598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185500,1605539380,14870,14870,14870,14870,719
|
|
20230803,185400,1605539380,14870,14870,14870,14870,0
|
|
20230803,185300,1605539380,14870,14870,14870,14870,0
|
|
20230803,185200,1605539380,14870,14870,14870,14870,0
|
|
20230803,185100,1605539380,14870,14870,14870,14870,0
|
|
20230803,185000,1605539380,14870,14870,14870,14870,0
|
|
20230803,184900,1605539380,14870,14870,14870,14870,0
|
|
20230803,184800,1605539380,14870,14870,14870,14870,0
|
|
20230803,184700,1605539380,14870,14870,14870,14870,0
|
|
20230803,184600,1605539380,14870,14870,14870,14870,0
|
|
20230803,184500,1605539380,14870,14870,14870,14870,0
|
|
20230803,184400,1605539380,14870,14870,14870,14870,0
|
|
20230803,184300,1605539380,14870,14870,14870,14870,0
|
|
20230803,184200,1605539380,14870,14870,14870,14870,0
|
|
20230803,184100,1605539380,14870,14870,14870,14870,0
|
|
20230803,184000,1605539380,14870,14870,14870,14870,0
|
|
20230803,183900,1605539380,14870,14870,14870,14870,0
|
|
20230803,183800,1605539380,14870,14870,14870,14870,0
|
|
20230803,183700,1605539380,14870,14870,14870,14870,0
|
|
20230803,183600,1605539380,14870,14870,14870,14870,0
|
|
20230803,183500,1605539380,14870,14870,14870,14870,0
|
|
20230803,183400,1605539380,14870,14870,14870,14870,0
|
|
20230803,183300,1605539380,14870,14870,14870,14870,0
|
|
20230803,183200,1605539380,14870,14870,14870,14870,0
|
|
20230803,183100,1605539380,14870,14870,14870,14870,0
|
|
20230803,183000,1605539380,14870,14870,14870,14870,0
|
|
20230803,182900,1605539380,14870,14870,14870,14870,0
|
|
20230803,182800,1605539380,14870,14870,14870,14870,0
|
|
20230803,182700,1605539380,14870,14870,14870,14870,0
|
|
20230803,182600,1605539380,14870,14870,14870,14870,0
|
|
20230803,182500,1605539380,14870,14870,14870,14870,719
|
|
20230803,182400,1605539380,14870,14870,14870,14870,0
|
|
20230803,182300,1605539380,14870,14870,14870,14870,0
|
|
20230803,182200,1605539380,14870,14870,14870,14870,0
|
|
20230803,182100,1605539380,14870,14870,14870,14870,0
|
|
20230803,182000,1605539380,14870,14870,14870,14870,0
|
|
20230803,181900,1605539380,14870,14870,14870,14870,0
|
|
20230803,181800,1605539380,14870,14870,14870,14870,0
|
|
20230803,181700,1605539380,14870,14870,14870,14870,0
|
|
20230803,181600,1605539380,14870,14870,14870,14870,0
|
|
20230803,181500,1605539380,14870,14870,14870,14870,0
|
|
20230803,181400,1605539380,14870,14870,14870,14870,0
|
|
20230803,181300,1605539380,14870,14870,14870,14870,0
|
|
20230803,181200,1605539380,14870,14870,14870,14870,0
|
|
20230803,181100,1605539380,14870,14870,14870,14870,0
|
|
20230803,181000,1605539380,14870,14870,14870,14870,0
|
|
20230803,180900,1605539380,14870,14870,14870,14870,0
|
|
20230803,180800,1605539380,14870,14870,14870,14870,0
|
|
20230803,180700,1605539380,14870,14870,14870,14870,0
|
|
20230803,180600,1605539380,14870,14870,14870,14870,0
|
|
20230803,180500,1605539380,14870,14870,14870,14870,0
|
|
20230803,180400,1605539380,14870,14870,14870,14870,0
|
|
20230803,180300,1605539380,14870,14870,14870,14870,0
|
|
20230803,180200,1605539380,14870,14870,14870,14870,0
|
|
20230803,180100,1605539380,14870,14870,14870,14870,0
|
|
20230803,180000,1605539380,14870,14870,14870,14870,0
|
|
20230803,175900,1605539380,14870,14870,14870,14870,0
|
|
20230803,175800,1605539380,14870,14870,14870,14870,0
|
|
20230803,175700,1605539380,14870,14870,14870,14870,0
|
|
20230803,175600,1605539380,14870,14870,14870,14870,0
|
|
20230803,175500,1605539380,14870,14870,14870,14870,719
|
|
20230803,175400,1605539380,14870,14870,14870,14870,0
|
|
20230803,175300,1605539380,14870,14870,14870,14870,0
|
|
20230803,175200,1605539380,14870,14870,14870,14870,0
|
|
20230803,175100,1605539380,14870,14870,14870,14870,0
|
|
20230803,175000,1605539380,14870,14870,14870,14870,0
|
|
20230803,174900,1605539380,14870,14870,14870,14870,0
|
|
20230803,174800,1605539380,14870,14870,14870,14870,0
|
|
20230803,174700,1605539380,14870,14870,14870,14870,0
|
|
20230803,174600,1605539380,14870,14870,14870,14870,0
|
|
20230803,174500,1605539380,14870,14870,14870,14870,0
|
|
20230803,174400,1605539380,14870,14870,14870,14870,0
|
|
20230803,174300,1605539380,14870,14870,14870,14870,0
|
|
20230803,174200,1605539380,14870,14870,14870,14870,0
|
|
20230803,174100,1605539380,14870,14870,14870,14870,0
|
|
20230803,174000,1605539380,14870,14870,14870,14870,0
|
|
20230803,173900,1605539380,14870,14870,14870,14870,0
|
|
20230803,173800,1605539380,14870,14870,14870,14870,0
|
|
20230803,173700,1605539380,14870,14870,14870,14870,0
|
|
20230803,173600,1605539380,14870,14870,14870,14870,0
|
|
20230803,173500,1605539380,14870,14870,14870,14870,0
|
|
20230803,173400,1605539380,14870,14870,14870,14870,0
|
|
20230803,173300,1605539380,14870,14870,14870,14870,0
|
|
20230803,173200,1605539380,14870,14870,14870,14870,0
|
|
20230803,173100,1605539380,14870,14870,14870,14870,0
|
|
20230803,173000,1605539380,14870,14870,14870,14870,0
|
|
20230803,172900,1605539380,14870,14870,14870,14870,0
|
|
20230803,172800,1605539380,14870,14870,14870,14870,0
|
|
20230803,172700,1605539380,14870,14870,14870,14870,0
|
|
20230803,172600,1605539380,14870,14870,14870,14870,0
|
|
20230803,172500,1605539380,14870,14870,14870,14870,719
|
|
20230803,172400,1605539380,14870,14870,14870,14870,0
|
|
20230803,172300,1605539380,14870,14870,14870,14870,0
|
|
20230803,172200,1605539380,14870,14870,14870,14870,0
|
|
20230803,172100,1605539380,14870,14870,14870,14870,0
|
|
20230803,172000,1605539380,14870,14870,14870,14870,0
|
|
20230803,171900,1605539380,14870,14870,14870,14870,0
|
|
20230803,171800,1605539380,14870,14870,14870,14870,0
|
|
20230803,171700,1605539380,14870,14870,14870,14870,0
|
|
20230803,171600,1605539380,14870,14870,14870,14870,0
|
|
20230803,171500,1605539380,14870,14870,14870,14870,0
|
|
20230803,171400,1605539380,14870,14870,14870,14870,0
|
|
20230803,171300,1605539380,14870,14870,14870,14870,0
|
|
20230803,171200,1605539380,14870,14870,14870,14870,0
|
|
20230803,171100,1605539380,14870,14870,14870,14870,0
|
|
20230803,171000,1605539380,14870,14870,14870,14870,0
|
|
20230803,170900,1605539380,14870,14870,14870,14870,0
|
|
20230803,170800,1605539380,14870,14870,14870,14870,0
|
|
20230803,170700,1605539380,14870,14870,14870,14870,0
|
|
20230803,170600,1605539380,14870,14870,14870,14870,0
|
|
20230803,170500,1605539380,14870,14870,14870,14870,0
|
|
20230803,170400,1605539380,14870,14870,14870,14870,0
|
|
20230803,170300,1605539380,14870,14870,14870,14870,0
|
|
20230803,170200,1605539380,14870,14870,14870,14870,0
|
|
20230803,170100,1605539380,14870,14870,14870,14870,0
|
|
20230803,170000,1605539380,14870,14870,14870,14870,0
|
|
20230803,165900,1605539380,14870,14870,14870,14870,0
|
|
20230803,165800,1605539380,14870,14870,14870,14870,0
|
|
20230803,165700,1605539380,14870,14870,14870,14870,0
|
|
20230803,165600,1605539380,14870,14870,14870,14870,0
|
|
20230803,165500,1605539380,14870,14870,14870,14870,719
|
|
20230803,165400,1605539380,14870,14870,14870,14870,0
|
|
20230803,165300,1605539380,14870,14870,14870,14870,0
|
|
20230803,165200,1605539380,14870,14870,14870,14870,0
|
|
20230803,165100,1605539380,14870,14870,14870,14870,0
|
|
20230803,165000,1605539380,14870,14870,14870,14870,0
|
|
20230803,164900,1605539380,14870,14870,14870,14870,0
|
|
20230803,164800,1605539380,14870,14870,14870,14870,0
|
|
20230803,164700,1605539380,14870,14870,14870,14870,0
|
|
20230803,164600,1605539380,14870,14870,14870,14870,0
|
|
20230803,164500,1605539380,14870,14870,14870,14870,0
|
|
20230803,164400,1605539380,14870,14870,14870,14870,0
|
|
20230803,164300,1605539380,14870,14870,14870,14870,0
|
|
20230803,164200,1605539380,14870,14870,14870,14870,0
|
|
20230803,164100,1605539380,14870,14870,14870,14870,0
|
|
20230803,164000,1605539380,14870,14870,14870,14870,0
|
|
20230803,163900,1605539380,14870,14870,14870,14870,0
|
|
20230803,163800,1605539380,14870,14870,14870,14870,0
|
|
20230803,163700,1605539380,14870,14870,14870,14870,0
|
|
20230803,163600,1605539380,14870,14870,14870,14870,0
|
|
20230803,163500,1605539380,14870,14870,14870,14870,0
|
|
20230803,163400,1605539380,14870,14870,14870,14870,0
|
|
20230803,163300,1605539380,14870,14870,14870,14870,0
|
|
20230803,163200,1605539380,14870,14870,14870,14870,0
|
|
20230803,163100,1605539380,14870,14870,14870,14870,0
|
|
20230803,163000,1605539380,14870,14870,14870,14870,0
|
|
20230803,162900,1605539380,14870,14870,14870,14870,0
|
|
20230803,162800,1605539380,14870,14870,14870,14870,0
|
|
20230803,162700,1605539380,14870,14870,14870,14870,0
|
|
20230803,162600,1605539380,14870,14870,14870,14870,0
|
|
20230803,162500,1605539380,14870,14870,14870,14870,719
|
|
20230803,162400,1605539380,14870,14870,14870,14870,0
|
|
20230803,162300,1605539380,14870,14870,14870,14870,0
|
|
20230803,162200,1605539380,14870,14870,14870,14870,0
|
|
20230803,162100,1605539380,14870,14870,14870,14870,0
|
|
20230803,162000,1605539380,14870,14870,14870,14870,0
|
|
20230803,161900,1605539380,14870,14870,14870,14870,0
|
|
20230803,161800,1605539380,14870,14870,14870,14870,0
|
|
20230803,161700,1605539380,14870,14870,14870,14870,0
|
|
20230803,161600,1605539380,14870,14870,14870,14870,0
|
|
20230803,161500,1605539380,14870,14870,14870,14870,0
|
|
20230803,161400,1605539380,14870,14870,14870,14870,0
|
|
20230803,161300,1605539380,14870,14870,14870,14870,0
|
|
20230803,161200,1605539380,14870,14870,14870,14870,0
|
|
20230803,161100,1605539380,14870,14870,14870,14870,0
|
|
20230803,161000,1605539380,14870,14870,14870,14870,0
|
|
20230803,160900,1605539380,14870,14870,14870,14870,0
|
|
20230803,160800,1605539380,14870,14870,14870,14870,0
|
|
20230803,160700,1605539380,14870,14870,14870,14870,0
|
|
20230803,160600,1605539380,14870,14870,14870,14870,0
|
|
20230803,160500,1605539380,14870,14870,14870,14870,0
|
|
20230803,160400,1605539380,14870,14870,14870,14870,0
|
|
20230803,160300,1605539380,14870,14870,14870,14870,0
|
|
20230803,160200,1605539380,14870,14870,14870,14870,0
|
|
20230803,160100,1605539380,14870,14870,14870,14870,0
|
|
20230803,160000,1605539380,14870,14870,14870,14870,0
|
|
20230803,155900,1605539380,14870,14870,14870,14870,0
|
|
20230803,155800,1605539380,14870,14870,14870,14870,0
|
|
20230803,155700,1605539380,14870,14870,14870,14870,0
|
|
20230803,155600,1605539380,14870,14870,14870,14870,0
|
|
20230803,155500,1605539380,14870,14870,14870,14870,719
|
|
20230803,155400,1605539380,14870,14870,14870,14870,0
|
|
20230803,155300,1605539380,14870,14870,14870,14870,0
|
|
20230803,155200,1605539380,14870,14870,14870,14870,0
|
|
20230803,155100,1605539380,14870,14870,14870,14870,0
|
|
20230803,155000,1605539380,14870,14870,14870,14870,0
|
|
20230803,154900,1605539380,14870,14870,14870,14870,0
|
|
20230803,154800,1605539380,14870,14870,14870,14870,0
|
|
20230803,154700,1605539380,14870,14870,14870,14870,0
|
|
20230803,154600,1605539380,14870,14870,14870,14870,0
|
|
20230803,154500,1605539380,14870,14870,14870,14870,0
|
|
20230803,154400,1605539380,14870,14870,14870,14870,0
|
|
20230803,154300,1605539380,14870,14870,14870,14870,0
|
|
20230803,154200,1605539380,14870,14870,14870,14870,0
|
|
20230803,154100,1605539380,14870,14870,14870,14870,0
|
|
20230803,154000,1605539380,14870,14870,14870,14870,0
|
|
20230803,153900,1605539380,14870,14870,14870,14870,0
|
|
20230803,153800,1605539380,14870,14870,14870,14870,0
|
|
20230803,153700,1605539380,14870,14870,14870,14870,0
|
|
20230803,153600,1605539380,14870,14870,14870,14870,0
|
|
20230803,153500,1605539380,14870,14870,14870,14870,0
|
|
20230803,153400,1605539380,14870,14870,14870,14870,0
|
|
20230803,153300,1605539380,14870,14870,14870,14870,0
|
|
20230803,153200,1605539380,14870,14870,14870,14870,0
|
|
20230803,153100,1605539380,14870,14870,14870,14870,0
|
|
20230803,153000,1605539380,14870,14870,14870,14870,719
|
|
20230803,152900,1594847850,14750,14750,14750,14750,0
|
|
20230803,152800,1594847850,14750,14750,14750,14750,0
|
|
20230803,152700,1594847850,14750,14750,14750,14750,0
|
|
20230803,152600,1594847850,14750,14750,14750,14750,0
|
|
20230803,152500,1594847850,14750,14750,14750,14750,0
|
|
20230803,152400,1594847850,14750,14750,14750,14750,0
|
|
20230803,152300,1594847850,14750,14750,14750,14750,0
|
|
20230803,152200,1594847850,14750,14750,14750,14750,0
|
|
20230803,152100,1594847850,14750,14750,14750,14750,0
|
|
20230803,152000,1594847850,14750,14750,14750,14750,0
|
|
20230803,151900,1594847850,14750,14820,14910,14740,3884
|
|
20230803,151800,1537382230,14830,14800,14830,14800,83
|
|
20230803,151700,1536152140,14800,14800,14820,14790,78
|
|
20230803,151600,1534997790,14800,14810,14830,14790,121
|
|
20230803,151500,1533205430,14820,14810,14820,14790,385
|
|
20230803,151400,1527507820,14840,14810,14840,14810,40
|
|
20230803,151300,1526915270,14810,14810,14840,14810,328
|
|
20230803,151200,1522051580,14810,14830,14840,14800,553
|
|
20230803,151100,1513861380,14840,14830,14840,14830,19
|
|
20230803,151000,1513579570,14830,14810,14840,14810,314
|
|
20230803,150900,1508922450,14810,14810,14810,14810,75
|
|
20230803,150800,1507811700,14810,14810,14810,14790,129
|
|
20230803,150700,1505901330,14810,14840,14850,14800,1145
|
|
20230803,150600,1488925480,14840,14820,14840,14820,437
|
|
20230803,150500,1482443600,14820,14820,14830,14820,147
|
|
20230803,150400,1480263710,14830,14810,14830,14810,66
|
|
20230803,150300,1479285210,14810,14810,14820,14810,125
|
|
20230803,150200,1477432860,14810,14820,14820,14810,196
|
|
20230803,150100,1474528390,14820,14820,14820,14810,61
|
|
20230803,150000,1473624600,14820,14790,14820,14790,331
|
|
20230803,145900,1468721400,14790,14790,14790,14790,6
|
|
20230803,145800,1468632660,14790,14780,14810,14780,89
|
|
20230803,145700,1467314850,14790,14780,14800,14780,89
|
|
20230803,145600,1465998270,14800,14800,14800,14800,0
|
|
20230803,145500,1465998270,14800,14750,14800,14750,173
|
|
20230803,145400,1463443170,14750,14780,14790,14750,349
|
|
20230803,145300,1458286820,14780,14760,14800,14760,335
|
|
20230803,145200,1453331340,14770,14780,14780,14760,104
|
|
20230803,145100,1451794450,14770,14780,14800,14770,227
|
|
20230803,145000,1448438790,14780,14780,14800,14780,41
|
|
20230803,144900,1447832310,14780,14790,14790,14780,25
|
|
20230803,144800,1447462630,14790,14790,14800,14790,60
|
|
20230803,144700,1446574980,14790,14780,14800,14780,38
|
|
20230803,144600,1446012990,14780,14770,14800,14770,85
|
|
20230803,144500,1444756490,14780,14770,14780,14770,23
|
|
20230803,144400,1444416620,14780,14770,14780,14770,76
|
|
20230803,144300,1443293790,14770,14760,14770,14750,54
|
|
20230803,144200,1442497030,14760,14790,14790,14740,488
|
|
20230803,144100,1435295300,14780,14820,14830,14780,483
|
|
20230803,144000,1428143060,14820,14810,14830,14800,187
|
|
20230803,143900,1425371950,14800,14790,14800,14790,165
|
|
20230803,143800,1422931340,14800,14780,14800,14780,65
|
|
20230803,143700,1421969440,14770,14780,14780,14770,46
|
|
20230803,143600,1421289580,14760,14780,14780,14760,34
|
|
20230803,143500,1420787080,14760,14760,14760,14760,0
|
|
20230803,143400,1420787080,14760,14760,14760,14760,0
|
|
20230803,143300,1420787080,14760,14770,14790,14760,103
|
|
20230803,143200,1419265520,14770,14800,14800,14770,668
|
|
20230803,143100,1409382160,14810,14810,14830,14800,352
|
|
20230803,143000,1404166310,14820,14800,14820,14790,282
|
|
20230803,142900,1399989910,14800,14800,14800,14800,13
|
|
20230803,142800,1399797510,14780,14780,14800,14780,112
|
|
20230803,142700,1398140950,14780,14770,14780,14770,8
|
|
20230803,142600,1398022780,14770,14780,14780,14770,97
|
|
20230803,142500,1396589400,14810,14790,14810,14780,68
|
|
20230803,142400,1395583780,14780,14780,14780,14780,6
|
|
20230803,142300,1395495100,14780,14750,14780,14750,207
|
|
20230803,142200,1392437480,14760,14740,14760,14740,143
|
|
20230803,142100,1390327190,14740,14740,14740,14740,17
|
|
20230803,142000,1390076610,14740,14740,14740,14740,17
|
|
20230803,141900,1389826030,14740,14740,14750,14740,42
|
|
20230803,141800,1389206570,14730,14730,14730,14730,63
|
|
20230803,141700,1388278580,14720,14750,14750,14720,26
|
|
20230803,141600,1387895410,14740,14740,14740,14740,47
|
|
20230803,141500,1387202630,14730,14730,14730,14730,11
|
|
20230803,141400,1387040600,14730,14710,14730,14710,31
|
|
20230803,141300,1386584010,14710,14720,14720,14710,14
|
|
20230803,141200,1386377950,14710,14710,14710,14710,54
|
|
20230803,141100,1385583610,14710,14710,14710,14710,13
|
|
20230803,141000,1385392380,14710,14730,14730,14710,112
|
|
20230803,140900,1383742870,14740,14740,14740,14720,107
|
|
20230803,140800,1382165790,14720,14720,14720,14720,20
|
|
20230803,140700,1381871390,14710,14700,14710,14700,15
|
|
20230803,140600,1381650820,14700,14700,14720,14700,152
|
|
20230803,140500,1379416000,14680,14680,14680,14680,48
|
|
20230803,140400,1378711360,14680,14680,14680,14680,0
|
|
20230803,140300,1378711360,14680,14690,14690,14680,49
|
|
20230803,140200,1377992030,14680,14680,14680,14680,50
|
|
20230803,140100,1377258030,14700,14710,14710,14700,58
|
|
20230803,140000,1376405300,14700,14700,14700,14700,0
|
|
20230803,135900,1376405300,14700,14700,14700,14700,14
|
|
20230803,135800,1376199500,14710,14710,14710,14710,10
|
|
20230803,135700,1376052400,14700,14710,14740,14700,258
|
|
20230803,135600,1372255330,14710,14710,14710,14710,43
|
|
20230803,135500,1371622800,14710,14710,14710,14710,2
|
|
20230803,135400,1371593380,14730,14730,14730,14730,40
|
|
20230803,135300,1371004180,14710,14710,14710,14710,1
|
|
20230803,135200,1370989470,14710,14710,14710,14710,0
|
|
20230803,135100,1370989470,14710,14710,14710,14710,36
|
|
20230803,135000,1370459910,14700,14700,14700,14700,43
|
|
20230803,134900,1369827810,14700,14690,14700,14690,149
|
|
20230803,134800,1367637830,14680,14680,14680,14680,24
|
|
20230803,134700,1367285510,14670,14670,14670,14670,8
|
|
20230803,134600,1367168150,14670,14670,14670,14670,20
|
|
20230803,134500,1366874750,14680,14680,14680,14680,10
|
|
20230803,134400,1366727950,14670,14660,14670,14650,98
|
|
20230803,134300,1365291800,14660,14660,14660,14660,10
|
|
20230803,134200,1365145200,14660,14670,14670,14660,63
|
|
20230803,134100,1364221120,14670,14660,14670,14660,23
|
|
20230803,134000,1363883860,14660,14660,14660,14660,0
|
|
20230803,133900,1363883860,14660,14660,14660,14660,77
|
|
20230803,133800,1362755040,14660,14650,14660,14650,57
|
|
20230803,133700,1361919780,14660,14660,14660,14660,0
|
|
20230803,133600,1361919780,14660,14660,14660,14660,2
|
|
20230803,133500,1361890460,14650,14650,14650,14650,0
|
|
20230803,133400,1361890460,14650,14650,14650,14650,16
|
|
20230803,133300,1361656060,14650,14640,14650,14640,167
|
|
20230803,133200,1359210300,14640,14640,14640,14640,2
|
|
20230803,133100,1359181020,14640,14600,14640,14600,111
|
|
20230803,133000,1357560300,14580,14630,14630,14580,2820
|
|
20230803,132900,1316389910,14640,14630,14660,14630,382
|
|
20230803,132800,1310799720,14640,14630,14640,14630,31
|
|
20230803,132700,1310346140,14640,14640,14640,14640,205
|
|
20230803,132600,1307344940,14640,14670,14670,14640,682
|
|
20230803,132500,1297350850,14670,14670,14670,14670,19
|
|
20230803,132400,1297072120,14660,14660,14660,14660,0
|
|
20230803,132300,1297072120,14660,14680,14690,14660,34
|
|
20230803,132200,1296573130,14680,14680,14680,14680,176
|
|
20230803,132100,1293989450,14700,14680,14700,14680,13
|
|
20230803,132000,1293798510,14680,14680,14680,14680,0
|
|
20230803,131900,1293798510,14680,14670,14690,14670,223
|
|
20230803,131800,1290524800,14680,14670,14680,14660,263
|
|
20230803,131700,1286666480,14680,14670,14680,14670,49
|
|
20230803,131600,1285947560,14680,14690,14690,14670,217
|
|
20230803,131500,1282762520,14690,14690,14690,14690,14
|
|
20230803,131400,1282556860,14710,14710,14710,14710,20
|
|
20230803,131300,1282262660,14710,14690,14710,14690,72
|
|
20230803,131200,1281203780,14700,14700,14700,14700,268
|
|
20230803,131100,1277264180,14700,14710,14710,14700,60
|
|
20230803,131000,1276381820,14710,14710,14710,14710,0
|
|
20230803,130900,1276381820,14710,14750,14750,14710,698
|
|
20230803,130800,1266105800,14740,14780,14780,14740,188
|
|
20230803,130700,1263333590,14790,14790,14790,14790,2
|
|
20230803,130600,1263304010,14790,14790,14790,14790,0
|
|
20230803,130500,1263304010,14790,14790,14790,14790,0
|
|
20230803,130400,1263304010,14790,14790,14790,14790,10
|
|
20230803,130300,1263156110,14800,14800,14800,14800,0
|
|
20230803,130200,1263156110,14800,14800,14800,14800,100
|
|
20230803,130100,1261676110,14800,14800,14800,14800,100
|
|
20230803,130000,1260196110,14830,14830,14830,14820,216
|
|
20230803,125900,1256993070,14830,14790,14830,14790,160
|
|
20230803,125800,1254622910,14750,14750,14750,14750,0
|
|
20230803,125700,1254622910,14750,14770,14770,14750,884
|
|
20230803,125600,1241577100,14780,14830,14840,14780,36
|
|
20230803,125500,1241044210,14830,14830,14830,14830,18
|
|
20230803,125400,1240777270,14840,14840,14840,14840,260
|
|
20230803,125300,1236918870,14850,14820,14850,14820,200
|
|
20230803,125200,1233952590,14740,14740,14820,14730,409
|
|
20230803,125100,1227895070,14800,14750,14800,14750,500
|
|
20230803,125000,1220503360,14750,14770,14770,14750,18
|
|
20230803,124900,1220237820,14710,14710,14710,14710,15
|
|
20230803,124800,1220017170,14690,14690,14780,14690,143
|
|
20230803,124700,1217910260,14680,14680,14680,14680,10
|
|
20230803,124600,1217763460,14680,14710,14710,14680,200
|
|
20230803,124500,1214826630,14700,14700,14700,14700,0
|
|
20230803,124400,1214826630,14700,14700,14710,14700,266
|
|
20230803,124300,1210915140,14700,14700,14700,14700,358
|
|
20230803,124200,1205652540,14700,14660,14700,14660,489
|
|
20230803,124100,1198474000,14660,14660,14660,14660,0
|
|
20230803,124000,1198474000,14660,14660,14660,14660,10
|
|
20230803,123900,1198327400,14660,14660,14660,14660,8
|
|
20230803,123800,1198210120,14660,14700,14700,14660,110
|
|
20230803,123700,1196597410,14710,14700,14710,14700,103
|
|
20230803,123600,1195082820,14680,14680,14680,14680,0
|
|
20230803,123500,1195082820,14680,14680,14680,14680,83
|
|
20230803,123400,1193864380,14680,14700,14700,14680,35
|
|
20230803,123300,1193350330,14700,14700,14780,14700,53
|
|
20230803,123200,1192568750,14780,14690,14780,14690,187
|
|
20230803,123100,1189810840,14680,14700,14770,14680,372
|
|
20230803,123000,1184338940,14640,14680,14680,14640,157
|
|
20230803,122900,1182034270,14680,14690,14690,14680,38
|
|
20230803,122800,1181476420,14680,14680,14680,14680,19
|
|
20230803,122700,1181197500,14680,14640,14680,14640,470
|
|
20230803,122600,1174302630,14650,14650,14650,14650,0
|
|
20230803,122500,1174302630,14650,14650,14650,14650,0
|
|
20230803,122400,1174302630,14650,14640,14650,14640,109
|
|
20230803,122300,1172705910,14630,14630,14640,14630,185
|
|
20230803,122200,1169999070,14620,14630,14630,14620,2
|
|
20230803,122100,1169969820,14630,14630,14630,14630,32
|
|
20230803,122000,1169501660,14630,14630,14630,14630,0
|
|
20230803,121900,1169501660,14630,14630,14630,14630,16
|
|
20230803,121800,1169267580,14620,14630,14630,14620,53
|
|
20230803,121700,1168492610,14620,14610,14620,14610,43
|
|
20230803,121600,1167864170,14600,14600,14600,14600,0
|
|
20230803,121500,1167864170,14600,14600,14600,14600,62
|
|
20230803,121400,1166958970,14600,14600,14600,14590,203
|
|
20230803,121300,1163996150,14600,14610,14610,14600,113
|
|
20230803,121200,1162345810,14610,14610,14610,14610,0
|
|
20230803,121100,1162345810,14610,14610,14610,14610,200
|
|
20230803,121000,1159423810,14630,14630,14630,14630,3
|
|
20230803,120900,1159379920,14630,14620,14630,14610,337
|
|
20230803,120800,1154455170,14610,14610,14610,14610,0
|
|
20230803,120700,1154455170,14610,14610,14610,14610,5
|
|
20230803,120600,1154382120,14650,14630,14650,14630,140
|
|
20230803,120500,1152332500,14620,14620,14620,14620,25
|
|
20230803,120400,1151967000,14640,14620,14640,14620,87
|
|
20230803,120300,1150694920,14580,14590,14590,14580,117
|
|
20230803,120200,1148988520,14590,14580,14610,14580,608
|
|
20230803,120100,1140118280,14570,14590,14600,14570,595
|
|
20230803,120000,1131446670,14620,14590,14620,14590,32
|
|
20230803,115900,1130979130,14580,14610,14610,14580,102
|
|
20230803,115800,1129491640,14580,14630,14660,14580,1014
|
|
20230803,115700,1114684590,14600,14650,14650,14600,341
|
|
20230803,115600,1109695970,14650,14660,14660,14650,5
|
|
20230803,115500,1109622700,14650,14670,14670,14650,132
|
|
20230803,115400,1107687920,14660,14650,14660,14650,32
|
|
20230803,115300,1107218820,14650,14650,14660,14650,410
|
|
20230803,115200,1101212210,14650,14680,14680,14650,2
|
|
20230803,115100,1101182880,14680,14690,14690,14680,292
|
|
20230803,115000,1096896220,14680,14680,14680,14680,5
|
|
20230803,114900,1096822820,14680,14680,14680,14680,16
|
|
20230803,114800,1096587940,14680,14680,14690,14680,125
|
|
20230803,114700,1094752760,14680,14680,14680,14680,5
|
|
20230803,114600,1094679360,14600,14700,14710,14600,233
|
|
20230803,114500,1091267650,14700,14600,14700,14580,1432
|
|
20230803,114400,1070350420,14600,14610,14610,14600,400
|
|
20230803,114300,1064508420,14620,14620,14620,14620,145
|
|
20230803,114200,1062388520,14600,14630,14630,14600,473
|
|
20230803,114100,1055479780,14630,14650,14650,14630,571
|
|
20230803,114000,1047118850,14650,14650,14650,14650,0
|
|
20230803,113900,1047118850,14650,14660,14660,14640,700
|
|
20230803,113800,1036859810,14670,14670,14670,14670,37
|
|
20230803,113700,1036317020,14670,14670,14670,14670,111
|
|
20230803,113600,1034688650,14670,14660,14670,14650,189
|
|
20230803,113500,1031917840,14660,14670,14670,14660,321
|
|
20230803,113400,1027211490,14670,14680,14680,14670,145
|
|
20230803,113300,1025084130,14660,14700,14700,14660,2885
|
|
20230803,113200,982733490,14700,14710,14710,14700,797
|
|
20230803,113100,971015190,14720,14720,14720,14710,53
|
|
20230803,113000,970235040,14740,14760,14760,14720,96
|
|
20230803,112900,968819120,14740,14770,14770,14740,37
|
|
20230803,112800,968272660,14770,14770,14770,14770,2
|
|
20230803,112700,968243120,14770,14770,14770,14770,1
|
|
20230803,112600,968228350,14740,14740,14740,14740,0
|
|
20230803,112500,968228350,14740,14740,14740,14740,0
|
|
20230803,112400,968228350,14740,14740,14740,14740,48
|
|
20230803,112300,967520830,14710,14710,14730,14710,285
|
|
20230803,112200,963328090,14700,14750,14750,14700,216
|
|
20230803,112100,960148730,14730,14750,14750,14730,79
|
|
20230803,112000,958984580,14750,14770,14770,14750,387
|
|
20230803,111900,953272490,14760,14760,14760,14760,0
|
|
20230803,111800,953272490,14760,14790,14790,14760,12
|
|
20230803,111700,953095080,14770,14770,14770,14770,0
|
|
20230803,111600,953095080,14770,14770,14770,14770,281
|
|
20230803,111500,948944710,14770,14760,14770,14760,120
|
|
20230803,111400,947172800,14750,14750,14750,14750,31
|
|
20230803,111300,946715550,14750,14750,14750,14750,38
|
|
20230803,111200,946155050,14770,14780,14780,14760,360
|
|
20230803,111100,940837030,14770,14770,14770,14770,1
|
|
20230803,111000,940822260,14770,14790,14790,14770,200
|
|
20230803,110900,937866560,14790,14790,14790,14790,45
|
|
20230803,110800,937201010,14790,14780,14790,14780,86
|
|
20230803,110700,935929470,14770,14770,14770,14770,9
|
|
20230803,110600,935796540,14760,14760,14760,14760,70
|
|
20230803,110500,934763340,14760,14770,14770,14760,290
|
|
20230803,110400,930480780,14770,14740,14770,14740,167
|
|
20230803,110300,928014340,14740,14770,14770,14740,51
|
|
20230803,110200,927261970,14770,14720,14770,14720,226
|
|
20230803,110100,923932170,14700,14730,14730,14680,340
|
|
20230803,110000,918934990,14690,14740,14740,14680,3073
|
|
20230803,105900,873762730,14740,14750,14750,14740,137
|
|
20230803,105800,871742990,14740,14730,14740,14720,885
|
|
20230803,105700,858707050,14730,14770,14770,14730,3060
|
|
20230803,105600,813582660,14770,14770,14770,14770,452
|
|
20230803,105500,806906620,14770,14790,14790,14770,251
|
|
20230803,105400,803197310,14790,14790,14790,14780,259
|
|
20230803,105300,799368800,14790,14900,14900,14790,3011
|
|
20230803,105200,754724190,14900,14900,14900,14900,52
|
|
20230803,105100,753949390,14900,14910,14910,14900,12
|
|
20230803,105000,753770580,14860,14920,14920,14860,211
|
|
20230803,104900,750625790,14910,14910,14910,14910,6
|
|
20230803,104800,750536330,14900,14850,14900,14850,117
|
|
20230803,104700,748798430,14850,14850,14850,14850,5
|
|
20230803,104600,748724180,14850,14840,14860,14840,243
|
|
20230803,104500,745115690,14850,14850,14850,14840,104
|
|
20230803,104400,743571610,14860,14860,14860,14850,155
|
|
20230803,104300,741268360,14860,14840,14860,14820,180
|
|
20230803,104200,738597850,14850,14890,14890,14850,120
|
|
20230803,104100,736813350,14890,14900,14900,14890,258
|
|
20230803,104000,732971660,14900,14900,14900,14900,35
|
|
20230803,103900,732450160,14900,14900,14900,14900,47
|
|
20230803,103800,731749860,14890,14890,14890,14890,50
|
|
20230803,103700,731005360,14900,14910,14910,14900,12
|
|
20230803,103600,730826550,14910,14920,14920,14820,98
|
|
20230803,103500,729371590,14810,14880,14890,14810,378
|
|
20230803,103400,723768940,14810,14820,14820,14810,33
|
|
20230803,103300,723279950,14810,14840,14840,14810,561
|
|
20230803,103200,714960680,14830,14880,14880,14820,884
|
|
20230803,103100,701851580,14880,14880,14880,14880,39
|
|
20230803,103000,701271260,14880,14880,14880,14880,15
|
|
20230803,102900,701048060,14880,14910,14910,14830,1029
|
|
20230803,102800,685773300,14910,14900,14910,14860,1758
|
|
20230803,102700,659619400,14900,14960,14960,14870,916
|
|
20230803,102600,645939410,14990,15020,15020,14960,1028
|
|
20230803,102500,630526860,15020,15020,15030,15020,68
|
|
20230803,102400,629505450,15020,15040,15040,15020,40
|
|
20230803,102300,628904210,15030,15030,15030,15030,0
|
|
20230803,102200,628904210,15030,15040,15040,15020,111
|
|
20230803,102100,627235880,15030,15040,15040,15030,20
|
|
20230803,102000,626935260,15030,15030,15070,15020,79
|
|
20230803,101900,625747280,15030,15030,15030,15030,0
|
|
20230803,101800,625747280,15030,15050,15050,15020,104
|
|
20230803,101700,624182950,15050,15060,15060,15050,44
|
|
20230803,101600,623520740,15050,15050,15060,15050,6
|
|
20230803,101500,623430430,15060,15060,15060,15050,12
|
|
20230803,101400,623249810,15040,15040,15040,15040,5
|
|
20230803,101300,623174610,15030,15020,15040,15020,183
|
|
20230803,101200,620422390,14980,14990,15070,14980,2227
|
|
20230803,101100,587006080,14970,14990,14990,14970,1255
|
|
20230803,101000,568194470,14970,14970,14980,14970,175
|
|
20230803,100900,565574510,14970,14980,14980,14970,138
|
|
20230803,100800,563508410,14990,14980,15000,14980,357
|
|
20230803,100700,558160360,14980,14980,14990,14970,222
|
|
20230803,100600,554834620,14950,15080,15080,14950,4097
|
|
20230803,100500,493246300,15100,15100,15100,15080,156
|
|
20230803,100400,490893040,15090,15090,15090,15090,231
|
|
20230803,100300,487407250,15090,15090,15090,15090,0
|
|
20230803,100200,487407250,15090,15100,15110,15090,77
|
|
20230803,100100,486244180,15100,15110,15120,15100,173
|
|
20230803,100000,483630630,15090,15080,15110,15080,42
|
|
20230803,095900,482996680,15080,15080,15100,15080,44
|
|
20230803,095800,482332580,15090,15120,15120,15090,69
|
|
20230803,095700,481291070,15080,15130,15130,15080,211
|
|
20230803,095600,478103280,15140,15140,15140,15140,93
|
|
20230803,095500,476695260,15080,15080,15080,15080,10
|
|
20230803,095400,476544460,15070,15130,15140,15070,448
|
|
20230803,095300,469780710,15120,15120,15120,15120,329
|
|
20230803,095200,464806230,15110,15120,15120,15110,800
|
|
20230803,095100,452717200,15120,15120,15120,15120,2
|
|
20230803,095000,452686960,15120,15170,15170,15120,54
|
|
20230803,094900,451867930,15170,15180,15190,15170,152
|
|
20230803,094800,449560670,15180,15130,15180,15130,415
|
|
20230803,094700,443265670,15090,15140,15140,15080,470
|
|
20230803,094600,436170590,15140,15140,15140,15140,13
|
|
20230803,094500,435973770,15140,15100,15140,15100,242
|
|
20230803,094400,432317930,15110,15140,15140,15110,898
|
|
20230803,094300,418741070,15170,15150,15170,15140,183
|
|
20230803,094200,415966350,15140,15140,15140,15130,52
|
|
20230803,094100,415179200,15110,15170,15170,15110,118
|
|
20230803,094000,413391060,15180,15170,15180,15170,146
|
|
20230803,093900,411176190,15160,15190,15190,15160,93
|
|
20230803,093800,409765960,15190,15240,15250,15190,2333
|
|
20230803,093700,374276640,15250,15160,15250,15160,1342
|
|
20230803,093600,353871130,15160,15140,15170,15140,799
|
|
20230803,093500,341765110,15130,15100,15130,15080,1172
|
|
20230803,093400,324066700,15120,15090,15120,15090,122
|
|
20230803,093300,322222320,15090,15090,15090,15090,200
|
|
20230803,093200,319204320,15110,15110,15110,15100,201
|
|
20230803,093100,316167510,15110,15110,15110,15110,371
|
|
20230803,093000,310561700,15120,15120,15120,15090,163
|
|
20230803,092900,308097440,15120,15110,15130,15110,345
|
|
20230803,092800,302881140,15110,15080,15110,15080,252
|
|
20230803,092700,299073760,15080,15080,15080,15080,130
|
|
20230803,092600,297113360,15080,15070,15080,15060,171
|
|
20230803,092500,294535750,15060,15060,15060,15060,23
|
|
20230803,092400,294189370,15070,15100,15110,15070,106
|
|
20230803,092300,292589790,15110,15080,15130,15080,391
|
|
20230803,092200,286689530,15130,15140,15140,15130,176
|
|
20230803,092100,284026620,15150,15070,15150,15050,793
|
|
20230803,092000,272055360,15050,15030,15050,15030,299
|
|
20230803,091900,267559400,14800,14990,15050,14800,1131
|
|
20230803,091800,250686710,14990,14880,14990,14870,869
|
|
20230803,091700,237712210,14880,14860,14890,14860,60
|
|
20230803,091600,236819710,14800,14870,14870,14800,1084
|
|
20230803,091500,220753050,14900,14880,14900,14880,75
|
|
20230803,091400,219635970,14860,14790,14860,14790,1912
|
|
20230803,091300,191335710,14800,14810,14810,14790,178
|
|
20230803,091200,188702990,14820,14800,14830,14790,1027
|
|
20230803,091100,173499420,14800,14820,14840,14790,122
|
|
20230803,091000,171693330,14840,14800,14840,14770,2081
|
|
20230803,090900,140892040,14800,14790,14800,14790,119
|
|
20230803,090800,139131250,14770,14780,14830,14770,1047
|
|
20230803,090700,123647810,14780,14790,14840,14780,755
|
|
20230803,090600,112486250,14840,14770,14850,14770,1796
|
|
20230803,090500,85911140,14770,14790,14790,14760,612
|
|
20230803,090400,76874290,14790,14760,14800,14760,975
|
|
20230803,090300,62455880,14760,14770,14820,14740,838
|
|
20230803,090200,50079210,14780,14830,14850,14780,1982
|
|
20230803,090100,20719480,14850,14960,14960,14840,1017
|
|
20230803,090000,5561280,14990,14990,14990,14980,371
|