599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185600,899966160,13950,13950,13950,13950,178
|
|
20230817,185500,899966160,13950,13950,13950,13950,0
|
|
20230817,185400,899966160,13950,13950,13950,13950,0
|
|
20230817,185300,899966160,13950,13950,13950,13950,0
|
|
20230817,185200,899966160,13950,13950,13950,13950,0
|
|
20230817,185100,899966160,13950,13950,13950,13950,0
|
|
20230817,185000,899966160,13950,13950,13950,13950,0
|
|
20230817,184900,899966160,13950,13950,13950,13950,0
|
|
20230817,184800,899966160,13950,13950,13950,13950,0
|
|
20230817,184700,899966160,13950,13950,13950,13950,0
|
|
20230817,184600,899966160,13950,13950,13950,13950,0
|
|
20230817,184500,899966160,13950,13950,13950,13950,0
|
|
20230817,184400,899966160,13950,13950,13950,13950,0
|
|
20230817,184300,899966160,13950,13950,13950,13950,0
|
|
20230817,184200,899966160,13950,13950,13950,13950,0
|
|
20230817,184100,899966160,13950,13950,13950,13950,0
|
|
20230817,184000,899966160,13950,13950,13950,13950,0
|
|
20230817,183900,899966160,13950,13950,13950,13950,0
|
|
20230817,183800,899966160,13950,13950,13950,13950,0
|
|
20230817,183700,899966160,13950,13950,13950,13950,0
|
|
20230817,183600,899966160,13950,13950,13950,13950,0
|
|
20230817,183500,899966160,13950,13950,13950,13950,0
|
|
20230817,183400,899966160,13950,13950,13950,13950,0
|
|
20230817,183300,899966160,13950,13950,13950,13950,0
|
|
20230817,183200,899966160,13950,13950,13950,13950,0
|
|
20230817,183100,899966160,13950,13950,13950,13950,0
|
|
20230817,183000,899966160,13950,13950,13950,13950,0
|
|
20230817,182900,899966160,13950,13950,13950,13950,0
|
|
20230817,182800,899966160,13950,13950,13950,13950,0
|
|
20230817,182700,899966160,13950,13950,13950,13950,0
|
|
20230817,182600,899966160,13950,13950,13950,13950,178
|
|
20230817,182500,899966160,13950,13950,13950,13950,0
|
|
20230817,182400,899966160,13950,13950,13950,13950,0
|
|
20230817,182300,899966160,13950,13950,13950,13950,0
|
|
20230817,182200,899966160,13950,13950,13950,13950,0
|
|
20230817,182100,899966160,13950,13950,13950,13950,0
|
|
20230817,182000,899966160,13950,13950,13950,13950,0
|
|
20230817,181900,899966160,13950,13950,13950,13950,0
|
|
20230817,181800,899966160,13950,13950,13950,13950,0
|
|
20230817,181700,899966160,13950,13950,13950,13950,0
|
|
20230817,181600,899966160,13950,13950,13950,13950,0
|
|
20230817,181500,899966160,13950,13950,13950,13950,0
|
|
20230817,181400,899966160,13950,13950,13950,13950,0
|
|
20230817,181300,899966160,13950,13950,13950,13950,0
|
|
20230817,181200,899966160,13950,13950,13950,13950,0
|
|
20230817,181100,899966160,13950,13950,13950,13950,0
|
|
20230817,181000,899966160,13950,13950,13950,13950,0
|
|
20230817,180900,899966160,13950,13950,13950,13950,0
|
|
20230817,180800,899966160,13950,13950,13950,13950,0
|
|
20230817,180700,899966160,13950,13950,13950,13950,0
|
|
20230817,180600,899966160,13950,13950,13950,13950,0
|
|
20230817,180500,899966160,13950,13950,13950,13950,0
|
|
20230817,180400,899966160,13950,13950,13950,13950,0
|
|
20230817,180300,899966160,13950,13950,13950,13950,0
|
|
20230817,180200,899966160,13950,13950,13950,13950,0
|
|
20230817,180100,899966160,13950,13950,13950,13950,0
|
|
20230817,180000,899966160,13950,13950,13950,13950,0
|
|
20230817,175900,899966160,13950,13950,13950,13950,0
|
|
20230817,175800,899966160,13950,13950,13950,13950,0
|
|
20230817,175700,899966160,13950,13950,13950,13950,0
|
|
20230817,175600,899966160,13950,13950,13950,13950,178
|
|
20230817,175500,899966160,13950,13950,13950,13950,0
|
|
20230817,175400,899966160,13950,13950,13950,13950,0
|
|
20230817,175300,899966160,13950,13950,13950,13950,0
|
|
20230817,175200,899966160,13950,13950,13950,13950,0
|
|
20230817,175100,899966160,13950,13950,13950,13950,0
|
|
20230817,175000,899966160,13950,13950,13950,13950,0
|
|
20230817,174900,899966160,13950,13950,13950,13950,0
|
|
20230817,174800,899966160,13950,13950,13950,13950,0
|
|
20230817,174700,899966160,13950,13950,13950,13950,0
|
|
20230817,174600,899966160,13950,13950,13950,13950,0
|
|
20230817,174500,899966160,13950,13950,13950,13950,0
|
|
20230817,174400,899966160,13950,13950,13950,13950,0
|
|
20230817,174300,899966160,13950,13950,13950,13950,0
|
|
20230817,174200,899966160,13950,13950,13950,13950,0
|
|
20230817,174100,899966160,13950,13950,13950,13950,0
|
|
20230817,174000,899966160,13950,13950,13950,13950,0
|
|
20230817,173900,899966160,13950,13950,13950,13950,0
|
|
20230817,173800,899966160,13950,13950,13950,13950,0
|
|
20230817,173700,899966160,13950,13950,13950,13950,0
|
|
20230817,173600,899966160,13950,13950,13950,13950,0
|
|
20230817,173500,899966160,13950,13950,13950,13950,0
|
|
20230817,173400,899966160,13950,13950,13950,13950,0
|
|
20230817,173300,899966160,13950,13950,13950,13950,0
|
|
20230817,173200,899966160,13950,13950,13950,13950,0
|
|
20230817,173100,899966160,13950,13950,13950,13950,0
|
|
20230817,173000,899966160,13950,13950,13950,13950,0
|
|
20230817,172900,899966160,13950,13950,13950,13950,0
|
|
20230817,172800,899966160,13950,13950,13950,13950,0
|
|
20230817,172700,899966160,13950,13950,13950,13950,0
|
|
20230817,172600,899966160,13950,13950,13950,13950,178
|
|
20230817,172500,899966160,13950,13950,13950,13950,0
|
|
20230817,172400,899966160,13950,13950,13950,13950,0
|
|
20230817,172300,899966160,13950,13950,13950,13950,0
|
|
20230817,172200,899966160,13950,13950,13950,13950,0
|
|
20230817,172100,899966160,13950,13950,13950,13950,0
|
|
20230817,172000,899966160,13950,13950,13950,13950,0
|
|
20230817,171900,899966160,13950,13950,13950,13950,0
|
|
20230817,171800,899966160,13950,13950,13950,13950,0
|
|
20230817,171700,899966160,13950,13950,13950,13950,0
|
|
20230817,171600,899966160,13950,13950,13950,13950,0
|
|
20230817,171500,899966160,13950,13950,13950,13950,0
|
|
20230817,171400,899966160,13950,13950,13950,13950,0
|
|
20230817,171300,899966160,13950,13950,13950,13950,0
|
|
20230817,171200,899966160,13950,13950,13950,13950,0
|
|
20230817,171100,899966160,13950,13950,13950,13950,0
|
|
20230817,171000,899966160,13950,13950,13950,13950,0
|
|
20230817,170900,899966160,13950,13950,13950,13950,0
|
|
20230817,170800,899966160,13950,13950,13950,13950,0
|
|
20230817,170700,899966160,13950,13950,13950,13950,0
|
|
20230817,170600,899966160,13950,13950,13950,13950,0
|
|
20230817,170500,899966160,13950,13950,13950,13950,0
|
|
20230817,170400,899966160,13950,13950,13950,13950,0
|
|
20230817,170300,899966160,13950,13950,13950,13950,0
|
|
20230817,170200,899966160,13950,13950,13950,13950,0
|
|
20230817,170100,899966160,13950,13950,13950,13950,0
|
|
20230817,170000,899966160,13950,13950,13950,13950,0
|
|
20230817,165900,899966160,13950,13950,13950,13950,0
|
|
20230817,165800,899966160,13950,13950,13950,13950,0
|
|
20230817,165700,899966160,13950,13950,13950,13950,0
|
|
20230817,165600,899966160,13950,13950,13950,13950,178
|
|
20230817,165500,899966160,13950,13950,13950,13950,0
|
|
20230817,165400,899966160,13950,13950,13950,13950,0
|
|
20230817,165300,899966160,13950,13950,13950,13950,0
|
|
20230817,165200,899966160,13950,13950,13950,13950,0
|
|
20230817,165100,899966160,13950,13950,13950,13950,0
|
|
20230817,165000,899966160,13950,13950,13950,13950,0
|
|
20230817,164900,899966160,13950,13950,13950,13950,0
|
|
20230817,164800,899966160,13950,13950,13950,13950,0
|
|
20230817,164700,899966160,13950,13950,13950,13950,0
|
|
20230817,164600,899966160,13950,13950,13950,13950,0
|
|
20230817,164500,899966160,13950,13950,13950,13950,0
|
|
20230817,164400,899966160,13950,13950,13950,13950,0
|
|
20230817,164300,899966160,13950,13950,13950,13950,0
|
|
20230817,164200,899966160,13950,13950,13950,13950,0
|
|
20230817,164100,899966160,13950,13950,13950,13950,0
|
|
20230817,164000,899966160,13950,13950,13950,13950,0
|
|
20230817,163900,899966160,13950,13950,13950,13950,0
|
|
20230817,163800,899966160,13950,13950,13950,13950,0
|
|
20230817,163700,899966160,13950,13950,13950,13950,0
|
|
20230817,163600,899966160,13950,13950,13950,13950,0
|
|
20230817,163500,899966160,13950,13950,13950,13950,0
|
|
20230817,163400,899966160,13950,13950,13950,13950,0
|
|
20230817,163300,899966160,13950,13950,13950,13950,0
|
|
20230817,163200,899966160,13950,13950,13950,13950,0
|
|
20230817,163100,899966160,13950,13950,13950,13950,0
|
|
20230817,163000,899966160,13950,13950,13950,13950,0
|
|
20230817,162900,899966160,13950,13950,13950,13950,0
|
|
20230817,162800,899966160,13950,13950,13950,13950,0
|
|
20230817,162700,899966160,13950,13950,13950,13950,0
|
|
20230817,162600,899966160,13950,13950,13950,13950,178
|
|
20230817,162500,899966160,13950,13950,13950,13950,0
|
|
20230817,162400,899966160,13950,13950,13950,13950,0
|
|
20230817,162300,899966160,13950,13950,13950,13950,0
|
|
20230817,162200,899966160,13950,13950,13950,13950,0
|
|
20230817,162100,899966160,13950,13950,13950,13950,0
|
|
20230817,162000,899966160,13950,13950,13950,13950,0
|
|
20230817,161900,899966160,13950,13950,13950,13950,0
|
|
20230817,161800,899966160,13950,13950,13950,13950,0
|
|
20230817,161700,899966160,13950,13950,13950,13950,0
|
|
20230817,161600,899966160,13950,13950,13950,13950,0
|
|
20230817,161500,899966160,13950,13950,13950,13950,0
|
|
20230817,161400,899966160,13950,13950,13950,13950,0
|
|
20230817,161300,899966160,13950,13950,13950,13950,0
|
|
20230817,161200,899966160,13950,13950,13950,13950,0
|
|
20230817,161100,899966160,13950,13950,13950,13950,0
|
|
20230817,161000,899966160,13950,13950,13950,13950,0
|
|
20230817,160900,899966160,13950,13950,13950,13950,0
|
|
20230817,160800,899966160,13950,13950,13950,13950,0
|
|
20230817,160700,899966160,13950,13950,13950,13950,0
|
|
20230817,160600,899966160,13950,13950,13950,13950,0
|
|
20230817,160500,899966160,13950,13950,13950,13950,0
|
|
20230817,160400,899966160,13950,13950,13950,13950,0
|
|
20230817,160300,899966160,13950,13950,13950,13950,0
|
|
20230817,160200,899966160,13950,13950,13950,13950,0
|
|
20230817,160100,899966160,13950,13950,13950,13950,0
|
|
20230817,160000,899966160,13950,13950,13950,13950,0
|
|
20230817,155900,899966160,13950,13950,13950,13950,0
|
|
20230817,155800,899966160,13950,13950,13950,13950,0
|
|
20230817,155700,899966160,13950,13950,13950,13950,0
|
|
20230817,155600,899966160,13950,13950,13950,13950,178
|
|
20230817,155500,899966160,13950,13950,13950,13950,0
|
|
20230817,155400,899966160,13950,13950,13950,13950,0
|
|
20230817,155300,899966160,13950,13950,13950,13950,0
|
|
20230817,155200,899966160,13950,13950,13950,13950,0
|
|
20230817,155100,899966160,13950,13950,13950,13950,0
|
|
20230817,155000,899966160,13950,13950,13950,13950,0
|
|
20230817,154900,899966160,13950,13950,13950,13950,0
|
|
20230817,154800,899966160,13950,13950,13950,13950,0
|
|
20230817,154700,899966160,13950,13950,13950,13950,0
|
|
20230817,154600,899966160,13950,13950,13950,13950,0
|
|
20230817,154500,899966160,13950,13950,13950,13950,0
|
|
20230817,154400,899966160,13950,13950,13950,13950,0
|
|
20230817,154300,899966160,13950,13950,13950,13950,0
|
|
20230817,154200,899966160,13950,13950,13950,13950,0
|
|
20230817,154100,899966160,13950,13950,13950,13950,0
|
|
20230817,154000,899966160,13950,13950,13950,13950,0
|
|
20230817,153900,899966160,13950,13950,13950,13950,0
|
|
20230817,153800,899966160,13950,13950,13950,13950,0
|
|
20230817,153700,899966160,13950,13950,13950,13950,0
|
|
20230817,153600,899966160,13950,13950,13950,13950,0
|
|
20230817,153500,899966160,13950,13950,13950,13950,0
|
|
20230817,153400,899966160,13950,13950,13950,13950,0
|
|
20230817,153300,899966160,13950,13950,13950,13950,0
|
|
20230817,153200,899966160,13950,13950,13950,13950,0
|
|
20230817,153100,899966160,13950,13950,13950,13950,0
|
|
20230817,153000,899966160,13950,13950,13950,13950,178
|
|
20230817,152900,897483060,13960,13960,13960,13960,0
|
|
20230817,152800,897483060,13960,13960,13960,13960,0
|
|
20230817,152700,897483060,13960,13960,13960,13960,0
|
|
20230817,152600,897483060,13960,13960,13960,13960,0
|
|
20230817,152500,897483060,13960,13960,13960,13960,0
|
|
20230817,152400,897483060,13960,13960,13960,13960,0
|
|
20230817,152300,897483060,13960,13960,13960,13960,0
|
|
20230817,152200,897483060,13960,13960,13960,13960,0
|
|
20230817,152100,897483060,13960,13960,13960,13960,0
|
|
20230817,152000,897483060,13960,13960,13960,13960,0
|
|
20230817,151900,897483060,13960,13980,14020,13960,236
|
|
20230817,151800,894176320,13980,14020,14020,13980,206
|
|
20230817,151700,891294030,14020,14020,14030,14020,59
|
|
20230817,151600,890466830,14010,13990,14010,13990,539
|
|
20230817,151500,882925700,13990,13990,13990,13990,50
|
|
20230817,151400,882226200,13960,13960,13960,13960,5
|
|
20230817,151300,882156400,13960,13980,13990,13960,165
|
|
20230817,151200,879850730,14000,13970,14000,13970,120
|
|
20230817,151100,878173730,13970,14000,14000,13970,119
|
|
20230817,151000,876509540,13990,14000,14010,13990,875
|
|
20230817,150900,864258820,14010,14010,14010,14010,21
|
|
20230817,150800,863964610,14000,14000,14010,14000,83
|
|
20230817,150700,862802110,14000,14000,14000,14000,50
|
|
20230817,150600,862102110,14000,14000,14000,14000,60
|
|
20230817,150500,861262110,14000,13990,14000,13990,120
|
|
20230817,150400,859583110,13980,13980,13980,13980,35
|
|
20230817,150300,859093810,13980,13980,13980,13980,21
|
|
20230817,150200,858800230,13980,13980,13980,13980,86
|
|
20230817,150100,857597950,13980,13990,13990,13980,63
|
|
20230817,150000,856716810,13980,13970,13980,13970,28
|
|
20230817,145900,856325610,13970,13970,13970,13970,26
|
|
20230817,145800,855962390,13960,13970,13970,13960,37
|
|
20230817,145700,855445770,13970,13960,13970,13960,37
|
|
20230817,145600,854928950,13970,13970,13970,13970,0
|
|
20230817,145500,854928950,13970,13970,13970,13970,20
|
|
20230817,145400,854649550,13960,13950,13960,13950,79
|
|
20230817,145300,853547450,13950,13950,13950,13950,29
|
|
20230817,145200,853142900,13960,13960,13970,13960,139
|
|
20230817,145100,851202340,13960,13950,13960,13950,34
|
|
20230817,145000,850727830,13950,13950,13950,13950,10
|
|
20230817,144900,850588330,13950,13960,13960,13950,80
|
|
20230817,144800,849472230,13950,13960,13960,13950,21
|
|
20230817,144700,849179080,13950,13950,13950,13950,21
|
|
20230817,144600,848886130,13950,13950,13950,13950,41
|
|
20230817,144500,848314180,13950,13950,13950,13950,20
|
|
20230817,144400,848035180,13950,13950,13960,13950,283
|
|
20230817,144300,844087310,13960,13950,13960,13950,70
|
|
20230817,144200,843110300,13970,13970,13970,13970,27
|
|
20230817,144100,842733110,13970,13960,13970,13960,334
|
|
20230817,144000,838070460,13970,13960,14000,13960,268
|
|
20230817,143900,834323270,13960,13970,13970,13960,376
|
|
20230817,143800,829070700,14000,13980,14000,13980,56
|
|
20230817,143700,828287160,13980,13980,13980,13980,25
|
|
20230817,143600,827937660,13970,13970,13970,13970,0
|
|
20230817,143500,827937660,13970,13970,13980,13970,407
|
|
20230817,143400,822251770,13980,13980,13980,13980,20
|
|
20230817,143300,821972170,13980,13980,13980,13980,15
|
|
20230817,143200,821762470,13980,13980,13980,13980,200
|
|
20230817,143100,818966470,13980,14020,14020,13980,43
|
|
20230817,143000,818364370,14020,13990,14020,13980,82
|
|
20230817,142900,817216580,13990,13990,13990,13990,24
|
|
20230817,142800,816880820,14000,13980,14010,13980,76
|
|
20230817,142700,815817010,13970,13980,13980,13970,74
|
|
20230817,142600,814782500,13990,13990,13990,13990,19
|
|
20230817,142500,814516690,13990,13980,13990,13970,77
|
|
20230817,142400,813440240,13980,13990,13990,13980,31
|
|
20230817,142300,813006790,13980,13980,13980,13980,61
|
|
20230817,142200,812154010,13970,13970,13970,13970,32
|
|
20230817,142100,811706970,13970,13970,13970,13970,14
|
|
20230817,142000,811511390,13960,13960,13960,13960,74
|
|
20230817,141900,810478350,13960,13960,13960,13960,24
|
|
20230817,141800,810143310,13970,13980,13980,13970,336
|
|
20230817,141700,805448450,13980,13980,13980,13980,48
|
|
20230817,141600,804777410,13990,13990,13990,13990,13
|
|
20230817,141500,804595540,13980,13980,13980,13980,10
|
|
20230817,141400,804455740,13970,13990,13990,13970,209
|
|
20230817,141300,801534500,14000,13990,14000,13990,4
|
|
20230817,141200,801478530,13990,13980,13990,13980,81
|
|
20230817,141100,800345820,13990,13990,13990,13990,0
|
|
20230817,141000,800345820,13990,13990,13990,13990,10
|
|
20230817,140900,800205920,13990,13990,13990,13990,1
|
|
20230817,140800,800191930,13980,13990,13990,13980,84
|
|
20230817,140700,799017320,14020,14020,14020,14020,2
|
|
20230817,140600,798989280,13980,13990,13990,13980,611
|
|
20230817,140500,790444170,14020,14020,14020,14020,10
|
|
20230817,140400,790303970,14010,14010,14010,14010,0
|
|
20230817,140300,790303970,14010,14000,14010,13990,180
|
|
20230817,140200,787784210,14000,14000,14000,14000,0
|
|
20230817,140100,787784210,14000,14000,14030,14000,201
|
|
20230817,140000,784966550,13990,14000,14000,13990,11
|
|
20230817,135900,784812650,13990,14000,14000,13990,28
|
|
20230817,135800,784420660,14000,14000,14000,14000,0
|
|
20230817,135700,784420660,14000,14000,14000,14000,67
|
|
20230817,135600,783482660,14010,14010,14010,14010,0
|
|
20230817,135500,783482660,14010,14000,14010,14000,78
|
|
20230817,135400,782390650,14000,14000,14000,14000,0
|
|
20230817,135300,782390650,14000,14000,14000,13990,26
|
|
20230817,135200,782026660,13990,13990,13990,13990,7
|
|
20230817,135100,781928730,14010,14010,14010,14010,0
|
|
20230817,135000,781928730,14010,14000,14010,14000,40
|
|
20230817,134900,781368680,14000,14000,14000,14000,13
|
|
20230817,134800,781186680,13980,14000,14000,13980,267
|
|
20230817,134700,777450630,14000,14000,14010,14000,84
|
|
20230817,134600,776274230,14010,14000,14010,13990,113
|
|
20230817,134500,774693040,13990,14000,14000,13990,219
|
|
20230817,134400,771627240,14000,13990,14000,13990,40
|
|
20230817,134300,771067620,13990,13990,13990,13990,1
|
|
20230817,134200,771053630,13980,13980,13980,13980,2
|
|
20230817,134100,771025670,13990,13980,13990,13980,63
|
|
20230817,134000,770144920,13970,13970,13980,13970,43
|
|
20230817,133900,769544200,13970,13970,13970,13970,51
|
|
20230817,133800,768831730,13970,13970,13970,13970,1
|
|
20230817,133700,768817760,13970,13970,13970,13970,239
|
|
20230817,133600,765478930,13970,13970,13970,13970,0
|
|
20230817,133500,765478930,13970,13960,13970,13960,110
|
|
20230817,133400,763943020,13970,13970,13970,13970,108
|
|
20230817,133300,762434260,13970,13970,13970,13970,0
|
|
20230817,133200,762434260,13970,13970,13970,13970,30
|
|
20230817,133100,762015160,13960,13960,13960,13960,6
|
|
20230817,133000,761931400,13950,13960,13960,13950,369
|
|
20230817,132900,756781160,13970,13970,13970,13970,71
|
|
20230817,132800,755789290,13970,13970,13970,13970,6
|
|
20230817,132700,755705470,13960,13960,13960,13960,0
|
|
20230817,132600,755705470,13960,13960,13960,13960,254
|
|
20230817,132500,752159630,13950,13950,13950,13950,0
|
|
20230817,132400,752159630,13950,13950,13950,13950,0
|
|
20230817,132300,752159630,13950,13950,13950,13950,3
|
|
20230817,132200,752117780,13960,13960,13960,13960,50
|
|
20230817,132100,751419780,13960,13960,13960,13960,108
|
|
20230817,132000,749912100,13960,13960,13960,13960,4
|
|
20230817,131900,749856260,13960,14000,14000,13960,931
|
|
20230817,131800,736832800,13990,13980,13990,13980,262
|
|
20230817,131700,733169180,13980,13980,13980,13980,20
|
|
20230817,131600,732889580,13970,13970,13970,13970,0
|
|
20230817,131500,732889580,13970,13960,13970,13960,299
|
|
20230817,131400,728712690,13960,13960,13960,13960,10
|
|
20230817,131300,728573090,13960,13960,13960,13960,30
|
|
20230817,131200,728154290,13960,13960,13970,13960,61
|
|
20230817,131100,727302230,13960,13950,13970,13950,630
|
|
20230817,131000,718510710,13960,13950,13960,13950,254
|
|
20230817,130900,714967020,13950,13950,13950,13950,5
|
|
20230817,130800,714897270,13940,13940,13940,13940,147
|
|
20230817,130700,712848090,13940,13940,13940,13940,0
|
|
20230817,130600,712848090,13940,13940,13940,13940,11
|
|
20230817,130500,712694750,13950,13950,13950,13950,1
|
|
20230817,130400,712680800,13950,13940,13950,13940,28
|
|
20230817,130300,712290210,13940,13940,13940,13940,0
|
|
20230817,130200,712290210,13940,13930,13940,13930,150
|
|
20230817,130100,710199710,13920,13920,13920,13920,150
|
|
20230817,130000,708111710,13920,13920,13920,13920,1
|
|
20230817,125900,708097790,13910,13910,13910,13910,0
|
|
20230817,125800,708097790,13910,13910,13910,13910,170
|
|
20230817,125700,705733090,13920,13920,13920,13920,39
|
|
20230817,125600,705190210,13930,13930,13930,13930,5
|
|
20230817,125500,705120560,13920,13920,13920,13920,1419
|
|
20230817,125400,685368080,13910,13910,13910,13910,0
|
|
20230817,125300,685368080,13910,13910,13910,13910,60
|
|
20230817,125200,684533480,13920,13920,13920,13920,15
|
|
20230817,125100,684324680,13910,13920,13920,13910,471
|
|
20230817,125000,677768370,13910,13910,13910,13910,0
|
|
20230817,124900,677768370,13910,13910,13910,13910,1
|
|
20230817,124800,677754460,13910,13910,13910,13900,379
|
|
20230817,124700,672482750,13920,13920,13920,13920,0
|
|
20230817,124600,672482750,13920,13920,13920,13920,1
|
|
20230817,124500,672468830,13910,13910,13910,13910,1
|
|
20230817,124400,672454920,13910,13910,13910,13910,0
|
|
20230817,124300,672454920,13910,13910,13910,13910,842
|
|
20230817,124200,660742700,13910,13910,13910,13910,1034
|
|
20230817,124100,646359760,13920,13920,13920,13920,2
|
|
20230817,124000,646331920,13920,13910,13920,13900,755
|
|
20230817,123900,635828640,13900,13900,13910,13900,624
|
|
20230817,123800,627151440,13900,13920,13920,13900,212
|
|
20230817,123700,624202060,13920,13920,13920,13920,11
|
|
20230817,123600,624048940,13900,13910,13910,13900,70
|
|
20230817,123500,623075260,13890,13920,13920,13890,1005
|
|
20230817,123400,609104590,13920,13920,13920,13910,231
|
|
20230817,123300,605891050,13930,13930,13930,13930,10
|
|
20230817,123200,605751750,13920,13920,13920,13920,31
|
|
20230817,123100,605320230,13920,13910,13920,13910,136
|
|
20230817,123000,603428320,13920,13940,13940,13910,412
|
|
20230817,122900,597692840,13930,13940,13940,13930,113
|
|
20230817,122800,596117730,13940,13940,13940,13940,0
|
|
20230817,122700,596117730,13940,13970,13970,13940,637
|
|
20230817,122600,587226020,13970,13970,13970,13970,20
|
|
20230817,122500,586946620,13970,13980,13980,13970,156
|
|
20230817,122400,584766220,13980,13990,13990,13980,58
|
|
20230817,122300,583955300,13990,14000,14000,13990,1038
|
|
20230817,122200,569423480,14010,14010,14010,14010,0
|
|
20230817,122100,569423480,14010,14010,14010,14010,12
|
|
20230817,122000,569255360,14000,14000,14000,14000,15
|
|
20230817,121900,569045360,14000,14000,14000,14000,10
|
|
20230817,121800,568905360,14010,14000,14010,14000,78
|
|
20230817,121700,567813060,14000,14010,14010,14000,78
|
|
20230817,121600,566720380,14020,14020,14020,14020,3
|
|
20230817,121500,566678320,14010,14020,14020,14010,248
|
|
20230817,121400,563201840,14020,14020,14020,14020,71
|
|
20230817,121300,562206420,14030,14030,14030,14030,4
|
|
20230817,121200,562150300,14030,14030,14030,14030,7
|
|
20230817,121100,562052090,14020,14020,14020,14020,12
|
|
20230817,121000,561883850,14030,14030,14030,14030,10
|
|
20230817,120900,561743550,14020,14040,14040,14020,177
|
|
20230817,120800,559260050,14050,14050,14050,14050,30
|
|
20230817,120700,558838550,14040,14040,14040,14040,0
|
|
20230817,120600,558838550,14040,14040,14040,14040,54
|
|
20230817,120500,558080390,14030,14030,14030,14030,3
|
|
20230817,120400,558038300,14030,14030,14030,14030,1
|
|
20230817,120300,558024270,14050,14060,14060,14050,39
|
|
20230817,120200,557476300,14050,14050,14050,14050,46
|
|
20230817,120100,556830000,14030,14030,14030,14030,11
|
|
20230817,120000,556675670,14020,14020,14020,14020,0
|
|
20230817,115900,556675670,14020,14020,14020,14020,0
|
|
20230817,115800,556675670,14020,14020,14020,14020,0
|
|
20230817,115700,556675670,14020,14020,14020,14020,0
|
|
20230817,115600,556675670,14020,14020,14020,14020,34
|
|
20230817,115500,556198990,14030,14010,14030,14010,12
|
|
20230817,115400,556030670,14020,14020,14020,14010,25
|
|
20230817,115300,555680200,14000,14000,14000,14000,0
|
|
20230817,115200,555680200,14000,14000,14000,14000,0
|
|
20230817,115100,555680200,14000,13980,14000,13980,526
|
|
20230817,115000,548317480,13970,13970,13970,13970,0
|
|
20230817,114900,548317480,13970,13970,13970,13970,0
|
|
20230817,114800,548317480,13970,13990,13990,13970,44
|
|
20230817,114700,547702260,13990,13990,13990,13990,0
|
|
20230817,114600,547702260,13990,13990,13990,13990,185
|
|
20230817,114500,545114110,14010,14010,14010,14010,191
|
|
20230817,114400,542438200,14010,14010,14010,14010,0
|
|
20230817,114300,542438200,14010,14010,14010,14010,8
|
|
20230817,114200,542326120,14010,14010,14010,14010,0
|
|
20230817,114100,542326120,14010,14010,14010,14010,7
|
|
20230817,114000,542228050,14020,14000,14020,14000,68
|
|
20230817,113900,541275530,14000,14000,14000,14000,62
|
|
20230817,113800,540407530,14000,14000,14000,14000,0
|
|
20230817,113700,540407530,14000,14000,14000,14000,0
|
|
20230817,113600,540407530,14000,14000,14000,14000,10
|
|
20230817,113500,540267530,14000,14000,14000,14000,0
|
|
20230817,113400,540267530,14000,14000,14000,14000,0
|
|
20230817,113300,540267530,14000,14000,14000,14000,322
|
|
20230817,113200,535759530,13990,14000,14000,13990,21
|
|
20230817,113100,535465550,14000,14000,14000,14000,0
|
|
20230817,113000,535465550,14000,14000,14000,14000,19
|
|
20230817,112900,535199550,14000,14000,14000,14000,5
|
|
20230817,112800,535129550,14000,13990,14000,13990,44
|
|
20230817,112700,534513760,13980,13990,13990,13980,99
|
|
20230817,112600,533129530,13990,13990,13990,13990,0
|
|
20230817,112500,533129530,13990,13990,13990,13990,5
|
|
20230817,112400,533059580,14000,14000,14000,14000,23
|
|
20230817,112300,532737580,13990,13970,13990,13970,48
|
|
20230817,112200,532066750,13960,13960,13960,13960,8
|
|
20230817,112100,531955070,13950,13950,13950,13950,71
|
|
20230817,112000,530964620,13940,13950,13950,13940,2
|
|
20230817,111900,530936730,13940,13940,13940,13940,35
|
|
20230817,111800,530448830,13950,13950,13950,13950,9
|
|
20230817,111700,530323280,13950,13950,13950,13950,6
|
|
20230817,111600,530239580,13950,13950,13950,13950,30
|
|
20230817,111500,529821080,13950,13950,13950,13950,28
|
|
20230817,111400,529430480,13960,13950,13960,13940,66
|
|
20230817,111300,528510230,13960,13970,13970,13960,20
|
|
20230817,111200,528230980,13980,13980,13980,13980,136
|
|
20230817,111100,526329700,13980,13980,13980,13980,3
|
|
20230817,111000,526287760,13980,14010,14010,13980,153
|
|
20230817,110900,524146100,14020,14020,14020,14020,18
|
|
20230817,110800,523893740,14010,14010,14010,14010,49
|
|
20230817,110700,523207250,14010,14010,14010,14010,0
|
|
20230817,110600,523207250,14010,14010,14010,14010,1
|
|
20230817,110500,523193240,14010,14010,14010,14010,1
|
|
20230817,110400,523179230,14030,14030,14030,14030,1
|
|
20230817,110300,523165200,14020,14020,14020,14020,5
|
|
20230817,110200,523095100,14010,13980,14010,13980,474
|
|
20230817,110100,516465550,13980,13980,13980,13980,76
|
|
20230817,110000,515403070,13960,13980,13980,13960,5
|
|
20230817,105900,515333250,13960,13950,13960,13930,171
|
|
20230817,105800,512947390,13980,13980,13980,13980,14
|
|
20230817,105700,512751670,13990,14000,14010,13990,74
|
|
20230817,105600,511715970,14000,14040,14040,14000,1334
|
|
20230817,105500,493022910,14060,14060,14060,14060,0
|
|
20230817,105400,493022910,14060,14060,14060,14060,0
|
|
20230817,105300,493022910,14060,14060,14060,14060,55
|
|
20230817,105200,492249610,14060,14060,14060,14060,26
|
|
20230817,105100,491884050,14070,14060,14070,14060,28
|
|
20230817,105000,491490270,14060,14060,14060,14060,58
|
|
20230817,104900,490674790,14060,14060,14060,14060,30
|
|
20230817,104800,490252990,14060,14060,14060,14060,121
|
|
20230817,104700,488551730,14060,14060,14060,14060,30
|
|
20230817,104600,488129930,14020,14020,14020,14020,0
|
|
20230817,104500,488129930,14020,14020,14020,14020,40
|
|
20230817,104400,487569130,14020,14040,14080,14020,430
|
|
20230817,104300,481525310,14010,14010,14010,14010,410
|
|
20230817,104200,475781210,14050,13910,14050,13910,456
|
|
20230817,104100,469405250,13900,13970,13970,13900,15
|
|
20230817,104000,469196390,13970,13890,13970,13890,930
|
|
20230817,103900,456240250,13890,13890,13890,13880,107
|
|
20230817,103800,454754980,13880,13880,13880,13880,161
|
|
20230817,103700,452520300,13900,13900,13900,13900,3
|
|
20230817,103600,452478600,13900,13880,13900,13880,5
|
|
20230817,103500,452409130,13850,13850,13850,13850,53
|
|
20230817,103400,451675080,13870,13870,13870,13870,29
|
|
20230817,103300,451272850,13860,13850,13860,13850,229
|
|
20230817,103200,448099010,13860,13860,13860,13860,1
|
|
20230817,103100,448085150,13850,13850,13850,13850,3
|
|
20230817,103000,448043600,13850,13850,13850,13850,0
|
|
20230817,102900,448043600,13850,13850,13850,13850,60
|
|
20230817,102800,447212600,13860,13850,13870,13850,111
|
|
20230817,102700,445674850,13850,13850,13850,13850,0
|
|
20230817,102600,445674850,13850,13850,13850,13850,25
|
|
20230817,102500,445328600,13840,13850,13850,13840,60
|
|
20230817,102400,444497900,13840,13840,13840,13840,9
|
|
20230817,102300,444373340,13840,13840,13840,13830,141
|
|
20230817,102200,442422990,13850,13850,13850,13850,0
|
|
20230817,102100,442422990,13850,13840,13850,13840,2
|
|
20230817,102000,442395300,13840,13840,13850,13840,100
|
|
20230817,101900,441011100,13860,13850,13860,13850,35
|
|
20230817,101800,440526050,13850,13850,13860,13850,114
|
|
20230817,101700,438946140,13860,13860,13860,13850,246
|
|
20230817,101600,435537300,13850,13850,13850,13850,0
|
|
20230817,101500,435537300,13850,13890,13890,13850,236
|
|
20230817,101400,432264080,13890,13870,13890,13870,179
|
|
20230817,101300,429780630,13870,13870,13870,13870,95
|
|
20230817,101200,428462980,13880,13850,13880,13810,1396
|
|
20230817,101100,409128240,13860,13890,13890,13850,106
|
|
20230817,101000,407658320,13930,13890,13930,13890,6
|
|
20230817,100900,407574780,13930,13910,13930,13910,68
|
|
20230817,100800,406628760,13910,13930,13930,13910,4
|
|
20230817,100700,406573080,13940,13940,13940,13940,0
|
|
20230817,100600,406573080,13940,13930,13950,13900,265
|
|
20230817,100500,402881330,13920,13870,13920,13860,2291
|
|
20230817,100400,371095680,13860,13890,13890,13860,141
|
|
20230817,100300,369140160,13860,13850,13860,13830,3100
|
|
20230817,100200,326262630,13850,13840,13850,13840,25
|
|
20230817,100100,325916480,13840,13840,13840,13840,55
|
|
20230817,100000,325155280,13860,13860,13860,13860,1
|
|
20230817,095900,325141420,13870,13880,13880,13840,842
|
|
20230817,095800,313469230,13870,13870,13870,13870,58
|
|
20230817,095700,312664770,13880,13900,13900,13880,48
|
|
20230817,095600,311998420,13900,13890,13900,13890,87
|
|
20230817,095500,310789920,13890,13890,13890,13890,16
|
|
20230817,095400,310567680,13890,13890,13890,13890,24
|
|
20230817,095300,310234320,13900,13900,13900,13890,430
|
|
20230817,095200,304257570,13890,13900,13900,13890,244
|
|
20230817,095100,300866190,13900,13900,13900,13900,60
|
|
20230817,095000,300032190,13900,13900,13900,13900,21
|
|
20230817,094900,299740290,13900,13900,13900,13900,33
|
|
20230817,094800,299281590,13900,13920,13920,13900,51
|
|
20230817,094700,298572570,13920,13920,13920,13920,31
|
|
20230817,094600,298141050,13920,13920,13920,13920,29
|
|
20230817,094500,297737370,13930,13930,13930,13930,0
|
|
20230817,094400,297737370,13930,13930,13930,13930,0
|
|
20230817,094300,297737370,13930,13940,13940,13930,152
|
|
20230817,094200,295618510,13950,13950,13950,13950,122
|
|
20230817,094100,293916610,13950,13950,13950,13950,171
|
|
20230817,094000,291531160,13950,13960,13960,13950,107
|
|
20230817,093900,290038400,13950,13940,13950,13940,275
|
|
20230817,093800,286203030,13940,13950,13950,13940,24
|
|
20230817,093700,285868450,13950,13930,13950,13930,230
|
|
20230817,093600,282660160,13920,13910,13920,13910,7
|
|
20230817,093500,282562730,13900,13850,13900,13840,1120
|
|
20230817,093400,267031450,13830,13820,13840,13820,1147
|
|
20230817,093300,251169730,13830,13830,13830,13830,369
|
|
20230817,093200,246066460,13830,13830,13840,13830,51
|
|
20230817,093100,245361120,13830,13850,13850,13810,1263
|
|
20230817,093000,227892310,13850,13840,13860,13840,168
|
|
20230817,092900,225566920,13850,13850,13850,13850,36
|
|
20230817,092800,225068320,13850,13860,13860,13850,434
|
|
20230817,092700,219057320,13850,13860,13860,13850,456
|
|
20230817,092600,212740390,13870,13870,13870,13870,7
|
|
20230817,092500,212643300,13860,13900,13900,13850,1721
|
|
20230817,092400,188781500,13900,13880,13900,13880,632
|
|
20230817,092300,180009090,13880,13880,13880,13880,870
|
|
20230817,092200,167933490,13920,13890,13920,13890,30
|
|
20230817,092100,167516060,13880,13880,13880,13880,0
|
|
20230817,092000,167516060,13880,13870,13890,13870,82
|
|
20230817,091900,166377900,13880,13900,13900,13870,648
|
|
20230817,091800,157384530,13890,13970,13970,13890,30
|
|
20230817,091700,156966630,13880,13960,13960,13880,453
|
|
20230817,091600,150665820,13960,14000,14010,13960,42
|
|
20230817,091500,150078370,14100,14100,14100,14100,30
|
|
20230817,091400,149655370,13960,14130,14130,13960,46
|
|
20230817,091300,149012190,13950,13950,13960,13950,769
|
|
20230817,091200,138284520,13960,13930,13960,13880,1420
|
|
20230817,091100,118495580,13930,13930,13930,13930,0
|
|
20230817,091000,118495580,13930,13870,13930,13860,29
|
|
20230817,090900,118092990,13940,13960,13960,13850,1116
|
|
20230817,090800,102567740,13970,13960,13980,13960,620
|
|
20230817,090700,93910240,13990,14060,14060,13990,1984
|
|
20230817,090600,66077970,14070,14100,14130,14060,311
|
|
20230817,090500,61698550,14110,14120,14130,14110,476
|
|
20230817,090400,54978940,14140,14150,14220,14120,1473
|
|
20230817,090300,34149970,14160,14160,14160,14160,300
|
|
20230817,090200,29901970,14150,14210,14210,14150,1107
|
|
20230817,090100,14185150,14220,14230,14290,14220,110
|
|
20230817,090000,12620290,14280,14210,14280,14210,887
|