600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185700,2586423070,15080,15080,15080,15080,2118
|
|
20230802,185600,2586423070,15080,15080,15080,15080,0
|
|
20230802,185500,2586423070,15080,15080,15080,15080,0
|
|
20230802,185400,2586423070,15080,15080,15080,15080,0
|
|
20230802,185300,2586423070,15080,15080,15080,15080,0
|
|
20230802,185200,2586423070,15080,15080,15080,15080,0
|
|
20230802,185100,2586423070,15080,15080,15080,15080,0
|
|
20230802,185000,2586423070,15080,15080,15080,15080,0
|
|
20230802,184900,2586423070,15080,15080,15080,15080,0
|
|
20230802,184800,2586423070,15080,15080,15080,15080,0
|
|
20230802,184700,2586423070,15080,15080,15080,15080,0
|
|
20230802,184600,2586423070,15080,15080,15080,15080,0
|
|
20230802,184500,2586423070,15080,15080,15080,15080,0
|
|
20230802,184400,2586423070,15080,15080,15080,15080,0
|
|
20230802,184300,2586423070,15080,15080,15080,15080,0
|
|
20230802,184200,2586423070,15080,15080,15080,15080,0
|
|
20230802,184100,2586423070,15080,15080,15080,15080,0
|
|
20230802,184000,2586423070,15080,15080,15080,15080,0
|
|
20230802,183900,2586423070,15080,15080,15080,15080,0
|
|
20230802,183800,2586423070,15080,15080,15080,15080,0
|
|
20230802,183700,2586423070,15080,15080,15080,15080,0
|
|
20230802,183600,2586423070,15080,15080,15080,15080,0
|
|
20230802,183500,2586423070,15080,15080,15080,15080,0
|
|
20230802,183400,2586423070,15080,15080,15080,15080,0
|
|
20230802,183300,2586423070,15080,15080,15080,15080,0
|
|
20230802,183200,2586423070,15080,15080,15080,15080,0
|
|
20230802,183100,2586423070,15080,15080,15080,15080,0
|
|
20230802,183000,2586423070,15080,15080,15080,15080,0
|
|
20230802,182900,2586423070,15080,15080,15080,15080,0
|
|
20230802,182800,2586423070,15080,15080,15080,15080,0
|
|
20230802,182700,2586423070,15080,15080,15080,15080,2118
|
|
20230802,182600,2586423070,15080,15080,15080,15080,0
|
|
20230802,182500,2586423070,15080,15080,15080,15080,0
|
|
20230802,182400,2586423070,15080,15080,15080,15080,0
|
|
20230802,182300,2586423070,15080,15080,15080,15080,0
|
|
20230802,182200,2586423070,15080,15080,15080,15080,0
|
|
20230802,182100,2586423070,15080,15080,15080,15080,0
|
|
20230802,182000,2586423070,15080,15080,15080,15080,0
|
|
20230802,181900,2586423070,15080,15080,15080,15080,0
|
|
20230802,181800,2586423070,15080,15080,15080,15080,0
|
|
20230802,181700,2586423070,15080,15080,15080,15080,0
|
|
20230802,181600,2586423070,15080,15080,15080,15080,0
|
|
20230802,181500,2586423070,15080,15080,15080,15080,0
|
|
20230802,181400,2586423070,15080,15080,15080,15080,0
|
|
20230802,181300,2586423070,15080,15080,15080,15080,0
|
|
20230802,181200,2586423070,15080,15080,15080,15080,0
|
|
20230802,181100,2586423070,15080,15080,15080,15080,0
|
|
20230802,181000,2586423070,15080,15080,15080,15080,0
|
|
20230802,180900,2586423070,15080,15080,15080,15080,0
|
|
20230802,180800,2586423070,15080,15080,15080,15080,0
|
|
20230802,180700,2586423070,15080,15080,15080,15080,0
|
|
20230802,180600,2586423070,15080,15080,15080,15080,0
|
|
20230802,180500,2586423070,15080,15080,15080,15080,0
|
|
20230802,180400,2586423070,15080,15080,15080,15080,0
|
|
20230802,180300,2586423070,15080,15080,15080,15080,0
|
|
20230802,180200,2586423070,15080,15080,15080,15080,0
|
|
20230802,180100,2586423070,15080,15080,15080,15080,0
|
|
20230802,180000,2586423070,15080,15080,15080,15080,0
|
|
20230802,175900,2586423070,15080,15080,15080,15080,0
|
|
20230802,175800,2586423070,15080,15080,15080,15080,0
|
|
20230802,175700,2586423070,15080,15080,15080,15080,2118
|
|
20230802,175600,2586423070,15080,15080,15080,15080,0
|
|
20230802,175500,2586423070,15080,15080,15080,15080,0
|
|
20230802,175400,2586423070,15080,15080,15080,15080,0
|
|
20230802,175300,2586423070,15080,15080,15080,15080,0
|
|
20230802,175200,2586423070,15080,15080,15080,15080,0
|
|
20230802,175100,2586423070,15080,15080,15080,15080,0
|
|
20230802,175000,2586423070,15080,15080,15080,15080,0
|
|
20230802,174900,2586423070,15080,15080,15080,15080,0
|
|
20230802,174800,2586423070,15080,15080,15080,15080,0
|
|
20230802,174700,2586423070,15080,15080,15080,15080,0
|
|
20230802,174600,2586423070,15080,15080,15080,15080,0
|
|
20230802,174500,2586423070,15080,15080,15080,15080,0
|
|
20230802,174400,2586423070,15080,15080,15080,15080,0
|
|
20230802,174300,2586423070,15080,15080,15080,15080,0
|
|
20230802,174200,2586423070,15080,15080,15080,15080,0
|
|
20230802,174100,2586423070,15080,15080,15080,15080,0
|
|
20230802,174000,2586423070,15080,15080,15080,15080,0
|
|
20230802,173900,2586423070,15080,15080,15080,15080,0
|
|
20230802,173800,2586423070,15080,15080,15080,15080,0
|
|
20230802,173700,2586423070,15080,15080,15080,15080,0
|
|
20230802,173600,2586423070,15080,15080,15080,15080,0
|
|
20230802,173500,2586423070,15080,15080,15080,15080,0
|
|
20230802,173400,2586423070,15080,15080,15080,15080,0
|
|
20230802,173300,2586423070,15080,15080,15080,15080,0
|
|
20230802,173200,2586423070,15080,15080,15080,15080,0
|
|
20230802,173100,2586423070,15080,15080,15080,15080,0
|
|
20230802,173000,2586423070,15080,15080,15080,15080,0
|
|
20230802,172900,2586423070,15080,15080,15080,15080,0
|
|
20230802,172800,2586423070,15080,15080,15080,15080,0
|
|
20230802,172700,2586423070,15080,15080,15080,15080,2118
|
|
20230802,172600,2586423070,15080,15080,15080,15080,0
|
|
20230802,172500,2586423070,15080,15080,15080,15080,0
|
|
20230802,172400,2586423070,15080,15080,15080,15080,0
|
|
20230802,172300,2586423070,15080,15080,15080,15080,0
|
|
20230802,172200,2586423070,15080,15080,15080,15080,0
|
|
20230802,172100,2586423070,15080,15080,15080,15080,0
|
|
20230802,172000,2586423070,15080,15080,15080,15080,0
|
|
20230802,171900,2586423070,15080,15080,15080,15080,0
|
|
20230802,171800,2586423070,15080,15080,15080,15080,0
|
|
20230802,171700,2586423070,15080,15080,15080,15080,0
|
|
20230802,171600,2586423070,15080,15080,15080,15080,0
|
|
20230802,171500,2586423070,15080,15080,15080,15080,0
|
|
20230802,171400,2586423070,15080,15080,15080,15080,0
|
|
20230802,171300,2586423070,15080,15080,15080,15080,0
|
|
20230802,171200,2586423070,15080,15080,15080,15080,0
|
|
20230802,171100,2586423070,15080,15080,15080,15080,0
|
|
20230802,171000,2586423070,15080,15080,15080,15080,0
|
|
20230802,170900,2586423070,15080,15080,15080,15080,0
|
|
20230802,170800,2586423070,15080,15080,15080,15080,0
|
|
20230802,170700,2586423070,15080,15080,15080,15080,0
|
|
20230802,170600,2586423070,15080,15080,15080,15080,0
|
|
20230802,170500,2586423070,15080,15080,15080,15080,0
|
|
20230802,170400,2586423070,15080,15080,15080,15080,0
|
|
20230802,170300,2586423070,15080,15080,15080,15080,0
|
|
20230802,170200,2586423070,15080,15080,15080,15080,0
|
|
20230802,170100,2586423070,15080,15080,15080,15080,0
|
|
20230802,170000,2586423070,15080,15080,15080,15080,0
|
|
20230802,165900,2586423070,15080,15080,15080,15080,0
|
|
20230802,165800,2586423070,15080,15080,15080,15080,0
|
|
20230802,165700,2586423070,15080,15080,15080,15080,2118
|
|
20230802,165600,2586423070,15080,15080,15080,15080,0
|
|
20230802,165500,2586423070,15080,15080,15080,15080,0
|
|
20230802,165400,2586423070,15080,15080,15080,15080,0
|
|
20230802,165300,2586423070,15080,15080,15080,15080,0
|
|
20230802,165200,2586423070,15080,15080,15080,15080,0
|
|
20230802,165100,2586423070,15080,15080,15080,15080,0
|
|
20230802,165000,2586423070,15080,15080,15080,15080,0
|
|
20230802,164900,2586423070,15080,15080,15080,15080,0
|
|
20230802,164800,2586423070,15080,15080,15080,15080,0
|
|
20230802,164700,2586423070,15080,15080,15080,15080,0
|
|
20230802,164600,2586423070,15080,15080,15080,15080,0
|
|
20230802,164500,2586423070,15080,15080,15080,15080,0
|
|
20230802,164400,2586423070,15080,15080,15080,15080,0
|
|
20230802,164300,2586423070,15080,15080,15080,15080,0
|
|
20230802,164200,2586423070,15080,15080,15080,15080,0
|
|
20230802,164100,2586423070,15080,15080,15080,15080,0
|
|
20230802,164000,2586423070,15080,15080,15080,15080,0
|
|
20230802,163900,2586423070,15080,15080,15080,15080,0
|
|
20230802,163800,2586423070,15080,15080,15080,15080,0
|
|
20230802,163700,2586423070,15080,15080,15080,15080,0
|
|
20230802,163600,2586423070,15080,15080,15080,15080,0
|
|
20230802,163500,2586423070,15080,15080,15080,15080,0
|
|
20230802,163400,2586423070,15080,15080,15080,15080,0
|
|
20230802,163300,2586423070,15080,15080,15080,15080,0
|
|
20230802,163200,2586423070,15080,15080,15080,15080,0
|
|
20230802,163100,2586423070,15080,15080,15080,15080,0
|
|
20230802,163000,2586423070,15080,15080,15080,15080,0
|
|
20230802,162900,2586423070,15080,15080,15080,15080,0
|
|
20230802,162800,2586423070,15080,15080,15080,15080,0
|
|
20230802,162700,2586423070,15080,15080,15080,15080,2118
|
|
20230802,162600,2586423070,15080,15080,15080,15080,0
|
|
20230802,162500,2586423070,15080,15080,15080,15080,0
|
|
20230802,162400,2586423070,15080,15080,15080,15080,0
|
|
20230802,162300,2586423070,15080,15080,15080,15080,0
|
|
20230802,162200,2586423070,15080,15080,15080,15080,0
|
|
20230802,162100,2586423070,15080,15080,15080,15080,0
|
|
20230802,162000,2586423070,15080,15080,15080,15080,0
|
|
20230802,161900,2586423070,15080,15080,15080,15080,0
|
|
20230802,161800,2586423070,15080,15080,15080,15080,0
|
|
20230802,161700,2586423070,15080,15080,15080,15080,0
|
|
20230802,161600,2586423070,15080,15080,15080,15080,0
|
|
20230802,161500,2586423070,15080,15080,15080,15080,0
|
|
20230802,161400,2586423070,15080,15080,15080,15080,0
|
|
20230802,161300,2586423070,15080,15080,15080,15080,0
|
|
20230802,161200,2586423070,15080,15080,15080,15080,0
|
|
20230802,161100,2586423070,15080,15080,15080,15080,0
|
|
20230802,161000,2586423070,15080,15080,15080,15080,0
|
|
20230802,160900,2586423070,15080,15080,15080,15080,0
|
|
20230802,160800,2586423070,15080,15080,15080,15080,0
|
|
20230802,160700,2586423070,15080,15080,15080,15080,0
|
|
20230802,160600,2586423070,15080,15080,15080,15080,0
|
|
20230802,160500,2586423070,15080,15080,15080,15080,0
|
|
20230802,160400,2586423070,15080,15080,15080,15080,0
|
|
20230802,160300,2586423070,15080,15080,15080,15080,0
|
|
20230802,160200,2586423070,15080,15080,15080,15080,0
|
|
20230802,160100,2586423070,15080,15080,15080,15080,0
|
|
20230802,160000,2586423070,15080,15080,15080,15080,0
|
|
20230802,155900,2586423070,15080,15080,15080,15080,0
|
|
20230802,155800,2586423070,15080,15080,15080,15080,0
|
|
20230802,155700,2586423070,15080,15080,15080,15080,2118
|
|
20230802,155600,2586423070,15080,15080,15080,15080,0
|
|
20230802,155500,2586423070,15080,15080,15080,15080,0
|
|
20230802,155400,2586423070,15080,15080,15080,15080,0
|
|
20230802,155300,2586423070,15080,15080,15080,15080,0
|
|
20230802,155200,2586423070,15080,15080,15080,15080,0
|
|
20230802,155100,2586423070,15080,15080,15080,15080,0
|
|
20230802,155000,2586423070,15080,15080,15080,15080,0
|
|
20230802,154900,2586423070,15080,15080,15080,15080,0
|
|
20230802,154800,2586423070,15080,15080,15080,15080,0
|
|
20230802,154700,2586423070,15080,15080,15080,15080,0
|
|
20230802,154600,2586423070,15080,15080,15080,15080,0
|
|
20230802,154500,2586423070,15080,15080,15080,15080,0
|
|
20230802,154400,2586423070,15080,15080,15080,15080,0
|
|
20230802,154300,2586423070,15080,15080,15080,15080,0
|
|
20230802,154200,2586423070,15080,15080,15080,15080,0
|
|
20230802,154100,2586423070,15080,15080,15080,15080,0
|
|
20230802,154000,2586423070,15080,15080,15080,15080,0
|
|
20230802,153900,2586423070,15080,15080,15080,15080,0
|
|
20230802,153800,2586423070,15080,15080,15080,15080,0
|
|
20230802,153700,2586423070,15080,15080,15080,15080,0
|
|
20230802,153600,2586423070,15080,15080,15080,15080,0
|
|
20230802,153500,2586423070,15080,15080,15080,15080,0
|
|
20230802,153400,2586423070,15080,15080,15080,15080,0
|
|
20230802,153300,2586423070,15080,15080,15080,15080,0
|
|
20230802,153200,2586423070,15080,15080,15080,15080,0
|
|
20230802,153100,2586423070,15080,15080,15080,15080,0
|
|
20230802,153000,2586423070,15080,15080,15080,15080,2118
|
|
20230802,152900,2554483630,15100,15100,15100,15100,0
|
|
20230802,152800,2554483630,15100,15100,15100,15100,0
|
|
20230802,152700,2554483630,15100,15100,15100,15100,0
|
|
20230802,152600,2554483630,15100,15100,15100,15100,0
|
|
20230802,152500,2554483630,15100,15100,15100,15100,0
|
|
20230802,152400,2554483630,15100,15100,15100,15100,0
|
|
20230802,152300,2554483630,15100,15100,15100,15100,0
|
|
20230802,152200,2554483630,15100,15100,15100,15100,0
|
|
20230802,152100,2554483630,15100,15100,15100,15100,0
|
|
20230802,152000,2554483630,15100,15100,15100,15100,0
|
|
20230802,151900,2554483630,15100,15070,15100,15060,426
|
|
20230802,151800,2548062710,15060,15100,15100,15060,517
|
|
20230802,151700,2540270400,15100,15070,15100,15070,84
|
|
20230802,151600,2539002460,15070,15080,15080,15070,135
|
|
20230802,151500,2536967960,15070,15100,15100,15070,213
|
|
20230802,151400,2533754530,15110,15110,15120,15110,371
|
|
20230802,151300,2528147340,15110,15110,15110,15110,88
|
|
20230802,151200,2526817660,15110,15110,15110,15110,34
|
|
20230802,151100,2526303920,15110,15120,15120,15110,309
|
|
20230802,151000,2521634450,15110,15110,15110,15100,67
|
|
20230802,150900,2520622090,15100,15110,15110,15100,91
|
|
20230802,150800,2519247590,15110,15100,15110,15070,386
|
|
20230802,150700,2513425810,15090,15060,15100,15060,2359
|
|
20230802,150600,2477866680,15070,15050,15070,15050,491
|
|
20230802,150500,2470471240,15040,15040,15040,15040,150
|
|
20230802,150400,2468215240,15040,15070,15070,15040,954
|
|
20230802,150300,2453854790,15070,15070,15080,15070,251
|
|
20230802,150200,2450071980,15080,15070,15080,15070,246
|
|
20230802,150100,2446363500,15080,15080,15080,15070,99
|
|
20230802,150000,2444870700,15080,15070,15100,15070,58
|
|
20230802,145900,2443995600,15080,15080,15090,15070,189
|
|
20230802,145800,2441144710,15080,15080,15090,15080,61
|
|
20230802,145700,2440224750,15080,15080,15080,15080,350
|
|
20230802,145600,2434946750,15080,15080,15090,15080,134
|
|
20230802,145500,2432925440,15070,15080,15090,15070,165
|
|
20230802,145400,2430436830,15070,15080,15080,15070,25
|
|
20230802,145300,2430059980,15080,15080,15080,15080,35
|
|
20230802,145200,2429532180,15080,15100,15100,15080,127
|
|
20230802,145100,2427616400,15120,15100,15120,15100,261
|
|
20230802,145000,2423673440,15100,15120,15130,15100,817
|
|
20230802,144900,2411326960,15120,15140,15140,15110,1141
|
|
20230802,144800,2394075000,15120,15130,15140,15120,539
|
|
20230802,144700,2385920290,15140,15140,15140,15120,937
|
|
20230802,144600,2371749940,15130,15130,15140,15110,1118
|
|
20230802,144500,2354839210,15130,15120,15130,15120,820
|
|
20230802,144400,2342439160,15110,15120,15120,15110,480
|
|
20230802,144300,2335182640,15110,15130,15130,15100,427
|
|
20230802,144200,2328730480,15110,15140,15140,15110,507
|
|
20230802,144100,2321059480,15130,15100,15140,15100,829
|
|
20230802,144000,2308526340,15080,15090,15090,15070,300
|
|
20230802,143900,2304001110,15080,15090,15090,15080,109
|
|
20230802,143800,2302357090,15080,15090,15090,15080,102
|
|
20230802,143700,2300818010,15100,15090,15100,15080,114
|
|
20230802,143600,2299097520,15080,15090,15090,15070,35
|
|
20230802,143500,2298569640,15080,15080,15080,15080,124
|
|
20230802,143400,2296699720,15070,15100,15100,15070,76
|
|
20230802,143300,2295552660,15100,15080,15110,15080,538
|
|
20230802,143200,2287434120,15080,15070,15080,15060,239
|
|
20230802,143100,2283832420,15070,15080,15080,15070,54
|
|
20230802,143000,2283018510,15070,15050,15080,15040,252
|
|
20230802,142900,2279224350,15050,15040,15050,15040,71
|
|
20230802,142800,2278156190,15040,15040,15040,15040,57
|
|
20230802,142700,2277298910,15030,15030,15040,15030,11
|
|
20230802,142600,2277133550,15030,15050,15050,15030,582
|
|
20230802,142500,2268378270,15060,15060,15060,15050,161
|
|
20230802,142400,2265953700,15060,15060,15060,15060,70
|
|
20230802,142300,2264899500,15050,15050,15060,15050,253
|
|
20230802,142200,2261091450,15070,15030,15070,15030,155
|
|
20230802,142100,2258757990,15040,15040,15060,15040,365
|
|
20230802,142000,2253268050,15040,15050,15060,15040,114
|
|
20230802,141900,2251552030,15050,15030,15050,15030,188
|
|
20230802,141800,2248724560,15020,15030,15030,15010,51
|
|
20230802,141700,2247958540,15030,15030,15030,15030,103
|
|
20230802,141600,2246410450,15030,15030,15040,15020,73
|
|
20230802,141500,2245313320,15030,15020,15030,15020,60
|
|
20230802,141400,2244411560,15020,15010,15030,15000,572
|
|
20230802,141300,2235824740,15010,15000,15010,15000,205
|
|
20230802,141200,2232747740,15010,15010,15020,15010,81
|
|
20230802,141100,2231531880,15010,15010,15010,15010,213
|
|
20230802,141000,2228334750,15010,15010,15020,15010,746
|
|
20230802,140900,2217137260,15020,15020,15040,15020,125
|
|
20230802,140800,2215259700,15020,15020,15020,15020,0
|
|
20230802,140700,2215259700,15020,15020,15040,15020,11
|
|
20230802,140600,2215094420,15020,15020,15040,15020,234
|
|
20230802,140500,2211577420,15030,15020,15030,15020,159
|
|
20230802,140400,2209189130,15010,15030,15030,15010,195
|
|
20230802,140300,2206260410,15040,15040,15050,15040,204
|
|
20230802,140200,2203192210,15050,15050,15050,15050,59
|
|
20230802,140100,2202304260,15060,15060,15090,15060,458
|
|
20230802,140000,2195404710,15060,15070,15070,15050,113
|
|
20230802,135900,2193703310,15070,15030,15070,15030,193
|
|
20230802,135800,2190799240,15040,15040,15070,15040,23
|
|
20230802,135700,2190453230,15030,15030,15060,15030,141
|
|
20230802,135600,2188330610,15030,14960,15030,14960,525
|
|
20230802,135500,2180450710,14990,14980,14990,14930,179
|
|
20230802,135400,2177770980,14980,14940,14980,14940,416
|
|
20230802,135300,2171544430,14960,14910,14960,14900,851
|
|
20230802,135200,2158843000,14900,14890,14920,14890,155
|
|
20230802,135100,2156533210,14890,14890,14900,14890,248
|
|
20230802,135000,2152838970,14890,14890,14900,14880,557
|
|
20230802,134900,2144550100,14890,14890,14890,14880,379
|
|
20230802,134800,2138907220,14890,14890,14890,14890,126
|
|
20230802,134700,2137031080,14890,14890,14910,14890,537
|
|
20230802,134600,2129034850,14890,14920,14920,14890,888
|
|
20230802,134500,2115798390,14920,14930,14940,14920,198
|
|
20230802,134400,2112842580,14930,14990,14990,14930,775
|
|
20230802,134300,2101245060,14980,14980,15000,14970,261
|
|
20230802,134200,2097335930,15000,15000,15000,15000,315
|
|
20230802,134100,2092610930,14970,15000,15020,14970,1152
|
|
20230802,134000,2075334840,15000,15000,15020,15000,376
|
|
20230802,133900,2069688780,15000,15030,15030,15000,483
|
|
20230802,133800,2062438000,15030,15060,15070,15030,182
|
|
20230802,133700,2059698950,15060,15080,15080,15060,200
|
|
20230802,133600,2056683540,15080,15090,15100,15080,134
|
|
20230802,133500,2054662110,15080,15060,15090,15060,100
|
|
20230802,133400,2053153920,15060,15100,15100,15060,105
|
|
20230802,133300,2051568860,15130,15130,15130,15130,2
|
|
20230802,133200,2051538600,15130,15100,15140,15000,483
|
|
20230802,133100,2044273050,15100,15140,15160,15100,997
|
|
20230802,133000,2029186670,15140,15100,15160,15100,1556
|
|
20230802,132900,2005617920,15140,15060,15140,15060,434
|
|
20230802,132800,1999063670,15080,15070,15080,15050,621
|
|
20230802,132700,1989708770,15060,15060,15080,15060,16
|
|
20230802,132600,1989467750,15060,15060,15060,15060,102
|
|
20230802,132500,1987931630,15050,15060,15070,15050,300
|
|
20230802,132400,1983412550,15060,15060,15060,15060,269
|
|
20230802,132300,1979361410,15060,15050,15060,15050,28
|
|
20230802,132200,1978939840,15050,15050,15050,15050,48
|
|
20230802,132100,1978217440,15050,15060,15070,15050,22
|
|
20230802,132000,1977886180,15060,15080,15100,15050,2737
|
|
20230802,131900,1936613330,15080,15080,15100,15080,689
|
|
20230802,131800,1926220170,15110,15050,15110,15050,327
|
|
20230802,131700,1921291390,15110,15050,15110,15040,1029
|
|
20230802,131600,1905754520,15040,15030,15040,15030,101
|
|
20230802,131500,1904235570,15030,15040,15040,15030,7
|
|
20230802,131400,1904130310,15040,15040,15040,15030,106
|
|
20230802,131300,1902536150,15030,15030,15030,15030,9
|
|
20230802,131200,1902400880,15030,15020,15030,15020,11
|
|
20230802,131100,1902235630,15020,15020,15020,15010,181
|
|
20230802,131000,1899517680,15040,15020,15040,15010,26
|
|
20230802,130900,1899127080,15000,15030,15060,15000,23
|
|
20230802,130800,1898781220,15060,15070,15070,15060,31
|
|
20230802,130700,1898314150,15050,15060,15070,15050,255
|
|
20230802,130600,1894473910,15060,15040,15060,15010,552
|
|
20230802,130500,1886165880,15050,15040,15050,15040,127
|
|
20230802,130400,1884255720,15040,15050,15050,15040,13
|
|
20230802,130300,1884060130,15050,15040,15050,15040,70
|
|
20230802,130200,1883007040,15040,15040,15040,15040,120
|
|
20230802,130100,1881202240,15040,15010,15060,15010,424
|
|
20230802,130000,1874828160,15010,15010,15040,15010,22
|
|
20230802,125900,1874497850,15010,15010,15010,15010,186
|
|
20230802,125800,1871705990,15010,15010,15040,15010,12
|
|
20230802,125700,1871525750,15010,15010,15010,15010,5
|
|
20230802,125600,1871450700,15010,15010,15040,15010,13
|
|
20230802,125500,1871255480,15040,15040,15040,15040,0
|
|
20230802,125400,1871255480,15040,15010,15040,15010,10
|
|
20230802,125300,1871105290,15010,15010,15010,15010,1
|
|
20230802,125200,1871090280,15040,15010,15040,15010,11
|
|
20230802,125100,1870925080,15010,15010,15010,15010,1
|
|
20230802,125000,1870910070,15040,15030,15040,15010,90
|
|
20230802,124900,1869556980,15050,15000,15050,15000,112
|
|
20230802,124800,1867872500,15040,15000,15040,15000,55
|
|
20230802,124700,1867047300,15040,15000,15040,15000,93
|
|
20230802,124600,1865650940,15000,15020,15020,15000,11
|
|
20230802,124500,1865485760,15000,15010,15010,15000,125
|
|
20230802,124400,1863610720,15010,15010,15010,15010,1
|
|
20230802,124300,1863595710,15000,15020,15040,15000,240
|
|
20230802,124200,1859995210,15010,15010,15020,15000,438
|
|
20230802,124100,1853422160,15040,15040,15040,15010,102
|
|
20230802,124000,1851888240,15040,15040,15050,15040,182
|
|
20230802,123900,1849150730,15050,15050,15050,15050,0
|
|
20230802,123800,1849150730,15050,15040,15050,15040,36
|
|
20230802,123700,1848609000,15040,15030,15040,15010,275
|
|
20230802,123600,1844477010,15030,15020,15030,15020,118
|
|
20230802,123500,1842704570,15010,15020,15030,15010,27
|
|
20230802,123400,1842299040,15020,15020,15020,15010,55
|
|
20230802,123300,1841473010,15040,15050,15050,15040,28
|
|
20230802,123200,1841051810,15060,15070,15070,15050,114
|
|
20230802,123100,1839334020,15070,15070,15100,15070,136
|
|
20230802,123000,1837282320,15070,15030,15070,15030,95
|
|
20230802,122900,1835852190,15020,15020,15040,15020,609
|
|
20230802,122800,1826697280,15020,15020,15040,15020,59
|
|
20230802,122700,1825810600,15010,15000,15010,15000,154
|
|
20230802,122600,1823499160,15000,15010,15010,15000,49
|
|
20230802,122500,1822763680,15010,15020,15020,15010,108
|
|
20230802,122400,1821142090,15020,15010,15020,15000,37
|
|
20230802,122300,1820586630,14960,15000,15010,14940,95
|
|
20230802,122200,1819162070,14930,14940,14940,14930,154
|
|
20230802,122100,1816862580,14940,15010,15010,14940,339
|
|
20230802,122000,1811792100,15010,14970,15010,14970,8
|
|
20230802,121900,1811672300,14970,14970,14970,14970,17
|
|
20230802,121800,1811417810,14960,15000,15000,14960,678
|
|
20230802,121700,1801260280,15000,14990,15000,14990,47
|
|
20230802,121600,1800555300,15000,14990,15040,14990,373
|
|
20230802,121500,1794963740,14990,14990,14990,14990,0
|
|
20230802,121400,1794963740,14990,15000,15040,14990,13
|
|
20230802,121300,1794768700,14990,15040,15040,14990,117
|
|
20230802,121200,1793012370,15040,15000,15040,15000,64
|
|
20230802,121100,1792051150,15000,15000,15000,15000,1
|
|
20230802,121000,1792036150,15000,14990,15000,14990,15
|
|
20230802,120900,1791811240,14980,14990,14990,14980,22
|
|
20230802,120800,1791481520,14970,14980,14980,14970,35
|
|
20230802,120700,1790957230,14970,14970,15000,14970,100
|
|
20230802,120600,1789457470,14960,14970,14970,14960,166
|
|
20230802,120500,1786972460,15000,14970,15000,14970,45
|
|
20230802,120400,1786298320,14970,15000,15000,14970,2
|
|
20230802,120300,1786268350,15000,14970,15000,14970,11
|
|
20230802,120200,1786103590,14930,14990,15000,14930,519
|
|
20230802,120100,1778341110,14990,14960,14990,14930,209
|
|
20230802,120000,1775210940,14960,14980,14990,14900,954
|
|
20230802,115900,1760951720,14980,14960,14990,14950,781
|
|
20230802,115800,1749264750,14960,14980,14980,14960,83
|
|
20230802,115700,1748022180,14980,14990,14990,14980,6
|
|
20230802,115600,1747932250,15000,14990,15000,14970,708
|
|
20230802,115500,1737326130,14990,15020,15030,14990,561
|
|
20230802,115400,1728909730,15020,15040,15040,15020,40
|
|
20230802,115300,1728308150,15040,15040,15040,15040,0
|
|
20230802,115200,1728308150,15040,15040,15040,15040,0
|
|
20230802,115100,1728308150,15040,15040,15040,15040,1
|
|
20230802,115000,1728293110,15000,15040,15040,15000,11
|
|
20230802,114900,1728128070,15100,15100,15100,15100,0
|
|
20230802,114800,1728128070,15100,14990,15100,14990,404
|
|
20230802,114700,1722048120,14990,14990,14990,14990,30
|
|
20230802,114600,1721598420,14960,14910,14990,14910,386
|
|
20230802,114500,1715834390,14910,14930,14930,14910,617
|
|
20230802,114400,1706627030,14930,14950,14950,14930,297
|
|
20230802,114300,1702189020,14950,14940,14950,14930,469
|
|
20230802,114200,1695185030,14930,14940,14950,14930,1471
|
|
20230802,114100,1673207470,14920,14950,14970,14920,651
|
|
20230802,114000,1663475810,14950,14960,14970,14940,844
|
|
20230802,113900,1650856650,14960,14980,14980,14960,1227
|
|
20230802,113800,1632489270,14980,14980,14990,14980,32
|
|
20230802,113700,1632009820,14970,14970,14970,14970,358
|
|
20230802,113600,1626650560,14970,14990,14990,14970,340
|
|
20230802,113500,1621557270,14980,14990,14990,14980,18
|
|
20230802,113400,1621287460,14990,15010,15050,14990,205
|
|
20230802,113300,1618213380,15050,15050,15050,15050,1
|
|
20230802,113200,1618198330,15070,15070,15070,15070,27
|
|
20230802,113100,1617791440,15080,15010,15080,15010,59
|
|
20230802,113000,1616904960,14980,15010,15010,14970,1944
|
|
20230802,112900,1587747630,15010,15020,15020,15010,376
|
|
20230802,112800,1582100940,15020,15020,15020,15010,1557
|
|
20230802,112700,1558728750,15020,15030,15030,15020,170
|
|
20230802,112600,1556174870,15030,15030,15060,15020,222
|
|
20230802,112500,1552837220,15030,15030,15060,15030,70
|
|
20230802,112400,1551784480,15010,15010,15020,15010,269
|
|
20230802,112300,1547745080,15010,15100,15100,15010,2997
|
|
20230802,112200,1502613780,15090,15100,15100,15090,83
|
|
20230802,112100,1501360500,15090,15160,15160,15090,3061
|
|
20230802,112000,1455035330,15160,15160,15180,15160,138
|
|
20230802,111900,1452941790,15160,15160,15170,15150,212
|
|
20230802,111800,1449726960,15160,15170,15170,15160,108
|
|
20230802,111700,1448089210,15170,15180,15180,15170,22
|
|
20230802,111600,1447755280,15180,15190,15190,15180,60
|
|
20230802,111500,1446844410,15200,15190,15200,15190,375
|
|
20230802,111400,1441148110,15210,15200,15210,15170,112
|
|
20230802,111300,1439445270,15170,15210,15220,15170,268
|
|
20230802,111200,1435373370,15180,15180,15180,15180,46
|
|
20230802,111100,1434675090,15180,15170,15180,15170,52
|
|
20230802,111000,1433885750,15170,15170,15170,15160,160
|
|
20230802,110900,1431458570,15220,15220,15220,15220,1
|
|
20230802,110800,1431443350,15220,15220,15220,15170,24
|
|
20230802,110700,1431078120,15170,15180,15180,15160,510
|
|
20230802,110600,1423342330,15170,15190,15190,15170,257
|
|
20230802,110500,1419440900,15190,15230,15230,15190,180
|
|
20230802,110400,1416704870,15230,15200,15230,15170,117
|
|
20230802,110300,1414926070,15230,15200,15240,15150,1636
|
|
20230802,110200,1390066560,15200,15180,15200,15170,130
|
|
20230802,110100,1388093140,15180,15180,15180,15180,130
|
|
20230802,110000,1386119740,15180,15240,15240,15180,318
|
|
20230802,105900,1381286260,15200,15190,15250,15190,741
|
|
20230802,105800,1370019260,15190,15190,15190,15190,101
|
|
20230802,105700,1368485070,15200,15170,15200,15170,128
|
|
20230802,105600,1366540250,15190,15160,15200,15160,472
|
|
20230802,105500,1359373620,15160,15170,15190,15160,445
|
|
20230802,105400,1352625810,15170,15160,15170,15160,121
|
|
20230802,105300,1350791350,15160,15160,15160,15160,51
|
|
20230802,105200,1350018190,15160,15200,15200,15160,27
|
|
20230802,105100,1349607830,15150,15150,15150,15150,10
|
|
20230802,105000,1349456330,15150,15160,15170,15150,316
|
|
20230802,104900,1344665930,15150,15160,15160,15150,214
|
|
20230802,104800,1341421770,15160,15170,15170,15160,253
|
|
20230802,104700,1337586060,15170,15170,15170,15160,405
|
|
20230802,104600,1331443300,15180,15200,15200,15180,1143
|
|
20230802,104500,1314083060,15190,15190,15200,15190,112
|
|
20230802,104400,1312381740,15190,15200,15210,15190,322
|
|
20230802,104300,1307487330,15200,15230,15240,15200,2198
|
|
20230802,104200,1274034550,15230,15240,15240,15230,157
|
|
20230802,104100,1271641980,15240,15240,15240,15240,206
|
|
20230802,104000,1268502540,15240,15220,15240,15220,302
|
|
20230802,103900,1263903340,15210,15260,15270,15210,1369
|
|
20230802,103800,1243030330,15260,15250,15290,15250,2115
|
|
20230802,103700,1210736260,15300,15250,15300,15250,64
|
|
20230802,103600,1209759610,15240,15290,15290,15240,481
|
|
20230802,103500,1202415140,15270,15360,15370,15270,911
|
|
20230802,103400,1188431550,15350,15280,15360,15280,3048
|
|
20230802,103300,1141724310,15280,15270,15280,15270,803
|
|
20230802,103200,1129458120,15270,15270,15280,15270,411
|
|
20230802,103100,1123179650,15260,15250,15260,15220,410
|
|
20230802,103000,1116931810,15250,15170,15250,15170,2302
|
|
20230802,102900,1081908330,15170,15170,15170,15170,145
|
|
20230802,102800,1079708680,15170,15190,15190,15170,126
|
|
20230802,102700,1077797140,15190,15190,15190,15190,4
|
|
20230802,102600,1077736380,15160,15200,15200,15160,212
|
|
20230802,102500,1074517470,15210,15210,15210,15210,10
|
|
20230802,102400,1074365370,15160,15150,15210,15150,34
|
|
20230802,102300,1073848450,15150,15150,15200,15150,1122
|
|
20230802,102200,1056799850,15150,15150,15180,15150,63
|
|
20230802,102100,1055845130,15150,15150,15150,15150,471
|
|
20230802,102000,1048709480,15150,15170,15170,15150,459
|
|
20230802,101900,1041750760,15170,15190,15190,15170,145
|
|
20230802,101800,1039548990,15190,15200,15200,15190,225
|
|
20230802,101700,1036129250,15200,15220,15220,15200,55
|
|
20230802,101600,1035292970,15220,15250,15270,15220,408
|
|
20230802,101500,1029064640,15200,15200,15260,15200,352
|
|
20230802,101400,1023711170,15200,15130,15260,15120,2913
|
|
20230802,101300,979442900,15130,15130,15180,15130,385
|
|
20230802,101200,973604890,15110,15120,15180,15110,382
|
|
20230802,101100,967825970,15110,15110,15150,15110,47
|
|
20230802,101000,967114360,15100,15150,15170,15100,321
|
|
20230802,100900,962251540,15150,15170,15170,15090,469
|
|
20230802,100800,955151740,15170,15170,15170,15150,289
|
|
20230802,100700,950767870,15170,15200,15200,15170,15
|
|
20230802,100600,950540140,15200,15190,15200,15190,234
|
|
20230802,100500,946983390,15220,15150,15220,15150,2000
|
|
20230802,100400,916566920,15160,15100,15200,15100,1332
|
|
20230802,100300,896400690,15100,15150,15150,15100,54
|
|
20230802,100200,895585140,15060,15010,15060,15010,180
|
|
20230802,100100,892877410,15010,15010,15010,15010,411
|
|
20230802,100000,886708300,15000,15060,15060,15000,1417
|
|
20230802,095900,865427900,15060,15060,15060,15010,1892
|
|
20230802,095800,836989640,15140,15080,15140,15060,1422
|
|
20230802,095700,815562530,15080,15110,15180,15070,1188
|
|
20230802,095600,797608030,15120,15140,15140,15120,648
|
|
20230802,095500,787799410,15140,15170,15170,15140,2
|
|
20230802,095400,787769100,15170,15110,15180,15110,232
|
|
20230802,095300,784249800,15180,15220,15220,15110,807
|
|
20230802,095200,772003910,15220,15190,15220,15150,1251
|
|
20230802,095100,753005360,15190,15200,15220,15190,1372
|
|
20230802,095000,732143280,15190,15160,15190,15160,1308
|
|
20230802,094900,712297330,15130,15110,15150,15110,162
|
|
20230802,094800,709844390,15110,15110,15160,15110,321
|
|
20230802,094700,704991210,15120,15150,15170,15120,1202
|
|
20230802,094600,686791120,15150,15130,15150,15120,716
|
|
20230802,094500,675953170,15120,15130,15130,15120,297
|
|
20230802,094400,671460460,15120,15060,15120,15060,451
|
|
20230802,094300,664644930,15050,15100,15110,15050,115
|
|
20230802,094200,662909020,15050,15030,15120,15030,280
|
|
20230802,094100,658684840,15030,14980,15040,14980,108
|
|
20230802,094000,657062070,14980,14990,15020,14980,388
|
|
20230802,093900,651244110,14990,14990,15010,14990,321
|
|
20230802,093800,646430290,14990,14990,14990,14980,494
|
|
20230802,093700,639029730,14990,14990,14990,14980,326
|
|
20230802,093600,634143440,15000,14990,15000,14970,415
|
|
20230802,093500,627929120,14970,14990,15010,14970,233
|
|
20230802,093400,624440180,14990,15050,15050,14990,315
|
|
20230802,093300,619714160,15050,15010,15050,14980,442
|
|
20230802,093200,613083070,15050,15020,15130,15000,856
|
|
20230802,093100,600181820,15020,14990,15020,14990,76
|
|
20230802,093000,599041830,14990,14980,15000,14980,14
|
|
20230802,092900,598831970,14970,14970,14980,14970,178
|
|
20230802,092800,596167220,14960,14960,15000,14960,148
|
|
20230802,092700,593953100,14950,15000,15040,14940,1309
|
|
20230802,092600,574341260,15000,14990,15050,14980,353
|
|
20230802,092500,569045420,14970,14950,14970,14930,411
|
|
20230802,092400,562896180,14970,14890,14970,14880,225
|
|
20230802,092300,559547410,14870,14930,14960,14850,1085
|
|
20230802,092200,543362540,14930,14960,14960,14910,482
|
|
20230802,092100,536158660,14950,15090,15090,14950,1653
|
|
20230802,092000,511305510,15090,15140,15140,15070,982
|
|
20230802,091900,496474800,15140,15110,15140,15100,2098
|
|
20230802,091800,464733380,15110,15110,15110,15070,692
|
|
20230802,091700,454283780,15110,15070,15120,15070,1386
|
|
20230802,091600,433356590,15060,14820,15060,14820,4028
|
|
20230802,091500,373270650,14820,14850,14860,14820,1286
|
|
20230802,091400,354184880,14810,14870,14890,14810,541
|
|
20230802,091300,346147090,14890,14820,14900,14800,1607
|
|
20230802,091200,322334390,14890,14910,14910,14800,1521
|
|
20230802,091100,299802570,14820,14920,14920,14810,685
|
|
20230802,091000,289646870,14920,14980,15000,14820,2081
|
|
20230802,090900,258619440,15000,15040,15070,15000,387
|
|
20230802,090800,252799440,15040,15040,15040,14980,342
|
|
20230802,090700,247665390,15010,14980,15010,14940,381
|
|
20230802,090600,241958430,14930,14890,14930,14820,1326
|
|
20230802,090500,222228460,14830,14820,14900,14820,1078
|
|
20230802,090400,206248160,14810,14880,14910,14790,2295
|
|
20230802,090300,172258040,14870,14840,14870,14800,1213
|
|
20230802,090200,154275350,14800,14870,14870,14800,5083
|
|
20230802,090100,78936010,14870,14890,14890,14840,1167
|
|
20230802,090000,61592740,14910,15050,15080,14870,4100
|