,113500,1489477800,61200,61200,61300,61200,95
|
|
20230804,113400,1483658200,61300,61300,61300,61300,7
|
|
20230804,113300,1483229100,61300,61300,61300,61300,7
|
|
20230804,113200,1482800000,61200,61200,61300,61200,17
|
|
20230804,113100,1481758900,61300,61300,61300,61300,33
|
|
20230804,113000,1479736000,61200,61200,61300,61200,68
|
|
20230804,112900,1475573800,61300,61200,61300,61200,9
|
|
20230804,112800,1475022400,61200,61300,61300,61200,15
|
|
20230804,112700,1474103400,61200,61200,61200,61200,5
|
|
20230804,112600,1473797400,61200,61200,61200,61200,5
|
|
20230804,112500,1473491400,61300,61200,61300,61200,24
|
|
20230804,112400,1472022000,61200,61200,61200,61200,63
|
|
20230804,112300,1468166400,61200,61200,61200,61200,5
|
|
20230804,112200,1467860400,61200,61200,61200,61200,105
|
|
20230804,112100,1461434400,61200,61200,61200,61100,82
|
|
20230804,112000,1456416500,61200,61100,61200,61100,41
|
|
20230804,111900,1453909100,61100,61100,61100,61100,7
|
|
20230804,111800,1453481400,61100,61100,61100,61100,1
|
|
20230804,111700,1453420300,61200,61100,61200,61100,378
|
|
20230804,111600,1430321400,61000,61000,61000,61000,5
|
|
20230804,111500,1430016400,61000,61100,61100,61000,327
|
|
20230804,111400,1410037300,61100,61100,61100,61100,6
|
|
20230804,111300,1409670700,61100,61100,61100,61100,10
|
|
20230804,111200,1409059700,61100,61100,61200,61100,33
|
|
20230804,111100,1407041000,61200,61200,61200,61200,0
|
|
20230804,111000,1407041000,61200,61200,61200,61200,231
|
|
20230804,110900,1392903800,61200,61200,61300,61200,11
|
|
20230804,110800,1392230300,61300,61300,61300,61300,5
|
|
20230804,110700,1391923800,61200,61200,61200,61200,5
|
|
20230804,110600,1391617800,61300,61300,61300,61300,76
|
|
20230804,110500,1386959000,61300,61300,61300,61300,19
|
|
20230804,110400,1385794300,61300,61300,61300,61300,41
|
|
20230804,110300,1383281000,61200,61300,61300,61200,30
|
|
20230804,110200,1381442100,61300,61400,61400,61300,114
|
|
20230804,110100,1374443400,61300,61300,61400,61300,84
|
|
20230804,110000,1369292900,61300,61300,61300,61200,68
|
|
20230804,105900,1365125000,61300,61200,61300,61200,28
|
|
20230804,105800,1363408900,61300,61400,61400,61200,42
|
|
20230804,105700,1360832200,61300,61300,61300,61300,129
|
|
20230804,105600,1352924500,61200,61200,61200,61200,8
|
|
20230804,105500,1352434900,61200,61200,61200,61200,8
|
|
20230804,105400,1351945300,61200,61200,61200,61200,0
|
|
20230804,105300,1351945300,61200,61300,61300,61200,6
|
|
20230804,105200,1351578000,61300,61400,61400,61200,172
|
|
20230804,105100,1341031800,61400,61400,61400,61400,0
|
|
20230804,105000,1341031800,61400,61500,61500,61300,851
|
|
20230804,104900,1288780900,61500,61500,61500,61500,794
|
|
20230804,104800,1239949900,61600,61500,61600,61500,22
|
|
20230804,104700,1238596800,61500,61500,61500,61500,0
|
|
20230804,104600,1238596800,61500,61500,61500,61500,2
|
|
20230804,104500,1238473800,61500,61600,61600,61500,36
|
|
20230804,104400,1236256500,61600,61600,61600,61600,270
|
|
20230804,104300,1219624500,61600,61600,61600,61600,0
|
|
20230804,104200,1219624500,61600,61600,61600,61600,3
|
|
20230804,104100,1219439700,61700,61700,61700,61700,31
|
|
20230804,104000,1217527000,61700,61700,61800,61700,107
|
|
20230804,103900,1210924500,61700,61700,61700,61700,3
|
|
20230804,103800,1210739400,61700,61800,61800,61700,3
|
|
20230804,103700,1210554200,61700,61600,61700,61600,223
|
|
20230804,103600,1196795200,61600,61600,61700,61600,218
|
|
20230804,103500,1183365000,61600,61700,61700,61600,292
|
|
20230804,103400,1165369400,61600,61600,61600,61600,97
|
|
20230804,103300,1159394200,61600,61600,61600,61600,63
|
|
20230804,103200,1155513400,61600,61600,61600,61500,76
|
|
20230804,103100,1150832500,61600,61600,61600,61600,104
|
|
20230804,103000,1144426100,61700,61600,61700,61600,65
|
|
20230804,102900,1140422000,61500,61500,61600,61500,16
|
|
20230804,102800,1139437900,61600,61600,61600,61600,4
|
|
20230804,102700,1139191500,61600,61700,61700,61600,285
|
|
20230804,102600,1121612900,61700,61700,61700,61700,34
|
|
20230804,102500,1119515100,61700,61700,61800,61700,333
|
|
20230804,102400,1098968300,61700,61600,61700,61600,59
|
|
20230804,102300,1095328100,61600,61600,61600,61600,18
|
|
20230804,102200,1094219300,61500,61500,61500,61500,2
|
|
20230804,102100,1094096300,61500,61500,61500,61500,19
|
|
20230804,102000,1092927800,61500,61500,61500,61500,2
|
|
20230804,101900,1092804800,61500,61400,61600,61400,101
|
|
20230804,101800,1086593900,61400,61500,61500,61400,250
|
|
20230804,101700,1071235800,61500,61500,61500,61500,511
|
|
20230804,101600,1039809300,61500,61500,61500,61500,2
|
|
20230804,101500,1039686300,61500,61700,61700,61500,94
|
|
20230804,101400,1033896000,61600,61700,61700,61600,2
|
|
20230804,101300,1033772700,61600,61600,61600,61600,2
|
|
20230804,101200,1033649500,61600,61800,61800,61600,327
|
|
20230804,101100,1013455400,61800,61800,61800,61800,105
|
|
20230804,101000,1006966400,61800,61800,61800,61800,44
|
|
20230804,100900,1004247200,61800,61500,61800,61500,1015
|
|
20230804,100800,941671200,61500,61500,61500,61500,141
|
|
20230804,100700,932999700,61500,61500,61500,61500,0
|
|
20230804,100600,932999700,61500,61600,61600,61500,38
|
|
20230804,100500,930660100,61500,61500,61600,61500,167
|
|
20230804,100400,920389500,61500,61600,61600,61500,31
|
|
20230804,100300,918480000,61600,61500,61600,61500,141
|
|
20230804,100200,909805700,61500,61500,61600,61500,262
|
|
20230804,100100,893687000,61600,61600,61600,61500,39
|
|
20230804,100000,891284700,61600,61600,61700,61600,346
|
|
20230804,095900,869970900,61500,61500,61500,61400,427
|
|
20230804,095800,843711400,61500,61400,61500,61400,118
|
|
20230804,095700,836464200,61400,61100,61400,61100,618
|
|
20230804,095600,798586300,61200,61200,61200,61200,103
|
|
20230804,095500,792282700,61200,61300,61300,61200,12
|
|
20230804,095400,791547300,61200,61300,61300,61200,29
|
|
20230804,095300,789772400,61200,61100,61200,61100,453
|
|
20230804,095200,762067900,61100,61200,61200,61100,408
|
|
20230804,095100,737098400,61200,61200,61200,61200,56
|
|
20230804,095000,733671200,61200,61300,61300,61200,200
|
|
20230804,094900,721416200,61300,61400,61400,61300,324
|
|
20230804,094800,701554500,61400,61400,61400,61400,39
|
|
20230804,094700,699159900,61400,61300,61400,61300,256
|
|
20230804,094600,683460900,61200,61200,61200,61200,7
|
|
20230804,094500,683032500,61200,61200,61200,61200,2
|
|
20230804,094400,682910100,61200,61300,61300,61200,179
|
|
20230804,094300,671937500,61400,61300,61400,61300,140
|
|
20230804,094200,663350200,61300,61400,61400,61300,31
|
|
20230804,094100,661447200,61300,61300,61300,61300,1
|
|
20230804,094000,661385900,61300,61300,61300,61300,25
|
|
20230804,093900,659853400,61300,61300,61400,61300,28
|
|
20230804,093800,658136800,61300,61400,61400,61300,17
|
|
20230804,093700,657093100,61400,61300,61400,61300,335
|
|
20230804,093600,636557100,61300,61200,61300,61200,9
|
|
20230804,093500,636006000,61300,61200,61300,61200,18
|
|
20230804,093400,634903700,61200,61200,61200,61200,1
|
|
20230804,093300,634842500,61300,61300,61400,61300,88
|
|
20230804,093200,629448000,61300,61300,61300,61300,29
|
|
20230804,093100,627670300,61300,61300,61300,61300,78
|
|
20230804,093000,622888900,61300,61300,61300,61300,6
|
|
20230804,092900,622521100,61200,61300,61400,61200,49
|
|
20230804,092800,619517300,61200,61200,61200,61200,70
|
|
20230804,092700,615233300,61200,61300,61300,61100,309
|
|
20230804,092600,596335400,61200,61200,61200,61200,119
|
|
20230804,092500,589052600,61300,61300,61300,61300,53
|
|
20230804,092400,585803700,61300,61400,61400,61300,201
|
|
20230804,092300,573467100,61400,61400,61400,61400,16
|
|
20230804,092200,572484700,61500,61600,61600,61500,428
|
|
20230804,092100,546126700,61600,61400,61600,61400,340
|
|
20230804,092000,525214000,61400,61200,61400,61200,978
|
|
20230804,091900,465259700,61300,61000,61300,61000,618
|
|
20230804,091800,427471500,61000,60900,61000,60900,494
|
|
20230804,091700,397375200,60900,60900,61000,60900,101
|
|
20230804,091600,391223200,60900,60900,60900,60800,449
|
|
20230804,091500,363899300,60900,61000,61000,60900,119
|
|
20230804,091400,356640400,61000,60900,61000,60900,43
|
|
20230804,091300,354021500,60900,60900,61000,60800,186
|
|
20230804,091200,342697600,61000,60900,61000,60800,438
|
|
20230804,091100,316036500,60800,60700,60900,60700,53
|
|
20230804,091000,312816300,60700,60600,60700,60600,19
|
|
20230804,090900,311664800,60600,60600,60600,60500,299
|
|
20230804,090800,293545500,60500,60600,60600,60500,168
|
|
20230804,090700,283375800,60700,60900,60900,60700,2161
|
|
20230804,090600,151975000,60900,60900,60900,60800,101
|
|
20230804,090500,145824200,60800,60800,60900,60800,123
|
|
20230804,090400,138343200,60800,60900,60900,60800,76
|
|
20230804,090300,133722100,60900,60900,60900,60800,61
|
|
20230804,090200,130008800,60900,60900,60900,60800,427
|
|
20230804,090100,104010100,61000,61200,61200,61000,1185
|
|
20230804,090000,31668200,61200,61300,61300,61100,517
|