591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184800,2021836920,18970,18970,18970,18970,960
|
|
20230803,184700,2021836920,18970,18970,18970,18970,0
|
|
20230803,184600,2021836920,18970,18970,18970,18970,0
|
|
20230803,184500,2021836920,18970,18970,18970,18970,0
|
|
20230803,184400,2021836920,18970,18970,18970,18970,0
|
|
20230803,184300,2021836920,18970,18970,18970,18970,0
|
|
20230803,184200,2021836920,18970,18970,18970,18970,0
|
|
20230803,184100,2021836920,18970,18970,18970,18970,0
|
|
20230803,184000,2021836920,18970,18970,18970,18970,0
|
|
20230803,183900,2021836920,18970,18970,18970,18970,0
|
|
20230803,183800,2021836920,18970,18970,18970,18970,0
|
|
20230803,183700,2021836920,18970,18970,18970,18970,0
|
|
20230803,183600,2021836920,18970,18970,18970,18970,0
|
|
20230803,183500,2021836920,18970,18970,18970,18970,0
|
|
20230803,183400,2021836920,18970,18970,18970,18970,0
|
|
20230803,183300,2021836920,18970,18970,18970,18970,0
|
|
20230803,183200,2021836920,18970,18970,18970,18970,0
|
|
20230803,183100,2021836920,18970,18970,18970,18970,0
|
|
20230803,183000,2021836920,18970,18970,18970,18970,0
|
|
20230803,182900,2021836920,18970,18970,18970,18970,0
|
|
20230803,182800,2021836920,18970,18970,18970,18970,0
|
|
20230803,182700,2021836920,18970,18970,18970,18970,0
|
|
20230803,182600,2021836920,18970,18970,18970,18970,0
|
|
20230803,182500,2021836920,18970,18970,18970,18970,0
|
|
20230803,182400,2021836920,18970,18970,18970,18970,0
|
|
20230803,182300,2021836920,18970,18970,18970,18970,0
|
|
20230803,182200,2021836920,18970,18970,18970,18970,0
|
|
20230803,182100,2021836920,18970,18970,18970,18970,0
|
|
20230803,182000,2021836920,18970,18970,18970,18970,0
|
|
20230803,181900,2021836920,18970,18970,18970,18970,0
|
|
20230803,181800,2021836920,18970,18970,18970,18970,960
|
|
20230803,181700,2021836920,18970,18970,18970,18970,0
|
|
20230803,181600,2021836920,18970,18970,18970,18970,0
|
|
20230803,181500,2021836920,18970,18970,18970,18970,0
|
|
20230803,181400,2021836920,18970,18970,18970,18970,0
|
|
20230803,181300,2021836920,18970,18970,18970,18970,0
|
|
20230803,181200,2021836920,18970,18970,18970,18970,0
|
|
20230803,181100,2021836920,18970,18970,18970,18970,0
|
|
20230803,181000,2021836920,18970,18970,18970,18970,0
|
|
20230803,180900,2021836920,18970,18970,18970,18970,0
|
|
20230803,180800,2021836920,18970,18970,18970,18970,0
|
|
20230803,180700,2021836920,18970,18970,18970,18970,0
|
|
20230803,180600,2021836920,18970,18970,18970,18970,0
|
|
20230803,180500,2021836920,18970,18970,18970,18970,0
|
|
20230803,180400,2021836920,18970,18970,18970,18970,0
|
|
20230803,180300,2021836920,18970,18970,18970,18970,0
|
|
20230803,180200,2021836920,18970,18970,18970,18970,0
|
|
20230803,180100,2021836920,18970,18970,18970,18970,0
|
|
20230803,180000,2021836920,18970,18970,18970,18970,0
|
|
20230803,175900,2021836920,18970,18970,18970,18970,0
|
|
20230803,175800,2021836920,18970,18970,18970,18970,0
|
|
20230803,175700,2021836920,18970,18970,18970,18970,0
|
|
20230803,175600,2021836920,18970,18970,18970,18970,0
|
|
20230803,175500,2021836920,18970,18970,18970,18970,0
|
|
20230803,175400,2021836920,18970,18970,18970,18970,0
|
|
20230803,175300,2021836920,18970,18970,18970,18970,0
|
|
20230803,175200,2021836920,18970,18970,18970,18970,0
|
|
20230803,175100,2021836920,18970,18970,18970,18970,0
|
|
20230803,175000,2021836920,18970,18970,18970,18970,0
|
|
20230803,174900,2021836920,18970,18970,18970,18970,0
|
|
20230803,174800,2021836920,18970,18970,18970,18970,960
|
|
20230803,174700,2021836920,18970,18970,18970,18970,0
|
|
20230803,174600,2021836920,18970,18970,18970,18970,0
|
|
20230803,174500,2021836920,18970,18970,18970,18970,0
|
|
20230803,174400,2021836920,18970,18970,18970,18970,0
|
|
20230803,174300,2021836920,18970,18970,18970,18970,0
|
|
20230803,174200,2021836920,18970,18970,18970,18970,0
|
|
20230803,174100,2021836920,18970,18970,18970,18970,0
|
|
20230803,174000,2021836920,18970,18970,18970,18970,0
|
|
20230803,173900,2021836920,18970,18970,18970,18970,0
|
|
20230803,173800,2021836920,18970,18970,18970,18970,0
|
|
20230803,173700,2021836920,18970,18970,18970,18970,0
|
|
20230803,173600,2021836920,18970,18970,18970,18970,0
|
|
20230803,173500,2021836920,18970,18970,18970,18970,0
|
|
20230803,173400,2021836920,18970,18970,18970,18970,0
|
|
20230803,173300,2021836920,18970,18970,18970,18970,0
|
|
20230803,173200,2021836920,18970,18970,18970,18970,0
|
|
20230803,173100,2021836920,18970,18970,18970,18970,0
|
|
20230803,173000,2021836920,18970,18970,18970,18970,0
|
|
20230803,172900,2021836920,18970,18970,18970,18970,0
|
|
20230803,172800,2021836920,18970,18970,18970,18970,0
|
|
20230803,172700,2021836920,18970,18970,18970,18970,0
|
|
20230803,172600,2021836920,18970,18970,18970,18970,0
|
|
20230803,172500,2021836920,18970,18970,18970,18970,0
|
|
20230803,172400,2021836920,18970,18970,18970,18970,0
|
|
20230803,172300,2021836920,18970,18970,18970,18970,0
|
|
20230803,172200,2021836920,18970,18970,18970,18970,0
|
|
20230803,172100,2021836920,18970,18970,18970,18970,0
|
|
20230803,172000,2021836920,18970,18970,18970,18970,0
|
|
20230803,171900,2021836920,18970,18970,18970,18970,0
|
|
20230803,171800,2021836920,18970,18970,18970,18970,960
|
|
20230803,171700,2021836920,18970,18970,18970,18970,0
|
|
20230803,171600,2021836920,18970,18970,18970,18970,0
|
|
20230803,171500,2021836920,18970,18970,18970,18970,0
|
|
20230803,171400,2021836920,18970,18970,18970,18970,0
|
|
20230803,171300,2021836920,18970,18970,18970,18970,0
|
|
20230803,171200,2021836920,18970,18970,18970,18970,0
|
|
20230803,171100,2021836920,18970,18970,18970,18970,0
|
|
20230803,171000,2021836920,18970,18970,18970,18970,0
|
|
20230803,170900,2021836920,18970,18970,18970,18970,0
|
|
20230803,170800,2021836920,18970,18970,18970,18970,0
|
|
20230803,170700,2021836920,18970,18970,18970,18970,0
|
|
20230803,170600,2021836920,18970,18970,18970,18970,0
|
|
20230803,170500,2021836920,18970,18970,18970,18970,0
|
|
20230803,170400,2021836920,18970,18970,18970,18970,0
|
|
20230803,170300,2021836920,18970,18970,18970,18970,0
|
|
20230803,170200,2021836920,18970,18970,18970,18970,0
|
|
20230803,170100,2021836920,18970,18970,18970,18970,0
|
|
20230803,170000,2021836920,18970,18970,18970,18970,0
|
|
20230803,165900,2021836920,18970,18970,18970,18970,0
|
|
20230803,165800,2021836920,18970,18970,18970,18970,0
|
|
20230803,165700,2021836920,18970,18970,18970,18970,0
|
|
20230803,165600,2021836920,18970,18970,18970,18970,0
|
|
20230803,165500,2021836920,18970,18970,18970,18970,0
|
|
20230803,165400,2021836920,18970,18970,18970,18970,0
|
|
20230803,165300,2021836920,18970,18970,18970,18970,0
|
|
20230803,165200,2021836920,18970,18970,18970,18970,0
|
|
20230803,165100,2021836920,18970,18970,18970,18970,0
|
|
20230803,165000,2021836920,18970,18970,18970,18970,0
|
|
20230803,164900,2021836920,18970,18970,18970,18970,0
|
|
20230803,164800,2021836920,18970,18970,18970,18970,960
|
|
20230803,164700,2021836920,18970,18970,18970,18970,0
|
|
20230803,164600,2021836920,18970,18970,18970,18970,0
|
|
20230803,164500,2021836920,18970,18970,18970,18970,0
|
|
20230803,164400,2021836920,18970,18970,18970,18970,0
|
|
20230803,164300,2021836920,18970,18970,18970,18970,0
|
|
20230803,164200,2021836920,18970,18970,18970,18970,0
|
|
20230803,164100,2021836920,18970,18970,18970,18970,0
|
|
20230803,164000,2021836920,18970,18970,18970,18970,0
|
|
20230803,163900,2021836920,18970,18970,18970,18970,0
|
|
20230803,163800,2021836920,18970,18970,18970,18970,0
|
|
20230803,163700,2021836920,18970,18970,18970,18970,0
|
|
20230803,163600,2021836920,18970,18970,18970,18970,0
|
|
20230803,163500,2021836920,18970,18970,18970,18970,0
|
|
20230803,163400,2021836920,18970,18970,18970,18970,0
|
|
20230803,163300,2021836920,18970,18970,18970,18970,0
|
|
20230803,163200,2021836920,18970,18970,18970,18970,0
|
|
20230803,163100,2021836920,18970,18970,18970,18970,0
|
|
20230803,163000,2021836920,18970,18970,18970,18970,0
|
|
20230803,162900,2021836920,18970,18970,18970,18970,0
|
|
20230803,162800,2021836920,18970,18970,18970,18970,0
|
|
20230803,162700,2021836920,18970,18970,18970,18970,0
|
|
20230803,162600,2021836920,18970,18970,18970,18970,0
|
|
20230803,162500,2021836920,18970,18970,18970,18970,0
|
|
20230803,162400,2021836920,18970,18970,18970,18970,0
|
|
20230803,162300,2021836920,18970,18970,18970,18970,0
|
|
20230803,162200,2021836920,18970,18970,18970,18970,0
|
|
20230803,162100,2021836920,18970,18970,18970,18970,0
|
|
20230803,162000,2021836920,18970,18970,18970,18970,0
|
|
20230803,161900,2021836920,18970,18970,18970,18970,0
|
|
20230803,161800,2021836920,18970,18970,18970,18970,960
|
|
20230803,161700,2021836920,18970,18970,18970,18970,0
|
|
20230803,161600,2021836920,18970,18970,18970,18970,0
|
|
20230803,161500,2021836920,18970,18970,18970,18970,0
|
|
20230803,161400,2021836920,18970,18970,18970,18970,0
|
|
20230803,161300,2021836920,18970,18970,18970,18970,0
|
|
20230803,161200,2021836920,18970,18970,18970,18970,0
|
|
20230803,161100,2021836920,18970,18970,18970,18970,0
|
|
20230803,161000,2021836920,18970,18970,18970,18970,0
|
|
20230803,160900,2021836920,18970,18970,18970,18970,0
|
|
20230803,160800,2021836920,18970,18970,18970,18970,0
|
|
20230803,160700,2021836920,18970,18970,18970,18970,0
|
|
20230803,160600,2021836920,18970,18970,18970,18970,0
|
|
20230803,160500,2021836920,18970,18970,18970,18970,0
|
|
20230803,160400,2021836920,18970,18970,18970,18970,0
|
|
20230803,160300,2021836920,18970,18970,18970,18970,0
|
|
20230803,160200,2021836920,18970,18970,18970,18970,0
|
|
20230803,160100,2021836920,18970,18970,18970,18970,0
|
|
20230803,160000,2021836920,18970,18970,18970,18970,0
|
|
20230803,155900,2021836920,18970,18970,18970,18970,0
|
|
20230803,155800,2021836920,18970,18970,18970,18970,0
|
|
20230803,155700,2021836920,18970,18970,18970,18970,0
|
|
20230803,155600,2021836920,18970,18970,18970,18970,0
|
|
20230803,155500,2021836920,18970,18970,18970,18970,0
|
|
20230803,155400,2021836920,18970,18970,18970,18970,0
|
|
20230803,155300,2021836920,18970,18970,18970,18970,0
|
|
20230803,155200,2021836920,18970,18970,18970,18970,0
|
|
20230803,155100,2021836920,18970,18970,18970,18970,0
|
|
20230803,155000,2021836920,18970,18970,18970,18970,0
|
|
20230803,154900,2021836920,18970,18970,18970,18970,0
|
|
20230803,154800,2021836920,18970,18970,18970,18970,960
|
|
20230803,154700,2021836920,18970,18970,18970,18970,0
|
|
20230803,154600,2021836920,18970,18970,18970,18970,0
|
|
20230803,154500,2021836920,18970,18970,18970,18970,0
|
|
20230803,154400,2021836920,18970,18970,18970,18970,0
|
|
20230803,154300,2021836920,18970,18970,18970,18970,0
|
|
20230803,154200,2021836920,18970,18970,18970,18970,0
|
|
20230803,154100,2021836920,18970,18970,18970,18970,0
|
|
20230803,154000,2021836920,18970,18970,18970,18970,0
|
|
20230803,153900,2021836920,18970,18970,18970,18970,0
|
|
20230803,153800,2021836920,18970,18970,18970,18970,0
|
|
20230803,153700,2021836920,18970,18970,18970,18970,0
|
|
20230803,153600,2021836920,18970,18970,18970,18970,0
|
|
20230803,153500,2021836920,18970,18970,18970,18970,0
|
|
20230803,153400,2021836920,18970,18970,18970,18970,0
|
|
20230803,153300,2021836920,18970,18970,18970,18970,0
|
|
20230803,153200,2021836920,18970,18970,18970,18970,0
|
|
20230803,153100,2021836920,18970,18970,18970,18970,0
|
|
20230803,153000,2021836920,18970,18970,18970,18970,960
|
|
20230803,152900,2003625720,18950,18950,18950,18950,0
|
|
20230803,152800,2003625720,18950,18950,18950,18950,0
|
|
20230803,152700,2003625720,18950,18950,18950,18950,0
|
|
20230803,152600,2003625720,18950,18950,18950,18950,0
|
|
20230803,152500,2003625720,18950,18950,18950,18950,0
|
|
20230803,152400,2003625720,18950,18950,18950,18950,0
|
|
20230803,152300,2003625720,18950,18950,18950,18950,0
|
|
20230803,152200,2003625720,18950,18950,18950,18950,0
|
|
20230803,152100,2003625720,18950,18950,18950,18950,0
|
|
20230803,152000,2003625720,18950,18950,18950,18950,0
|
|
20230803,151900,2003625720,18950,18910,18950,18910,571
|
|
20230803,151800,1992812750,18920,18910,18920,18910,171
|
|
20230803,151700,1989578920,18910,18910,18920,18910,21
|
|
20230803,151600,1989181800,18920,18920,18920,18910,211
|
|
20230803,151500,1985190770,18920,18910,18920,18910,52
|
|
20230803,151400,1984207430,18920,18920,18920,18920,91
|
|
20230803,151300,1982485710,18920,18920,18920,18920,87
|
|
20230803,151200,1980839670,18940,18940,18940,18940,10
|
|
20230803,151100,1980650270,18950,18950,18950,18950,2
|
|
20230803,151000,1980612370,18910,18930,18930,18910,267
|
|
20230803,150900,1975563160,18930,18930,18930,18930,40
|
|
20230803,150800,1974805960,18930,18940,18940,18910,387
|
|
20230803,150700,1967478560,18940,18950,18950,18940,27
|
|
20230803,150600,1966967110,18950,18930,18950,18930,250
|
|
20230803,150500,1962232530,18930,18940,18950,18930,57
|
|
20230803,150400,1961152960,18940,18900,18940,18900,69
|
|
20230803,150300,1959846140,18940,18930,18940,18900,221
|
|
20230803,150200,1955660980,18930,18920,18930,18920,158
|
|
20230803,150100,1952671320,18920,18920,18920,18920,106
|
|
20230803,150000,1950665800,18920,18910,18920,18910,134
|
|
20230803,145900,1948131640,18910,18880,18910,18870,150
|
|
20230803,145800,1945297330,18910,18880,18910,18880,269
|
|
20230803,145700,1940213540,18880,18900,18900,18880,47
|
|
20230803,145600,1939326060,18900,18900,18900,18900,6
|
|
20230803,145500,1939212660,18910,18900,18910,18900,10
|
|
20230803,145400,1939023640,18900,18900,18900,18900,102
|
|
20230803,145300,1937095840,18890,18890,18890,18890,231
|
|
20230803,145200,1932732250,18890,18870,18890,18870,51
|
|
20230803,145100,1931769860,18870,18890,18890,18870,60
|
|
20230803,145000,1930636860,18890,18890,18890,18890,1
|
|
20230803,144900,1930617970,18870,18870,18870,18870,50
|
|
20230803,144800,1929674470,18890,18890,18900,18890,52
|
|
20230803,144700,1928691970,18890,18890,18890,18890,170
|
|
20230803,144600,1925480670,18890,18860,18890,18850,102
|
|
20230803,144500,1923557590,18850,18860,18860,18850,331
|
|
20230803,144400,1917318230,18860,18860,18860,18860,144
|
|
20230803,144300,1914602390,18860,18860,18860,18860,1
|
|
20230803,144200,1914583530,18910,18860,18910,18850,68
|
|
20230803,144100,1913299600,18860,18920,18920,18860,639
|
|
20230803,144000,1901239580,18890,18930,18930,18890,352
|
|
20230803,143900,1894580330,18940,18930,18940,18930,75
|
|
20230803,143800,1893160140,18930,18910,18930,18910,610
|
|
20230803,143700,1881624110,18900,18900,18900,18900,193
|
|
20230803,143600,1877976410,18900,18900,18900,18900,10
|
|
20230803,143500,1877787410,18900,18900,18900,18900,11
|
|
20230803,143400,1877579510,18890,18890,18890,18890,20
|
|
20230803,143300,1877201710,18880,18900,18900,18880,89
|
|
20230803,143200,1875520430,18900,18900,18900,18900,1
|
|
20230803,143100,1875501530,18910,18910,18910,18910,0
|
|
20230803,143000,1875501530,18910,18910,18910,18910,0
|
|
20230803,142900,1875501530,18910,18910,18910,18910,0
|
|
20230803,142800,1875501530,18910,18880,18910,18880,86
|
|
20230803,142700,1873877520,18880,18880,18910,18880,53
|
|
20230803,142600,1872876230,18890,18900,18900,18890,32
|
|
20230803,142500,1872271630,18900,18900,18900,18900,61
|
|
20230803,142400,1871118730,18900,18840,18900,18840,2
|
|
20230803,142300,1871080990,18900,18840,18900,18840,14
|
|
20230803,142200,1870816580,18840,18900,18900,18840,3
|
|
20230803,142100,1870760000,18810,18900,18900,18810,2
|
|
20230803,142000,1870722290,18810,18900,18900,18810,3
|
|
20230803,141900,1870665770,18800,18900,18920,18800,272
|
|
20230803,141800,1865550910,18900,18800,18900,18800,921
|
|
20230803,141700,1848235930,18800,18800,18810,18800,188
|
|
20230803,141600,1844700850,18810,18810,18810,18810,24
|
|
20230803,141500,1844249410,18800,18800,18800,18800,21
|
|
20230803,141400,1843854610,18810,18910,18910,18810,544
|
|
20230803,141300,1833615810,18830,18910,18910,18820,118
|
|
20230803,141200,1831394530,18830,18910,18910,18830,28
|
|
20230803,141100,1830865690,18910,18810,18910,18810,108
|
|
20230803,141000,1828834110,18940,18940,18940,18940,0
|
|
20230803,140900,1828834110,18940,18940,18940,18940,0
|
|
20230803,140800,1828834110,18940,18940,18940,18940,0
|
|
20230803,140700,1828834110,18940,18940,18940,18940,152
|
|
20230803,140600,1825955230,18950,18950,18950,18950,1
|
|
20230803,140500,1825936280,18950,18950,18950,18950,4
|
|
20230803,140400,1825860480,18950,18950,18950,18950,69
|
|
20230803,140300,1824552930,18950,18950,18950,18950,5
|
|
20230803,140200,1824458180,18950,18920,18950,18910,325
|
|
20230803,140100,1818304980,18800,18900,18920,18800,1147
|
|
20230803,140000,1796688720,18900,18900,18900,18900,0
|
|
20230803,135900,1796688720,18900,18900,18900,18900,6
|
|
20230803,135800,1796575320,18900,18870,18900,18870,13
|
|
20230803,135700,1796329980,18870,18870,18870,18870,2
|
|
20230803,135600,1796292240,18870,18870,18870,18870,2
|
|
20230803,135500,1796254500,18870,18900,18900,18870,28
|
|
20230803,135400,1795726110,18860,18860,18860,18860,0
|
|
20230803,135300,1795726110,18860,18860,18860,18860,16
|
|
20230803,135200,1795424350,18900,18900,18900,18900,0
|
|
20230803,135100,1795424350,18900,18860,18900,18860,1599
|
|
20230803,135000,1765266930,18860,18860,18860,18850,408
|
|
20230803,134900,1757572360,18890,18890,18890,18890,11
|
|
20230803,134800,1757364570,18900,18900,18900,18900,0
|
|
20230803,134700,1757364570,18900,18900,18900,18900,10
|
|
20230803,134600,1757175570,18910,18910,18910,18900,398
|
|
20230803,134500,1749653170,18910,18910,18910,18910,0
|
|
20230803,134400,1749653170,18910,18910,18910,18910,1
|
|
20230803,134300,1749634260,18910,18910,18910,18910,20
|
|
20230803,134200,1749256060,18910,18900,18910,18900,154
|
|
20230803,134100,1746345440,18920,18920,18920,18920,35
|
|
20230803,134000,1745683240,18920,18900,18920,18900,53
|
|
20230803,133900,1744681080,18890,18860,18890,18860,2203
|
|
20230803,133800,1703129350,18860,18860,18860,18860,61
|
|
20230803,133700,1701978890,18870,18870,18870,18870,0
|
|
20230803,133600,1701978890,18870,18870,18870,18870,143
|
|
20230803,133500,1699280480,18870,18860,18870,18810,1002
|
|
20230803,133400,1680407970,18880,18880,18880,18880,0
|
|
20230803,133300,1680407970,18880,18880,18880,18880,6
|
|
20230803,133200,1680294690,18860,18870,18870,18860,120
|
|
20230803,133100,1678030890,18880,18890,18890,18880,60
|
|
20230803,133000,1676897590,18890,18890,18890,18890,6
|
|
20230803,132900,1676784250,18890,18890,18890,18890,0
|
|
20230803,132800,1676784250,18890,18890,18890,18890,0
|
|
20230803,132700,1676784250,18890,18890,18890,18890,4
|
|
20230803,132600,1676708690,18890,18850,18890,18850,132
|
|
20230803,132500,1674220450,18850,18860,18870,18850,73
|
|
20230803,132400,1672843930,18890,18890,18890,18890,0
|
|
20230803,132300,1672843930,18890,18890,18890,18890,10
|
|
20230803,132200,1672655030,18890,18890,18890,18890,1
|
|
20230803,132100,1672636140,18860,18900,18900,18860,40
|
|
20230803,132000,1671881690,18870,18900,18900,18870,380
|
|
20230803,131900,1664708370,18900,18880,18900,18880,14
|
|
20230803,131800,1664444010,18900,18900,18900,18900,26
|
|
20230803,131700,1663952610,18900,18900,18900,18900,118
|
|
20230803,131600,1661722410,18900,18900,18900,18900,1
|
|
20230803,131500,1661703510,18900,18900,18900,18900,575
|
|
20230803,131400,1650836010,18900,18900,18900,18900,13
|
|
20230803,131300,1650590310,18880,18880,18880,18880,1
|
|
20230803,131200,1650571430,18880,18880,18880,18880,10
|
|
20230803,131100,1650382630,18900,18900,18900,18900,0
|
|
20230803,131000,1650382630,18900,18900,18900,18900,0
|
|
20230803,130900,1650382630,18900,18910,18910,18900,36
|
|
20230803,130800,1649702030,18910,18910,18910,18910,83
|
|
20230803,130700,1648132500,18880,18880,18880,18880,4
|
|
20230803,130600,1648056980,18860,18880,18880,18860,128
|
|
20230803,130500,1645642700,18880,18920,18920,18880,251
|
|
20230803,130400,1640898530,18920,18910,18920,18910,6
|
|
20230803,130300,1640785060,18900,18890,18900,18890,82
|
|
20230803,130200,1639236060,18920,18910,18920,18900,274
|
|
20230803,130100,1634057400,18900,18920,18920,18900,75
|
|
20230803,130000,1632639840,18920,18920,18920,18920,3
|
|
20230803,125900,1632583080,18910,18920,18920,18910,53
|
|
20230803,125800,1631580330,18920,18920,18930,18910,43
|
|
20230803,125700,1630766770,18920,18900,18920,18860,266
|
|
20230803,125600,1625746750,18860,18860,18900,18860,47
|
|
20230803,125500,1624860050,18800,18800,18800,18800,10
|
|
20230803,125400,1624672050,18850,18850,18850,18850,34
|
|
20230803,125300,1624031150,18800,18800,18800,18800,1
|
|
20230803,125200,1624012350,18800,18830,18830,18800,3
|
|
20230803,125100,1623955890,18780,18840,18840,18780,62
|
|
20230803,125000,1622791060,18850,18850,18850,18850,1
|
|
20230803,124900,1622772210,18850,18850,18850,18850,0
|
|
20230803,124800,1622772210,18850,18850,18850,18790,32
|
|
20230803,124700,1622170210,18850,18850,18850,18850,4
|
|
20230803,124600,1622094810,18850,18850,18850,18850,0
|
|
20230803,124500,1622094810,18850,18850,18850,18850,0
|
|
20230803,124400,1622094810,18850,18850,18850,18850,5
|
|
20230803,124300,1622000560,18850,18850,18850,18850,21
|
|
20230803,124200,1621604710,18850,18850,18850,18850,1
|
|
20230803,124100,1621585860,18850,18860,18860,18850,12
|
|
20230803,124000,1621359640,18860,18860,18860,18860,6
|
|
20230803,123900,1621246480,18800,18800,18860,18800,12
|
|
20230803,123800,1621020820,18760,18760,18760,18760,50
|
|
20230803,123700,1620082820,18740,18760,18760,18740,326
|
|
20230803,123600,1613967320,18760,18760,18760,18740,392
|
|
20230803,123500,1606619480,18760,18770,18770,18750,344
|
|
20230803,123400,1600165950,18770,18810,18810,18770,617
|
|
20230803,123300,1588571500,18800,18860,18860,18800,1296
|
|
20230803,123200,1564171960,18840,18870,18870,18840,472
|
|
20230803,123100,1555278190,18900,18900,18900,18900,2
|
|
20230803,123000,1555240390,18900,18900,18900,18900,0
|
|
20230803,122900,1555240390,18900,18900,18900,18900,100
|
|
20230803,122800,1553350390,18900,18900,18900,18900,0
|
|
20230803,122700,1553350390,18900,18840,18900,18840,642
|
|
20230803,122600,1541237830,18870,18880,18880,18870,12
|
|
20230803,122500,1541011320,18870,18870,18870,18870,1
|
|
20230803,122400,1540992450,18880,18840,18880,18830,16
|
|
20230803,122300,1540691100,18880,18850,18880,18850,104
|
|
20230803,122200,1538729640,18850,18820,18850,18820,603
|
|
20230803,122100,1527370800,18800,18790,18800,18790,249
|
|
20230803,122000,1522690080,18760,18770,18770,18760,190
|
|
20230803,121900,1519123900,18790,18790,18790,18790,5
|
|
20230803,121800,1519029950,18790,18790,18790,18780,31
|
|
20230803,121700,1518447580,18790,18770,18790,18760,312
|
|
20230803,121600,1512587450,18770,18770,18770,18770,56
|
|
20230803,121500,1511536330,18770,18770,18770,18770,9
|
|
20230803,121400,1511367400,18770,18770,18770,18770,47
|
|
20230803,121300,1510485210,18780,18770,18790,18770,371
|
|
20230803,121200,1503518340,18770,18770,18770,18770,7
|
|
20230803,121100,1503386950,18770,18770,18770,18770,1
|
|
20230803,121000,1503368180,18770,18770,18770,18770,5
|
|
20230803,120900,1503274330,18740,18740,18740,18740,0
|
|
20230803,120800,1503274330,18740,18770,18770,18740,116
|
|
20230803,120700,1501099470,18750,18750,18750,18750,34
|
|
20230803,120600,1500461970,18750,18750,18750,18750,100
|
|
20230803,120500,1498586970,18750,18750,18750,18750,50
|
|
20230803,120400,1497649470,18750,18750,18750,18750,0
|
|
20230803,120300,1497649470,18750,18750,18750,18750,50
|
|
20230803,120200,1496711970,18790,18740,18790,18740,3
|
|
20230803,120100,1496655650,18740,18740,18740,18740,0
|
|
20230803,120000,1496655650,18740,18750,18750,18740,80
|
|
20230803,115900,1495156410,18790,18770,18790,18770,336
|
|
20230803,115800,1488844370,18790,18790,18790,18790,2
|
|
20230803,115700,1488806790,18750,18740,18750,18740,339
|
|
20230803,115600,1482451090,18740,18740,18740,18740,40
|
|
20230803,115500,1481701490,18730,18750,18750,18730,343
|
|
20230803,115400,1475274570,18750,18750,18750,18750,6
|
|
20230803,115300,1475162070,18740,18790,18790,18740,262
|
|
20230803,115200,1470251930,18790,18790,18790,18790,0
|
|
20230803,115100,1470251930,18790,18790,18790,18790,0
|
|
20230803,115000,1470251930,18790,18760,18790,18740,1012
|
|
20230803,114900,1451278850,18790,18790,18790,18790,30
|
|
20230803,114800,1450715150,18800,18800,18800,18800,50
|
|
20230803,114700,1449775150,18800,18750,18800,18750,90
|
|
20230803,114600,1448087550,18750,18750,18750,18750,70
|
|
20230803,114500,1446775050,18750,18750,18750,18750,0
|
|
20230803,114400,1446775050,18750,18750,18750,18740,10
|
|
20230803,114300,1446587580,18740,18740,18740,18740,0
|
|
20230803,114200,1446587580,18740,18780,18780,18740,650
|
|
20230803,114100,1434402290,18770,18760,18770,18760,113
|
|
20230803,114000,1432281910,18760,18760,18760,18760,0
|
|
20230803,113900,1432281910,18760,18850,18850,18760,101
|
|
20230803,113800,1430387060,18760,18760,18760,18760,10
|
|
20230803,113700,1430199460,18850,18850,18850,18850,5
|
|
20230803,113600,1430105210,18850,18850,18850,18850,27
|
|
20230803,113500,1429596260,18850,18850,18850,18850,2
|
|
20230803,113400,1429558560,18750,18750,18850,18750,299
|
|
20230803,113300,1423951910,18750,18840,18850,18750,664
|
|
20230803,113200,1411470790,18760,18850,18850,18760,4
|
|
20230803,113100,1411395570,18740,18750,18750,18740,10
|
|
20230803,113000,1411208090,18740,18750,18750,18740,313
|
|
20230803,112900,1405339470,18750,18780,18850,18750,1354
|
|
20230803,112800,1379904350,18780,18810,18810,18760,1024
|
|
20230803,112700,1360654760,18800,18800,18800,18800,116
|
|
20230803,112600,1358473960,18860,18810,18860,18790,1274
|
|
20230803,112500,1334531210,18810,18800,18810,18800,110
|
|
20230803,112400,1332462990,18800,18800,18810,18800,192
|
|
20230803,112300,1328853290,18810,18810,18810,18810,264
|
|
20230803,112200,1323887450,18800,18810,18810,18800,431
|
|
20230803,112100,1315784140,18810,18810,18820,18810,124
|
|
20230803,112000,1313451690,18810,18850,18850,18810,233
|
|
20230803,111900,1309066880,18860,18850,18860,18850,16
|
|
20230803,111800,1308765190,18850,18850,18850,18850,20
|
|
20230803,111700,1308388190,18850,18810,18850,18800,248
|
|
20230803,111600,1303725590,18800,18860,18860,18800,882
|
|
20230803,111500,1287138090,18860,18860,18860,18860,1
|
|
20230803,111400,1287119230,18860,18860,18860,18860,53
|
|
20230803,111300,1286119650,18860,18890,18900,18860,128
|
|
20230803,111200,1283703660,18900,18900,18900,18900,0
|
|
20230803,111100,1283703660,18900,18830,18900,18820,66
|
|
20230803,111000,1282461270,18950,18830,18950,18830,860
|
|
20230803,110900,1266261230,18960,18950,18990,18830,37
|
|
20230803,110800,1265560530,19000,18820,19000,18800,283
|
|
20230803,110700,1260237050,18810,18890,18890,18810,862
|
|
20230803,110600,1244008020,18900,18900,19020,18900,270
|
|
20230803,110500,1238904700,18900,18890,18900,18890,25
|
|
20230803,110400,1238432380,18900,18900,18900,18900,50
|
|
20230803,110300,1237487380,18900,18990,18990,18860,158
|
|
20230803,110200,1234502310,19030,19030,19030,19030,26
|
|
20230803,110100,1234007530,19030,19030,19030,19030,52
|
|
20230803,110000,1233017970,19030,18950,19030,18950,460
|
|
20230803,105900,1224298900,18950,18850,18950,18850,1699
|
|
20230803,105800,1192210540,18850,18850,18850,18800,1134
|
|
20230803,105700,1170866940,18860,18890,18890,18860,611
|
|
20230803,105600,1159335830,18890,18920,18920,18880,761
|
|
20230803,105500,1144961960,18920,18950,18950,18920,451
|
|
20230803,105400,1136419950,18950,19030,19030,18920,102
|
|
20230803,105300,1134486640,19030,19020,19030,18990,1219
|
|
20230803,105200,1111317900,19030,19060,19060,19030,942
|
|
20230803,105100,1093376710,19060,19070,19070,19060,653
|
|
20230803,105000,1080928450,19060,19130,19130,19060,3187
|
|
20230803,104900,1020104180,19120,19190,19210,19110,377
|
|
20230803,104800,1012897000,19210,19210,19210,19210,6
|
|
20230803,104700,1012781740,19210,19210,19210,19210,17
|
|
20230803,104600,1012455170,19210,19210,19210,19210,30
|
|
20230803,104500,1011878870,19240,19220,19240,19110,131
|
|
20230803,104400,1009373070,19090,19130,19230,19090,1021
|
|
20230803,104300,989858100,19250,19250,19250,19250,305
|
|
20230803,104200,983986850,19250,19240,19250,19240,25
|
|
20230803,104100,983505700,19250,19200,19250,19130,261
|
|
20230803,104000,978497950,19200,19110,19200,19110,85
|
|
20230803,103900,976872860,19110,19110,19260,19100,376
|
|
20230803,103800,969687500,19100,19100,19100,19100,88
|
|
20230803,103700,968006700,19110,19110,19110,19110,88
|
|
20230803,103600,966325020,19110,19100,19110,19100,466
|
|
20230803,103500,957423340,19100,19160,19160,19100,1466
|
|
20230803,103400,929392300,19170,19210,19210,19170,125
|
|
20230803,103300,926995320,19210,19210,19210,19210,0
|
|
20230803,103200,926995320,19210,19230,19230,19210,86
|
|
20230803,103100,925342530,19270,19210,19270,19210,4
|
|
20230803,103000,925265570,19270,19210,19270,19210,12
|
|
20230803,102900,925034990,19270,19260,19270,19260,23
|
|
20230803,102800,924591990,19260,19270,19270,19260,22
|
|
20230803,102700,924168260,19120,19290,19290,19120,1919
|
|
20230803,102600,887422180,19160,19200,19210,19160,1539
|
|
20230803,102500,857899460,19190,19210,19210,19190,242
|
|
20230803,102400,853255000,19290,19290,19290,19190,1089
|
|
20230803,102300,832339990,19300,19220,19300,19220,52
|
|
20230803,102200,831340470,19230,19310,19310,19230,1753
|
|
20230803,102100,797564920,19290,19290,19300,19290,128
|
|
20230803,102000,795095790,19310,19270,19310,19270,543
|
|
20230803,101900,784622390,19270,19270,19280,19260,633
|
|
20230803,101800,772428570,19280,19280,19280,19280,0
|
|
20230803,101700,772428570,19280,19290,19290,19280,314
|
|
20230803,101600,766374600,19290,19290,19290,19290,41
|
|
20230803,101500,765583710,19280,19280,19280,19280,421
|
|
20230803,101400,757466830,19280,19390,19390,19280,432
|
|
20230803,101300,749137290,19310,19310,19310,19310,2
|
|
20230803,101200,749098670,19300,19300,19300,19300,20
|
|
20230803,101100,748712670,19300,19350,19380,19300,1286
|
|
20230803,101000,723858260,19350,19380,19380,19350,389
|
|
20230803,100900,716321270,19380,19420,19420,19380,2
|
|
20230803,100800,716282470,19380,19380,19380,19380,103
|
|
20230803,100700,714286330,19370,19340,19370,19340,90
|
|
20230803,100600,712544470,19340,19370,19370,19340,691
|
|
20230803,100500,699170590,19380,19380,19380,19370,126
|
|
20230803,100400,696729860,19380,19410,19410,19380,388
|
|
20230803,100300,689202810,19410,19450,19450,19410,432
|
|
20230803,100200,680806580,19460,19460,19460,19450,339
|
|
20230803,100100,674211350,19470,19550,19550,19470,687
|
|
20230803,100000,660820030,19570,19570,19570,19570,1
|
|
20230803,095900,660800460,19570,19570,19570,19570,0
|
|
20230803,095800,660800460,19570,19570,19570,19570,15
|
|
20230803,095700,660506910,19570,19520,19570,19520,588
|
|
20230803,095600,649006260,19530,19550,19550,19530,6
|
|
20230803,095500,648889040,19590,19590,19590,19590,7
|
|
20230803,095400,648751910,19590,19590,19590,19590,52
|
|
20230803,095300,647733230,19590,19590,19590,19590,0
|
|
20230803,095200,647733230,19590,19510,19590,19510,248
|
|
20230803,095100,642894670,19510,19510,19510,19510,118
|
|
20230803,095000,640592490,19510,19510,19510,19510,2
|
|
20230803,094900,640553470,19490,19490,19490,19490,0
|
|
20230803,094800,640553470,19490,19490,19490,19490,540
|
|
20230803,094700,630028870,19490,19490,19490,19490,0
|
|
20230803,094600,630028870,19490,19490,19490,19490,26
|
|
20230803,094500,629522130,19490,19490,19590,19490,6
|
|
20230803,094400,629405090,19490,19590,19590,19490,61
|
|
20230803,094300,628215850,19490,19490,19490,19490,0
|
|
20230803,094200,628215850,19490,19490,19600,19490,154
|
|
20230803,094100,625214170,19600,19490,19600,19490,49
|
|
20230803,094000,624259050,19600,19600,19600,19600,124
|
|
20230803,093900,621828650,19600,19600,19600,19600,100
|
|
20230803,093800,619868650,19600,19490,19600,19480,137
|
|
20230803,093700,617198610,19600,19600,19600,19600,50
|
|
20230803,093600,616218610,19600,19600,19600,19600,54
|
|
20230803,093500,615160210,19610,19610,19610,19610,15
|
|
20230803,093400,614866060,19620,19550,19620,19550,51
|
|
20230803,093300,613866880,19550,19550,19550,19550,2
|
|
20230803,093200,613827780,19440,19440,19440,19440,0
|
|
20230803,093100,613827780,19440,19440,19440,19440,122
|
|
20230803,093000,611456100,19440,19610,19610,19430,525
|
|
20230803,092900,601217890,19430,19620,19620,19430,111
|
|
20230803,092800,599041260,19620,19430,19620,19420,837
|
|
20230803,092700,582770540,19440,19440,19440,19440,45
|
|
20230803,092600,581895740,19440,19420,19440,19350,682
|
|
20230803,092500,568651330,19430,19620,19620,19430,935
|
|
20230803,092400,550460340,19480,19620,19620,19480,12
|
|
20230803,092300,550225150,19630,19640,19640,19630,5
|
|
20230803,092200,550126970,19650,19650,19650,19650,33
|
|
20230803,092100,549478520,19650,19500,19650,19380,2115
|
|
20230803,092000,507978190,19410,19280,19410,19280,1038
|
|
20230803,091900,487879940,19270,19270,19270,19270,148
|
|
20230803,091800,485027980,19250,19350,19350,19250,22
|
|
20230803,091700,484603580,19360,19360,19360,19300,151
|
|
20230803,091600,481686190,19360,19290,19360,19240,660
|
|
20230803,091500,468969300,19290,19410,19410,19290,64
|
|
20230803,091400,467733180,19270,19270,19410,19270,163
|
|
20230803,091300,464588270,19260,19260,19260,19220,1187
|
|
20230803,091200,441735620,19150,19330,19350,19150,1116
|
|
20230803,091100,420199590,19330,19520,19520,19330,2865
|
|
20230803,091000,364466240,19580,19560,19580,19520,767
|
|
20230803,090900,349480710,19560,19600,19600,19560,875
|
|
20230803,090800,332346750,19700,19700,19790,19590,588
|
|
20230803,090700,320752680,19700,19590,19820,19580,345
|
|
20230803,090600,313992320,19580,19850,19850,19550,655
|
|
20230803,090500,301044380,19850,19850,19990,19840,920
|
|
20230803,090400,282773370,19850,20000,20050,19850,3612
|
|
20230803,090300,210738740,20050,20300,20300,19970,3654
|
|
20230803,090200,136999950,20200,20200,20300,20200,2293
|
|
20230803,090100,90602300,20100,20150,20200,20100,1190
|
|
20230803,090000,66620950,20150,20100,20200,20000,3258
|