599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185600,2516900690,15270,15270,15270,15270,2069
|
|
20230804,185500,2516900690,15270,15270,15270,15270,0
|
|
20230804,185400,2516900690,15270,15270,15270,15270,0
|
|
20230804,185300,2516900690,15270,15270,15270,15270,0
|
|
20230804,185200,2516900690,15270,15270,15270,15270,0
|
|
20230804,185100,2516900690,15270,15270,15270,15270,0
|
|
20230804,185000,2516900690,15270,15270,15270,15270,0
|
|
20230804,184900,2516900690,15270,15270,15270,15270,0
|
|
20230804,184800,2516900690,15270,15270,15270,15270,0
|
|
20230804,184700,2516900690,15270,15270,15270,15270,0
|
|
20230804,184600,2516900690,15270,15270,15270,15270,0
|
|
20230804,184500,2516900690,15270,15270,15270,15270,0
|
|
20230804,184400,2516900690,15270,15270,15270,15270,0
|
|
20230804,184300,2516900690,15270,15270,15270,15270,0
|
|
20230804,184200,2516900690,15270,15270,15270,15270,0
|
|
20230804,184100,2516900690,15270,15270,15270,15270,0
|
|
20230804,184000,2516900690,15270,15270,15270,15270,0
|
|
20230804,183900,2516900690,15270,15270,15270,15270,0
|
|
20230804,183800,2516900690,15270,15270,15270,15270,0
|
|
20230804,183700,2516900690,15270,15270,15270,15270,0
|
|
20230804,183600,2516900690,15270,15270,15270,15270,0
|
|
20230804,183500,2516900690,15270,15270,15270,15270,0
|
|
20230804,183400,2516900690,15270,15270,15270,15270,0
|
|
20230804,183300,2516900690,15270,15270,15270,15270,0
|
|
20230804,183200,2516900690,15270,15270,15270,15270,0
|
|
20230804,183100,2516900690,15270,15270,15270,15270,0
|
|
20230804,183000,2516900690,15270,15270,15270,15270,0
|
|
20230804,182900,2516900690,15270,15270,15270,15270,0
|
|
20230804,182800,2516900690,15270,15270,15270,15270,0
|
|
20230804,182700,2516900690,15270,15270,15270,15270,0
|
|
20230804,182600,2516900690,15270,15270,15270,15270,2069
|
|
20230804,182500,2516900690,15270,15270,15270,15270,0
|
|
20230804,182400,2516900690,15270,15270,15270,15270,0
|
|
20230804,182300,2516900690,15270,15270,15270,15270,0
|
|
20230804,182200,2516900690,15270,15270,15270,15270,0
|
|
20230804,182100,2516900690,15270,15270,15270,15270,0
|
|
20230804,182000,2516900690,15270,15270,15270,15270,0
|
|
20230804,181900,2516900690,15270,15270,15270,15270,0
|
|
20230804,181800,2516900690,15270,15270,15270,15270,0
|
|
20230804,181700,2516900690,15270,15270,15270,15270,0
|
|
20230804,181600,2516900690,15270,15270,15270,15270,0
|
|
20230804,181500,2516900690,15270,15270,15270,15270,0
|
|
20230804,181400,2516900690,15270,15270,15270,15270,0
|
|
20230804,181300,2516900690,15270,15270,15270,15270,0
|
|
20230804,181200,2516900690,15270,15270,15270,15270,0
|
|
20230804,181100,2516900690,15270,15270,15270,15270,0
|
|
20230804,181000,2516900690,15270,15270,15270,15270,0
|
|
20230804,180900,2516900690,15270,15270,15270,15270,0
|
|
20230804,180800,2516900690,15270,15270,15270,15270,0
|
|
20230804,180700,2516900690,15270,15270,15270,15270,0
|
|
20230804,180600,2516900690,15270,15270,15270,15270,0
|
|
20230804,180500,2516900690,15270,15270,15270,15270,0
|
|
20230804,180400,2516900690,15270,15270,15270,15270,0
|
|
20230804,180300,2516900690,15270,15270,15270,15270,0
|
|
20230804,180200,2516900690,15270,15270,15270,15270,0
|
|
20230804,180100,2516900690,15270,15270,15270,15270,0
|
|
20230804,180000,2516900690,15270,15270,15270,15270,0
|
|
20230804,175900,2516900690,15270,15270,15270,15270,0
|
|
20230804,175800,2516900690,15270,15270,15270,15270,0
|
|
20230804,175700,2516900690,15270,15270,15270,15270,0
|
|
20230804,175600,2516900690,15270,15270,15270,15270,2069
|
|
20230804,175500,2516900690,15270,15270,15270,15270,0
|
|
20230804,175400,2516900690,15270,15270,15270,15270,0
|
|
20230804,175300,2516900690,15270,15270,15270,15270,0
|
|
20230804,175200,2516900690,15270,15270,15270,15270,0
|
|
20230804,175100,2516900690,15270,15270,15270,15270,0
|
|
20230804,175000,2516900690,15270,15270,15270,15270,0
|
|
20230804,174900,2516900690,15270,15270,15270,15270,0
|
|
20230804,174800,2516900690,15270,15270,15270,15270,0
|
|
20230804,174700,2516900690,15270,15270,15270,15270,0
|
|
20230804,174600,2516900690,15270,15270,15270,15270,0
|
|
20230804,174500,2516900690,15270,15270,15270,15270,0
|
|
20230804,174400,2516900690,15270,15270,15270,15270,0
|
|
20230804,174300,2516900690,15270,15270,15270,15270,0
|
|
20230804,174200,2516900690,15270,15270,15270,15270,0
|
|
20230804,174100,2516900690,15270,15270,15270,15270,0
|
|
20230804,174000,2516900690,15270,15270,15270,15270,0
|
|
20230804,173900,2516900690,15270,15270,15270,15270,0
|
|
20230804,173800,2516900690,15270,15270,15270,15270,0
|
|
20230804,173700,2516900690,15270,15270,15270,15270,0
|
|
20230804,173600,2516900690,15270,15270,15270,15270,0
|
|
20230804,173500,2516900690,15270,15270,15270,15270,0
|
|
20230804,173400,2516900690,15270,15270,15270,15270,0
|
|
20230804,173300,2516900690,15270,15270,15270,15270,0
|
|
20230804,173200,2516900690,15270,15270,15270,15270,0
|
|
20230804,173100,2516900690,15270,15270,15270,15270,0
|
|
20230804,173000,2516900690,15270,15270,15270,15270,0
|
|
20230804,172900,2516900690,15270,15270,15270,15270,0
|
|
20230804,172800,2516900690,15270,15270,15270,15270,0
|
|
20230804,172700,2516900690,15270,15270,15270,15270,0
|
|
20230804,172600,2516900690,15270,15270,15270,15270,2069
|
|
20230804,172500,2516900690,15270,15270,15270,15270,0
|
|
20230804,172400,2516900690,15270,15270,15270,15270,0
|
|
20230804,172300,2516900690,15270,15270,15270,15270,0
|
|
20230804,172200,2516900690,15270,15270,15270,15270,0
|
|
20230804,172100,2516900690,15270,15270,15270,15270,0
|
|
20230804,172000,2516900690,15270,15270,15270,15270,0
|
|
20230804,171900,2516900690,15270,15270,15270,15270,0
|
|
20230804,171800,2516900690,15270,15270,15270,15270,0
|
|
20230804,171700,2516900690,15270,15270,15270,15270,0
|
|
20230804,171600,2516900690,15270,15270,15270,15270,0
|
|
20230804,171500,2516900690,15270,15270,15270,15270,0
|
|
20230804,171400,2516900690,15270,15270,15270,15270,0
|
|
20230804,171300,2516900690,15270,15270,15270,15270,0
|
|
20230804,171200,2516900690,15270,15270,15270,15270,0
|
|
20230804,171100,2516900690,15270,15270,15270,15270,0
|
|
20230804,171000,2516900690,15270,15270,15270,15270,0
|
|
20230804,170900,2516900690,15270,15270,15270,15270,0
|
|
20230804,170800,2516900690,15270,15270,15270,15270,0
|
|
20230804,170700,2516900690,15270,15270,15270,15270,0
|
|
20230804,170600,2516900690,15270,15270,15270,15270,0
|
|
20230804,170500,2516900690,15270,15270,15270,15270,0
|
|
20230804,170400,2516900690,15270,15270,15270,15270,0
|
|
20230804,170300,2516900690,15270,15270,15270,15270,0
|
|
20230804,170200,2516900690,15270,15270,15270,15270,0
|
|
20230804,170100,2516900690,15270,15270,15270,15270,0
|
|
20230804,170000,2516900690,15270,15270,15270,15270,0
|
|
20230804,165900,2516900690,15270,15270,15270,15270,0
|
|
20230804,165800,2516900690,15270,15270,15270,15270,0
|
|
20230804,165700,2516900690,15270,15270,15270,15270,0
|
|
20230804,165600,2516900690,15270,15270,15270,15270,2069
|
|
20230804,165500,2516900690,15270,15270,15270,15270,0
|
|
20230804,165400,2516900690,15270,15270,15270,15270,0
|
|
20230804,165300,2516900690,15270,15270,15270,15270,0
|
|
20230804,165200,2516900690,15270,15270,15270,15270,0
|
|
20230804,165100,2516900690,15270,15270,15270,15270,0
|
|
20230804,165000,2516900690,15270,15270,15270,15270,0
|
|
20230804,164900,2516900690,15270,15270,15270,15270,0
|
|
20230804,164800,2516900690,15270,15270,15270,15270,0
|
|
20230804,164700,2516900690,15270,15270,15270,15270,0
|
|
20230804,164600,2516900690,15270,15270,15270,15270,0
|
|
20230804,164500,2516900690,15270,15270,15270,15270,0
|
|
20230804,164400,2516900690,15270,15270,15270,15270,0
|
|
20230804,164300,2516900690,15270,15270,15270,15270,0
|
|
20230804,164200,2516900690,15270,15270,15270,15270,0
|
|
20230804,164100,2516900690,15270,15270,15270,15270,0
|
|
20230804,164000,2516900690,15270,15270,15270,15270,0
|
|
20230804,163900,2516900690,15270,15270,15270,15270,0
|
|
20230804,163800,2516900690,15270,15270,15270,15270,0
|
|
20230804,163700,2516900690,15270,15270,15270,15270,0
|
|
20230804,163600,2516900690,15270,15270,15270,15270,0
|
|
20230804,163500,2516900690,15270,15270,15270,15270,0
|
|
20230804,163400,2516900690,15270,15270,15270,15270,0
|
|
20230804,163300,2516900690,15270,15270,15270,15270,0
|
|
20230804,163200,2516900690,15270,15270,15270,15270,0
|
|
20230804,163100,2516900690,15270,15270,15270,15270,0
|
|
20230804,163000,2516900690,15270,15270,15270,15270,0
|
|
20230804,162900,2516900690,15270,15270,15270,15270,0
|
|
20230804,162800,2516900690,15270,15270,15270,15270,0
|
|
20230804,162700,2516900690,15270,15270,15270,15270,0
|
|
20230804,162600,2516900690,15270,15270,15270,15270,2069
|
|
20230804,162500,2516900690,15270,15270,15270,15270,0
|
|
20230804,162400,2516900690,15270,15270,15270,15270,0
|
|
20230804,162300,2516900690,15270,15270,15270,15270,0
|
|
20230804,162200,2516900690,15270,15270,15270,15270,0
|
|
20230804,162100,2516900690,15270,15270,15270,15270,0
|
|
20230804,162000,2516900690,15270,15270,15270,15270,0
|
|
20230804,161900,2516900690,15270,15270,15270,15270,0
|
|
20230804,161800,2516900690,15270,15270,15270,15270,0
|
|
20230804,161700,2516900690,15270,15270,15270,15270,0
|
|
20230804,161600,2516900690,15270,15270,15270,15270,0
|
|
20230804,161500,2516900690,15270,15270,15270,15270,0
|
|
20230804,161400,2516900690,15270,15270,15270,15270,0
|
|
20230804,161300,2516900690,15270,15270,15270,15270,0
|
|
20230804,161200,2516900690,15270,15270,15270,15270,0
|
|
20230804,161100,2516900690,15270,15270,15270,15270,0
|
|
20230804,161000,2516900690,15270,15270,15270,15270,0
|
|
20230804,160900,2516900690,15270,15270,15270,15270,0
|
|
20230804,160800,2516900690,15270,15270,15270,15270,0
|
|
20230804,160700,2516900690,15270,15270,15270,15270,0
|
|
20230804,160600,2516900690,15270,15270,15270,15270,0
|
|
20230804,160500,2516900690,15270,15270,15270,15270,0
|
|
20230804,160400,2516900690,15270,15270,15270,15270,0
|
|
20230804,160300,2516900690,15270,15270,15270,15270,0
|
|
20230804,160200,2516900690,15270,15270,15270,15270,0
|
|
20230804,160100,2516900690,15270,15270,15270,15270,0
|
|
20230804,160000,2516900690,15270,15270,15270,15270,0
|
|
20230804,155900,2516900690,15270,15270,15270,15270,0
|
|
20230804,155800,2516900690,15270,15270,15270,15270,0
|
|
20230804,155700,2516900690,15270,15270,15270,15270,0
|
|
20230804,155600,2516900690,15270,15270,15270,15270,2069
|
|
20230804,155500,2516900690,15270,15270,15270,15270,0
|
|
20230804,155400,2516900690,15270,15270,15270,15270,0
|
|
20230804,155300,2516900690,15270,15270,15270,15270,0
|
|
20230804,155200,2516900690,15270,15270,15270,15270,0
|
|
20230804,155100,2516900690,15270,15270,15270,15270,0
|
|
20230804,155000,2516900690,15270,15270,15270,15270,0
|
|
20230804,154900,2516900690,15270,15270,15270,15270,0
|
|
20230804,154800,2516900690,15270,15270,15270,15270,0
|
|
20230804,154700,2516900690,15270,15270,15270,15270,0
|
|
20230804,154600,2516900690,15270,15270,15270,15270,0
|
|
20230804,154500,2516900690,15270,15270,15270,15270,0
|
|
20230804,154400,2516900690,15270,15270,15270,15270,0
|
|
20230804,154300,2516900690,15270,15270,15270,15270,0
|
|
20230804,154200,2516900690,15270,15270,15270,15270,0
|
|
20230804,154100,2516900690,15270,15270,15270,15270,0
|
|
20230804,154000,2516900690,15270,15270,15270,15270,0
|
|
20230804,153900,2516900690,15270,15270,15270,15270,0
|
|
20230804,153800,2516900690,15270,15270,15270,15270,0
|
|
20230804,153700,2516900690,15270,15270,15270,15270,0
|
|
20230804,153600,2516900690,15270,15270,15270,15270,0
|
|
20230804,153500,2516900690,15270,15270,15270,15270,0
|
|
20230804,153400,2516900690,15270,15270,15270,15270,0
|
|
20230804,153300,2516900690,15270,15270,15270,15270,0
|
|
20230804,153200,2516900690,15270,15270,15270,15270,0
|
|
20230804,153100,2516900690,15270,15270,15270,15270,0
|
|
20230804,153000,2516900690,15270,15270,15270,15270,2069
|
|
20230804,152900,2485307060,15270,15270,15270,15270,0
|
|
20230804,152800,2485307060,15270,15270,15270,15270,0
|
|
20230804,152700,2485307060,15270,15270,15270,15270,0
|
|
20230804,152600,2485307060,15270,15270,15270,15270,0
|
|
20230804,152500,2485307060,15270,15270,15270,15270,0
|
|
20230804,152400,2485307060,15270,15270,15270,15270,0
|
|
20230804,152300,2485307060,15270,15270,15270,15270,0
|
|
20230804,152200,2485307060,15270,15270,15270,15270,0
|
|
20230804,152100,2485307060,15270,15270,15270,15270,0
|
|
20230804,152000,2485307060,15270,15270,15270,15270,0
|
|
20230804,151900,2485307060,15270,15240,15270,15230,656
|
|
20230804,151800,2475303150,15240,15220,15240,15210,344
|
|
20230804,151700,2470065110,15220,15220,15230,15220,121
|
|
20230804,151600,2468223190,15220,15190,15220,15190,1030
|
|
20230804,151500,2452565090,15190,15200,15200,15190,142
|
|
20230804,151400,2450407390,15180,15190,15190,15180,72
|
|
20230804,151300,2449313730,15180,15180,15200,15180,377
|
|
20230804,151200,2443588770,15200,15160,15200,15160,279
|
|
20230804,151100,2439354330,15160,15180,15180,15160,280
|
|
20230804,151000,2435105510,15200,15200,15200,15180,144
|
|
20230804,150900,2432917090,15200,15200,15200,15200,25
|
|
20230804,150800,2432537090,15200,15200,15200,15200,88
|
|
20230804,150700,2431199490,15180,15200,15200,15180,157
|
|
20230804,150600,2428814210,15210,15190,15210,15190,120
|
|
20230804,150500,2426990410,15190,15190,15200,15190,93
|
|
20230804,150400,2425577360,15190,15190,15220,15190,49
|
|
20230804,150300,2424832990,15240,15180,15240,15170,439
|
|
20230804,150200,2418163250,15190,15190,15190,15190,224
|
|
20230804,150100,2414760690,15190,15230,15230,15190,54
|
|
20230804,150000,2413939850,15230,15250,15260,15230,173
|
|
20230804,145900,2411303250,15250,15260,15270,15250,192
|
|
20230804,145800,2408373390,15260,15220,15260,15220,237
|
|
20230804,145700,2404760310,15220,15210,15220,15190,147
|
|
20230804,145600,2402525300,15200,15210,15210,15200,131
|
|
20230804,145500,2400533870,15220,15220,15220,15220,84
|
|
20230804,145400,2399255390,15230,15240,15250,15230,203
|
|
20230804,145300,2396162040,15250,15240,15250,15230,111
|
|
20230804,145200,2394471380,15240,15240,15240,15240,115
|
|
20230804,145100,2392718780,15240,15170,15250,15170,1244
|
|
20230804,145000,2373795910,15170,15170,15170,15170,55
|
|
20230804,144900,2372961560,15170,15190,15190,15170,156
|
|
20230804,144800,2370593510,15190,15210,15210,15190,537
|
|
20230804,144700,2362430100,15220,15220,15250,15220,106
|
|
20230804,144600,2360815390,15210,15180,15210,15180,245
|
|
20230804,144500,2357093490,15180,15200,15200,15180,120
|
|
20230804,144400,2355270780,15190,15190,15190,15190,133
|
|
20230804,144300,2353250510,15190,15200,15210,15190,112
|
|
20230804,144200,2351548110,15200,15240,15240,15200,396
|
|
20230804,144100,2345518960,15250,15180,15250,15180,743
|
|
20230804,144000,2334218640,15180,15150,15180,15130,536
|
|
20230804,143900,2326091030,15130,15120,15150,15120,50
|
|
20230804,143800,2325333880,15150,15130,15150,15130,50
|
|
20230804,143700,2324576850,15130,15140,15140,15130,110
|
|
20230804,143600,2322911490,15150,15140,15150,15140,59
|
|
20230804,143500,2322017970,15130,15150,15150,15130,33
|
|
20230804,143400,2321518200,15130,15150,15150,15130,18
|
|
20230804,143300,2321245620,15150,15130,15150,15130,154
|
|
20230804,143200,2318913830,15130,15130,15130,15130,8
|
|
20230804,143100,2318792790,15100,15130,15130,15100,80
|
|
20230804,143000,2317584010,15100,15100,15130,15090,389
|
|
20230804,142900,2311704580,15100,15100,15110,15100,264
|
|
20230804,142800,2307717540,15070,15080,15080,15060,353
|
|
20230804,142700,2302397610,15090,15090,15090,15090,55
|
|
20230804,142600,2301567660,15110,15100,15110,15090,40
|
|
20230804,142500,2300963530,15100,15090,15110,15090,140
|
|
20230804,142400,2298849660,15080,15080,15080,15080,40
|
|
20230804,142300,2298246460,15080,15080,15080,15080,100
|
|
20230804,142200,2296738460,15070,15070,15070,15070,201
|
|
20230804,142100,2293709390,15090,15060,15100,15060,117
|
|
20230804,142000,2291947050,15060,15070,15100,15060,332
|
|
20230804,141900,2286947060,15060,15070,15070,15060,138
|
|
20230804,141800,2284868640,15100,15100,15100,15100,4
|
|
20230804,141700,2284808240,15060,15070,15070,15060,497
|
|
20230804,141600,2277318660,15090,15090,15090,15090,0
|
|
20230804,141500,2277318660,15090,15090,15090,15090,5
|
|
20230804,141400,2277243210,15100,15100,15100,15100,0
|
|
20230804,141300,2277243210,15100,15050,15100,15050,569
|
|
20230804,141200,2268660730,15040,15040,15040,15040,68
|
|
20230804,141100,2267638010,15040,15040,15040,15040,0
|
|
20230804,141000,2267638010,15040,15040,15040,15040,0
|
|
20230804,140900,2267638010,15040,15040,15040,15040,0
|
|
20230804,140800,2267638010,15040,15040,15040,15040,59
|
|
20230804,140700,2266750650,15030,15030,15030,15030,48
|
|
20230804,140600,2266029210,15030,15030,15030,15030,2
|
|
20230804,140500,2265999150,15030,15030,15030,15030,48
|
|
20230804,140400,2265277710,15040,15040,15040,15040,1
|
|
20230804,140300,2265262670,15030,15030,15030,15030,21
|
|
20230804,140200,2264947040,15020,15030,15030,15020,49
|
|
20230804,140100,2264211050,15030,15030,15030,15030,126
|
|
20230804,140000,2262317270,15030,15030,15030,15030,0
|
|
20230804,135900,2262317270,15030,15020,15030,15020,85
|
|
20230804,135800,2261040430,15020,15030,15030,15020,339
|
|
20230804,135700,2255948410,15030,15030,15030,15030,43
|
|
20230804,135600,2255302120,15030,15030,15030,15030,0
|
|
20230804,135500,2255302120,15030,15030,15030,15030,10
|
|
20230804,135400,2255151820,15030,15030,15030,15030,25
|
|
20230804,135300,2254776070,15020,15020,15020,15020,0
|
|
20230804,135200,2254776070,15020,15030,15030,15020,55
|
|
20230804,135100,2253949960,15020,15020,15020,15020,3
|
|
20230804,135000,2253904900,15020,15050,15050,15020,221
|
|
20230804,134900,2250583050,15060,15060,15060,15060,1
|
|
20230804,134800,2250567990,15060,15060,15060,15060,0
|
|
20230804,134700,2250567990,15060,15060,15060,15060,43
|
|
20230804,134600,2249920410,15070,15070,15070,15070,100
|
|
20230804,134500,2248413410,15070,15070,15070,15070,181
|
|
20230804,134400,2245685740,15070,15070,15070,15070,19
|
|
20230804,134300,2245399410,15070,15070,15070,15070,12
|
|
20230804,134200,2245218570,15070,15070,15070,15070,9
|
|
20230804,134100,2245082940,15060,15050,15060,15050,78
|
|
20230804,134000,2243909000,15060,15050,15060,15050,3
|
|
20230804,133900,2243863840,15050,15060,15060,15050,55
|
|
20230804,133800,2243035790,15070,15060,15070,15060,42
|
|
20230804,133700,2242403090,15060,15050,15060,15050,54
|
|
20230804,133600,2241590350,15040,15040,15040,15040,2
|
|
20230804,133500,2241560270,15050,15050,15050,15050,1
|
|
20230804,133400,2241545220,15050,15040,15050,15040,65
|
|
20230804,133300,2240567450,15040,15040,15040,15040,70
|
|
20230804,133200,2239514650,15030,15030,15030,15030,8
|
|
20230804,133100,2239394410,15040,15040,15040,15040,24
|
|
20230804,133000,2239033450,15060,15060,15060,15060,121
|
|
20230804,132900,2237211190,15070,15070,15070,15070,0
|
|
20230804,132800,2237211190,15070,15070,15070,15070,0
|
|
20230804,132700,2237211190,15070,15070,15080,15070,110
|
|
20230804,132600,2235553480,15070,15070,15070,15070,65
|
|
20230804,132500,2234573930,15060,15060,15060,15050,202
|
|
20230804,132400,2231532040,15060,15060,15060,15060,10
|
|
20230804,132300,2231381440,15060,15060,15060,15060,0
|
|
20230804,132200,2231381440,15060,15090,15090,15060,185
|
|
20230804,132100,2228590030,15090,15090,15090,15090,25
|
|
20230804,132000,2228212780,15090,15090,15090,15090,178
|
|
20230804,131900,2225526760,15090,15090,15090,15090,31
|
|
20230804,131800,2225058970,15090,15060,15090,15060,100
|
|
20230804,131700,2223550240,15070,15070,15070,15060,11
|
|
20230804,131600,2223384500,15090,15090,15090,15090,0
|
|
20230804,131500,2223384500,15090,15090,15090,15090,74
|
|
20230804,131400,2222267840,15090,15090,15090,15090,30
|
|
20230804,131300,2221815140,15090,15090,15090,15090,1
|
|
20230804,131200,2221800050,15030,15030,15030,15030,0
|
|
20230804,131100,2221800050,15030,15030,15030,15030,0
|
|
20230804,131000,2221800050,15030,15030,15030,15030,163
|
|
20230804,130900,2219350160,15030,15050,15050,15020,197
|
|
20230804,130800,2216389300,15100,15100,15100,15100,1
|
|
20230804,130700,2216374200,15000,15000,15000,15000,0
|
|
20230804,130600,2216374200,15000,15030,15030,15000,1142
|
|
20230804,130500,2199223880,15030,15030,15030,15030,53
|
|
20230804,130400,2198427290,15030,15100,15100,15030,134
|
|
20230804,130300,2196413030,15080,15100,15100,15070,117
|
|
20230804,130200,2194648270,15100,15100,15100,15100,100
|
|
20230804,130100,2193138270,15100,15100,15100,15100,0
|
|
20230804,130000,2193138270,15100,15090,15100,15080,53
|
|
20230804,125900,2192338500,15090,15090,15090,15090,3
|
|
20230804,125800,2192293230,15100,15100,15100,15100,1
|
|
20230804,125700,2192278130,15090,15110,15120,15090,61
|
|
20230804,125600,2191356440,15100,15120,15120,15090,310
|
|
20230804,125500,2186669340,15120,15120,15120,15120,0
|
|
20230804,125400,2186669340,15120,15050,15120,15050,35
|
|
20230804,125300,2186141130,15040,15040,15040,15040,3
|
|
20230804,125200,2186096010,15030,15030,15030,15030,0
|
|
20230804,125100,2186096010,15030,15050,15050,15030,105
|
|
20230804,125000,2184517550,15050,15040,15050,15040,10
|
|
20230804,124900,2184367140,15030,15050,15050,15020,124
|
|
20230804,124800,2182503630,15010,15020,15020,15010,142
|
|
20230804,124700,2180371730,15020,15040,15040,15020,91
|
|
20230804,124600,2179003130,15040,15040,15040,15040,32
|
|
20230804,124500,2178521850,15050,15080,15080,15050,25
|
|
20230804,124400,2178145000,15080,15080,15080,15080,14
|
|
20230804,124300,2177933880,15060,15060,15060,15060,102
|
|
20230804,124200,2176397760,15060,15060,15060,15060,1
|
|
20230804,124100,2176382700,15060,15080,15080,15060,32
|
|
20230804,124000,2175900760,15080,15080,15080,15080,20
|
|
20230804,123900,2175599160,15000,15050,15050,15000,2139
|
|
20230804,123800,2143487680,15040,15050,15050,15040,14
|
|
20230804,123700,2143277060,15040,15040,15040,15040,0
|
|
20230804,123600,2143277060,15040,15040,15040,15040,0
|
|
20230804,123500,2143277060,15040,15030,15040,15030,162
|
|
20230804,123400,2140842100,15030,15030,15030,15030,171
|
|
20230804,123300,2138271970,15030,15070,15070,15030,797
|
|
20230804,123200,2126276500,15060,15060,15060,15060,187
|
|
20230804,123100,2123460280,15060,15050,15060,15050,251
|
|
20230804,123000,2119681400,15050,15040,15050,15040,294
|
|
20230804,122900,2115259500,15040,15040,15040,15040,35
|
|
20230804,122800,2114733100,15030,15040,15040,15030,354
|
|
20230804,122700,2109411110,15040,15050,15050,15040,40
|
|
20230804,122600,2108809120,15070,15070,15070,15070,9
|
|
20230804,122500,2108673490,15070,15050,15070,15050,54
|
|
20230804,122400,2107859970,15040,15050,15050,15040,66
|
|
20230804,122300,2106866790,15050,15080,15080,15050,166
|
|
20230804,122200,2104368220,15080,15080,15080,15080,10
|
|
20230804,122100,2104217420,15080,15040,15080,15040,31
|
|
20230804,122000,2103750940,15040,15040,15040,15040,21
|
|
20230804,121900,2103435100,15040,15070,15080,15030,2875
|
|
20230804,121800,2060165990,15060,15080,15080,15060,64
|
|
20230804,121700,2059201950,15070,15080,15080,15070,142
|
|
20230804,121600,2057060620,15080,15080,15080,15080,59
|
|
20230804,121500,2056170900,15070,15060,15080,15060,306
|
|
20230804,121400,2051562280,15070,15080,15080,15070,176
|
|
20230804,121300,2048909790,15080,15080,15080,15070,123
|
|
20230804,121200,2047055950,15080,15080,15080,15080,74
|
|
20230804,121100,2045940030,15080,15080,15080,15080,240
|
|
20230804,121000,2042320830,15080,15080,15080,15080,0
|
|
20230804,120900,2042320830,15080,15080,15080,15080,1
|
|
20230804,120800,2042305750,15080,15080,15080,15080,20
|
|
20230804,120700,2042004150,15080,15080,15080,15080,1
|
|
20230804,120600,2041989070,15080,15080,15080,15080,0
|
|
20230804,120500,2041989070,15080,15080,15120,15080,16
|
|
20230804,120400,2041747510,15050,15110,15110,15050,366
|
|
20230804,120300,2036234650,15090,15070,15090,15070,109
|
|
20230804,120200,2034591840,15080,15080,15080,15080,10
|
|
20230804,120100,2034441040,15080,15080,15080,15080,38
|
|
20230804,120000,2033868000,15080,15050,15080,15050,173
|
|
20230804,115900,2031263740,15060,15080,15080,15050,510
|
|
20230804,115800,2023585950,15090,15080,15090,15080,1456
|
|
20230804,115700,2001629330,15090,15100,15100,15090,1066
|
|
20230804,115600,1985537100,15100,15100,15130,15100,31
|
|
20230804,115500,1985068910,15100,15160,15160,15100,611
|
|
20230804,115400,1975818510,15160,15150,15160,15150,42
|
|
20230804,115300,1975182020,15140,15140,15140,15140,58
|
|
20230804,115200,1974303900,15140,15140,15140,15140,0
|
|
20230804,115100,1974303900,15140,15160,15160,15140,59
|
|
20230804,115000,1973409560,15160,15110,15160,15110,4
|
|
20230804,114900,1973349070,15100,15120,15120,15100,289
|
|
20230804,114800,1968983370,15120,15120,15120,15120,0
|
|
20230804,114700,1968983370,15120,15150,15150,15120,495
|
|
20230804,114600,1961489380,15160,15180,15180,15160,282
|
|
20230804,114500,1957209930,15170,15150,15170,15150,36
|
|
20230804,114400,1956663920,15150,15140,15160,15140,59
|
|
20230804,114300,1955769810,15140,15140,15140,15140,14
|
|
20230804,114200,1955557850,15140,15140,15140,15140,18
|
|
20230804,114100,1955285330,15140,15140,15140,15140,10
|
|
20230804,114000,1955133930,15100,15110,15110,15100,153
|
|
20230804,113900,1952823530,15150,15150,15150,15150,2
|
|
20230804,113800,1952793230,15160,15100,15160,15100,19
|
|
20230804,113700,1952505870,15090,15090,15090,15090,62
|
|
20230804,113600,1951570290,15080,15080,15080,15080,67
|
|
20230804,113500,1950559930,15030,15040,15040,15030,44
|
|
20230804,113400,1949898600,15040,15130,15130,15040,1525
|
|
20230804,113300,1926899280,15130,15140,15140,15130,56
|
|
20230804,113200,1926051620,15140,15150,15150,15140,64
|
|
20230804,113100,1925082030,15150,15150,15150,15150,1
|
|
20230804,113000,1925066880,15140,15140,15140,15130,75
|
|
20230804,112900,1923931400,15140,15140,15140,15140,36
|
|
20230804,112800,1923386360,15140,15170,15170,15130,980
|
|
20230804,112700,1908540250,15140,15140,15140,15140,10
|
|
20230804,112600,1908388850,15120,15130,15130,15120,786
|
|
20230804,112500,1896501070,15140,15170,15170,15140,31
|
|
20230804,112400,1896031700,15140,15160,15160,15140,231
|
|
20230804,112300,1892530360,15160,15150,15160,15140,318
|
|
20230804,112200,1887714520,15140,15180,15180,15140,216
|
|
20230804,112100,1884440690,15180,15190,15190,15150,73
|
|
20230804,112000,1883332380,15140,15210,15210,15130,1054
|
|
20230804,111900,1867368430,15160,15160,15160,15150,68
|
|
20230804,111800,1866338090,15210,15200,15210,15140,3101
|
|
20230804,111700,1819319460,15190,15190,15190,15190,0
|
|
20230804,111600,1819319460,15190,15190,15240,15190,181
|
|
20230804,111500,1816562270,15190,15210,15220,15190,89
|
|
20230804,111400,1815210060,15190,15160,15190,15160,171
|
|
20230804,111300,1812616730,15160,15230,15230,15160,1784
|
|
20230804,111200,1785528870,15200,15230,15230,15200,1179
|
|
20230804,111100,1767588260,15230,15240,15240,15230,218
|
|
20230804,111000,1764267340,15230,15260,15260,15230,328
|
|
20230804,110900,1759266350,15260,15300,15310,15260,689
|
|
20230804,110800,1748742180,15300,15380,15380,15300,5068
|
|
20230804,110700,1671045880,15380,15380,15380,15380,124
|
|
20230804,110600,1669138760,15380,15380,15380,15360,1587
|
|
20230804,110500,1644741490,15390,15410,15410,15380,334
|
|
20230804,110400,1639599590,15400,15420,15420,15400,97
|
|
20230804,110300,1638104810,15400,15440,15440,15400,255
|
|
20230804,110200,1634173410,15430,15480,15480,15420,204
|
|
20230804,110100,1631025540,15480,15410,15480,15410,143
|
|
20230804,110000,1628821690,15410,15480,15480,15410,376
|
|
20230804,105900,1623012730,15480,15500,15510,15480,280
|
|
20230804,105800,1618674190,15500,15500,15550,15500,15
|
|
20230804,105700,1618441640,15490,15520,15550,15490,1334
|
|
20230804,105600,1597761200,15540,15570,15570,15540,3119
|
|
20230804,105500,1549259390,15560,15570,15580,15550,400
|
|
20230804,105400,1543034650,15550,15570,15570,15550,344
|
|
20230804,105300,1537680120,15570,15550,15580,15530,420
|
|
20230804,105200,1531147430,15550,15540,15550,15520,215
|
|
20230804,105100,1527804800,15520,15540,15560,15520,345
|
|
20230804,105000,1522440900,15540,15510,15550,15510,395
|
|
20230804,104900,1516303620,15500,15520,15570,15500,51
|
|
20230804,104800,1515512630,15520,15540,15580,15500,747
|
|
20230804,104700,1503914000,15540,15590,15590,15530,323
|
|
20230804,104600,1498880040,15580,15550,15590,15550,1072
|
|
20230804,104500,1482186990,15550,15540,15570,15530,343
|
|
20230804,104400,1476848770,15540,15520,15540,15520,264
|
|
20230804,104300,1472751460,15560,15560,15560,15470,356
|
|
20230804,104200,1467228970,15530,15560,15570,15520,670
|
|
20230804,104100,1456801080,15560,15500,15560,15500,97
|
|
20230804,104000,1455294750,15500,15610,15610,15500,1849
|
|
20230804,103900,1426500450,15620,15650,15660,15620,902
|
|
20230804,103800,1412384060,15620,15610,15660,15600,2980
|
|
20230804,103700,1365799560,15600,15550,15600,15550,1867
|
|
20230804,103600,1336714630,15550,15540,15560,15530,123
|
|
20230804,103500,1334801220,15500,15440,15560,15440,3542
|
|
20230804,103400,1279930960,15420,15420,15430,15390,31
|
|
20230804,103300,1279452850,15370,15440,15440,15370,43
|
|
20230804,103200,1278789440,15440,15450,15450,15420,781
|
|
20230804,103100,1266741430,15450,15450,15460,15450,555
|
|
20230804,103000,1258165630,15420,15460,15460,15420,1024
|
|
20230804,102900,1242336630,15460,15360,15470,15360,2150
|
|
20230804,102800,1209140570,15350,15390,15390,15350,235
|
|
20230804,102700,1205527860,15380,15390,15400,15380,452
|
|
20230804,102600,1198569010,15380,15350,15380,15340,477
|
|
20230804,102500,1191243210,15350,15350,15350,15340,317
|
|
20230804,102400,1186380200,15340,15370,15370,15340,245
|
|
20230804,102300,1182620000,15360,15390,15390,15360,541
|
|
20230804,102200,1174294890,15390,15390,15400,15390,49
|
|
20230804,102100,1173540680,15390,15340,15390,15340,545
|
|
20230804,102000,1165162030,15330,15340,15340,15330,54
|
|
20230804,101900,1164333710,15340,15360,15360,15340,73
|
|
20230804,101800,1163213080,15400,15400,15400,15400,0
|
|
20230804,101700,1163213080,15400,15380,15400,15350,317
|
|
20230804,101600,1158339990,15400,15390,15430,15370,710
|
|
20230804,101500,1147413090,15390,15420,15420,15390,1441
|
|
20230804,101400,1125203330,15420,15440,15440,15420,426
|
|
20230804,101300,1118633800,15440,15450,15450,15440,229
|
|
20230804,101200,1115097040,15450,15480,15480,15440,179
|
|
20230804,101100,1112328050,15510,15480,15510,15420,1952
|
|
20230804,101000,1082203360,15410,15470,15510,15410,881
|
|
20230804,100900,1068590960,15480,15540,15540,15480,666
|
|
20230804,100800,1058266570,15540,15570,15570,15530,2095
|
|
20230804,100700,1025699030,15570,15600,15620,15570,1971
|
|
20230804,100600,994967170,15610,15650,15660,15600,2561
|
|
20230804,100500,954966750,15670,15660,15670,15640,1410
|
|
20230804,100400,932888860,15660,15620,15680,15620,2520
|
|
20230804,100300,893446270,15610,15620,15650,15610,3076
|
|
20230804,100200,845395000,15620,15600,15630,15590,3798
|
|
20230804,100100,786103810,15600,15460,15600,15450,5155
|
|
20230804,100000,705877830,15450,15430,15520,15430,2386
|
|
20230804,095900,668985520,15440,15430,15440,15400,1271
|
|
20230804,095800,649379930,15470,15510,15590,15430,5106
|
|
20230804,095700,570166780,15500,15400,15510,15400,2563
|
|
20230804,095600,530560850,15400,15300,15410,15290,4346
|
|
20230804,095500,463839770,15290,15250,15300,15250,613
|
|
20230804,095400,454465400,15300,15290,15300,15240,492
|
|
20230804,095300,446941740,15290,15310,15310,15230,934
|
|
20230804,095200,432664170,15310,15240,15310,15240,2638
|
|
20230804,095100,392340000,15240,15150,15240,15150,3136
|
|
20230804,095000,344707900,15150,15140,15170,15140,187
|
|
20230804,094900,341874930,15170,15090,15170,15090,2264
|
|
20230804,094800,307624510,15100,15050,15100,15000,217
|
|
20230804,094700,304352900,15050,15050,15060,14990,825
|
|
20230804,094600,291930780,15060,14960,15060,14950,1075
|
|
20230804,094500,275786640,14960,14940,14960,14940,42
|
|
20230804,094400,275158880,14920,14930,14940,14920,25
|
|
20230804,094300,274785810,14930,14930,14930,14930,10
|
|
20230804,094200,274636510,14910,14910,14910,14910,200
|
|
20230804,094100,271654510,14940,14940,14940,14940,0
|
|
20230804,094000,271654510,14940,14900,14940,14900,53
|
|
20230804,093900,270864690,14880,14880,14880,14880,5
|
|
20230804,093800,270790290,14890,14890,14890,14890,288
|
|
20230804,093700,266501970,14880,14980,14980,14880,347
|
|
20230804,093600,261327180,15000,14930,15000,14920,571
|
|
20230804,093500,252805880,14930,14930,14930,14930,1
|
|
20230804,093400,252790950,14900,14900,14900,14900,2
|
|
20230804,093300,252761150,14880,14970,14970,14880,141
|
|
20230804,093200,250653520,15050,15030,15050,15030,291
|
|
20230804,093100,246277990,14950,14860,15030,14860,378
|
|
20230804,093000,240644540,14860,14860,14860,14860,4
|
|
20230804,092900,240585100,14810,14810,14810,14810,150
|
|
20230804,092800,238363600,14810,14810,14810,14810,53
|
|
20230804,092700,237578670,14800,14800,14800,14800,30
|
|
20230804,092600,237134670,14800,14800,14800,14800,60
|
|
20230804,092500,236246670,14800,14800,14800,14800,108
|
|
20230804,092400,234648270,14790,14790,14790,14780,240
|
|
20230804,092300,231100520,14780,14780,14780,14780,74
|
|
20230804,092200,230006800,14780,14800,14800,14780,726
|
|
20230804,092100,219270080,14800,14800,14800,14790,247
|
|
20230804,092000,215616550,14790,14820,14820,14790,210
|
|
20230804,091900,212508390,14820,14830,14830,14820,7
|
|
20230804,091800,212404620,14790,14800,14830,14790,61
|
|
20230804,091700,211501890,14790,14820,14850,14790,944
|
|
20230804,091600,197524050,14820,14870,14870,14820,323
|
|
20230804,091500,192733010,14880,14870,14880,14870,130
|
|
20230804,091400,190799880,14880,14830,14890,14810,671
|
|
20230804,091300,180850890,14840,14870,14870,14840,17
|
|
20230804,091200,180598520,14890,14830,14890,14820,279
|
|
20230804,091100,176461390,14820,14850,14850,14810,541
|
|
20230804,091000,168440920,14850,14850,14850,14850,100
|
|
20230804,090900,166955920,14880,14880,14880,14870,116
|
|
20230804,090800,165230280,14870,14870,14870,14860,75
|
|
20230804,090700,164115180,14850,14880,14880,14850,92
|
|
20230804,090600,162747280,14880,15030,15030,14830,393
|
|
20230804,090500,156903130,15030,14960,15050,14870,1338
|
|
20230804,090400,136950920,15060,15100,15130,15050,1093
|
|
20230804,090300,120462290,15100,15140,15140,15100,261
|
|
20230804,090200,116518010,15150,15080,15190,15080,2348
|
|
20230804,090100,81012880,15090,15020,15090,14910,3620
|
|
20230804,090000,26473700,14900,15000,15000,14900,1765
|