655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195200,1571369170,12520,12520,12520,12520,394
|
|
20230816,195100,1571369170,12520,12520,12520,12520,0
|
|
20230816,195000,1571369170,12520,12520,12520,12520,0
|
|
20230816,194900,1571369170,12520,12520,12520,12520,0
|
|
20230816,194800,1571369170,12520,12520,12520,12520,0
|
|
20230816,194700,1571369170,12520,12520,12520,12520,0
|
|
20230816,194600,1571369170,12520,12520,12520,12520,0
|
|
20230816,194500,1571369170,12520,12520,12520,12520,0
|
|
20230816,194400,1571369170,12520,12520,12520,12520,0
|
|
20230816,194300,1571369170,12520,12520,12520,12520,0
|
|
20230816,194200,1571369170,12520,12520,12520,12520,0
|
|
20230816,194100,1571369170,12520,12520,12520,12520,0
|
|
20230816,194000,1571369170,12520,12520,12520,12520,0
|
|
20230816,193900,1571369170,12520,12520,12520,12520,0
|
|
20230816,193800,1571369170,12520,12520,12520,12520,0
|
|
20230816,193700,1571369170,12520,12520,12520,12520,0
|
|
20230816,193600,1571369170,12520,12520,12520,12520,0
|
|
20230816,193500,1571369170,12520,12520,12520,12520,0
|
|
20230816,193400,1571369170,12520,12520,12520,12520,0
|
|
20230816,193300,1571369170,12520,12520,12520,12520,0
|
|
20230816,193200,1571369170,12520,12520,12520,12520,0
|
|
20230816,193100,1571369170,12520,12520,12520,12520,0
|
|
20230816,193000,1571369170,12520,12520,12520,12520,0
|
|
20230816,192900,1571369170,12520,12520,12520,12520,0
|
|
20230816,192800,1571369170,12520,12520,12520,12520,0
|
|
20230816,192700,1571369170,12520,12520,12520,12520,0
|
|
20230816,192600,1571369170,12520,12520,12520,12520,0
|
|
20230816,192500,1571369170,12520,12520,12520,12520,0
|
|
20230816,192400,1571369170,12520,12520,12520,12520,0
|
|
20230816,192300,1571369170,12520,12520,12520,12520,0
|
|
20230816,192200,1571369170,12520,12520,12520,12520,394
|
|
20230816,192100,1571369170,12520,12520,12520,12520,0
|
|
20230816,192000,1571369170,12520,12520,12520,12520,0
|
|
20230816,191900,1571369170,12520,12520,12520,12520,0
|
|
20230816,191800,1571369170,12520,12520,12520,12520,0
|
|
20230816,191700,1571369170,12520,12520,12520,12520,0
|
|
20230816,191600,1571369170,12520,12520,12520,12520,0
|
|
20230816,191500,1571369170,12520,12520,12520,12520,0
|
|
20230816,191400,1571369170,12520,12520,12520,12520,0
|
|
20230816,191300,1571369170,12520,12520,12520,12520,0
|
|
20230816,191200,1571369170,12520,12520,12520,12520,0
|
|
20230816,191100,1571369170,12520,12520,12520,12520,0
|
|
20230816,191000,1571369170,12520,12520,12520,12520,0
|
|
20230816,190900,1571369170,12520,12520,12520,12520,0
|
|
20230816,190800,1571369170,12520,12520,12520,12520,0
|
|
20230816,190700,1571369170,12520,12520,12520,12520,0
|
|
20230816,190600,1571369170,12520,12520,12520,12520,0
|
|
20230816,190500,1571369170,12520,12520,12520,12520,0
|
|
20230816,190400,1571369170,12520,12520,12520,12520,0
|
|
20230816,190300,1571369170,12520,12520,12520,12520,0
|
|
20230816,190200,1571369170,12520,12520,12520,12520,0
|
|
20230816,190100,1571369170,12520,12520,12520,12520,0
|
|
20230816,190000,1571369170,12520,12520,12520,12520,0
|
|
20230816,185900,1571369170,12520,12520,12520,12520,0
|
|
20230816,185800,1571369170,12520,12520,12520,12520,0
|
|
20230816,185700,1571369170,12520,12520,12520,12520,0
|
|
20230816,185600,1571369170,12520,12520,12520,12520,0
|
|
20230816,185500,1571369170,12520,12520,12520,12520,0
|
|
20230816,185400,1571369170,12520,12520,12520,12520,0
|
|
20230816,185300,1571369170,12520,12520,12520,12520,0
|
|
20230816,185200,1571369170,12520,12520,12520,12520,394
|
|
20230816,185100,1571369170,12520,12520,12520,12520,0
|
|
20230816,185000,1571369170,12520,12520,12520,12520,0
|
|
20230816,184900,1571369170,12520,12520,12520,12520,0
|
|
20230816,184800,1571369170,12520,12520,12520,12520,0
|
|
20230816,184700,1571369170,12520,12520,12520,12520,0
|
|
20230816,184600,1571369170,12520,12520,12520,12520,0
|
|
20230816,184500,1571369170,12520,12520,12520,12520,0
|
|
20230816,184400,1571369170,12520,12520,12520,12520,0
|
|
20230816,184300,1571369170,12520,12520,12520,12520,0
|
|
20230816,184200,1571369170,12520,12520,12520,12520,0
|
|
20230816,184100,1571369170,12520,12520,12520,12520,0
|
|
20230816,184000,1571369170,12520,12520,12520,12520,0
|
|
20230816,183900,1571369170,12520,12520,12520,12520,0
|
|
20230816,183800,1571369170,12520,12520,12520,12520,0
|
|
20230816,183700,1571369170,12520,12520,12520,12520,0
|
|
20230816,183600,1571369170,12520,12520,12520,12520,0
|
|
20230816,183500,1571369170,12520,12520,12520,12520,0
|
|
20230816,183400,1571369170,12520,12520,12520,12520,0
|
|
20230816,183300,1571369170,12520,12520,12520,12520,0
|
|
20230816,183200,1571369170,12520,12520,12520,12520,0
|
|
20230816,183100,1571369170,12520,12520,12520,12520,0
|
|
20230816,183000,1571369170,12520,12520,12520,12520,0
|
|
20230816,182900,1571369170,12520,12520,12520,12520,0
|
|
20230816,182800,1571369170,12520,12520,12520,12520,0
|
|
20230816,182700,1571369170,12520,12520,12520,12520,0
|
|
20230816,182600,1571369170,12520,12520,12520,12520,0
|
|
20230816,182500,1571369170,12520,12520,12520,12520,0
|
|
20230816,182400,1571369170,12520,12520,12520,12520,0
|
|
20230816,182300,1571369170,12520,12520,12520,12520,0
|
|
20230816,182200,1571369170,12520,12520,12520,12520,394
|
|
20230816,182100,1571369170,12520,12520,12520,12520,0
|
|
20230816,182000,1571369170,12520,12520,12520,12520,0
|
|
20230816,181900,1571369170,12520,12520,12520,12520,0
|
|
20230816,181800,1571369170,12520,12520,12520,12520,0
|
|
20230816,181700,1571369170,12520,12520,12520,12520,0
|
|
20230816,181600,1571369170,12520,12520,12520,12520,0
|
|
20230816,181500,1571369170,12520,12520,12520,12520,0
|
|
20230816,181400,1571369170,12520,12520,12520,12520,0
|
|
20230816,181300,1571369170,12520,12520,12520,12520,0
|
|
20230816,181200,1571369170,12520,12520,12520,12520,0
|
|
20230816,181100,1571369170,12520,12520,12520,12520,0
|
|
20230816,181000,1571369170,12520,12520,12520,12520,0
|
|
20230816,180900,1571369170,12520,12520,12520,12520,0
|
|
20230816,180800,1571369170,12520,12520,12520,12520,0
|
|
20230816,180700,1571369170,12520,12520,12520,12520,0
|
|
20230816,180600,1571369170,12520,12520,12520,12520,0
|
|
20230816,180500,1571369170,12520,12520,12520,12520,0
|
|
20230816,180400,1571369170,12520,12520,12520,12520,0
|
|
20230816,180300,1571369170,12520,12520,12520,12520,0
|
|
20230816,180200,1571369170,12520,12520,12520,12520,0
|
|
20230816,180100,1571369170,12520,12520,12520,12520,0
|
|
20230816,180000,1571369170,12520,12520,12520,12520,0
|
|
20230816,175900,1571369170,12520,12520,12520,12520,0
|
|
20230816,175800,1571369170,12520,12520,12520,12520,0
|
|
20230816,175700,1571369170,12520,12520,12520,12520,0
|
|
20230816,175600,1571369170,12520,12520,12520,12520,0
|
|
20230816,175500,1571369170,12520,12520,12520,12520,0
|
|
20230816,175400,1571369170,12520,12520,12520,12520,0
|
|
20230816,175300,1571369170,12520,12520,12520,12520,0
|
|
20230816,175200,1571369170,12520,12520,12520,12520,394
|
|
20230816,175100,1571369170,12520,12520,12520,12520,0
|
|
20230816,175000,1571369170,12520,12520,12520,12520,0
|
|
20230816,174900,1571369170,12520,12520,12520,12520,0
|
|
20230816,174800,1571369170,12520,12520,12520,12520,0
|
|
20230816,174700,1571369170,12520,12520,12520,12520,0
|
|
20230816,174600,1571369170,12520,12520,12520,12520,0
|
|
20230816,174500,1571369170,12520,12520,12520,12520,0
|
|
20230816,174400,1571369170,12520,12520,12520,12520,0
|
|
20230816,174300,1571369170,12520,12520,12520,12520,0
|
|
20230816,174200,1571369170,12520,12520,12520,12520,0
|
|
20230816,174100,1571369170,12520,12520,12520,12520,0
|
|
20230816,174000,1571369170,12520,12520,12520,12520,0
|
|
20230816,173900,1571369170,12520,12520,12520,12520,0
|
|
20230816,173800,1571369170,12520,12520,12520,12520,0
|
|
20230816,173700,1571369170,12520,12520,12520,12520,0
|
|
20230816,173600,1571369170,12520,12520,12520,12520,0
|
|
20230816,173500,1571369170,12520,12520,12520,12520,0
|
|
20230816,173400,1571369170,12520,12520,12520,12520,0
|
|
20230816,173300,1571369170,12520,12520,12520,12520,0
|
|
20230816,173200,1571369170,12520,12520,12520,12520,0
|
|
20230816,173100,1571369170,12520,12520,12520,12520,0
|
|
20230816,173000,1571369170,12520,12520,12520,12520,0
|
|
20230816,172900,1571369170,12520,12520,12520,12520,0
|
|
20230816,172800,1571369170,12520,12520,12520,12520,0
|
|
20230816,172700,1571369170,12520,12520,12520,12520,0
|
|
20230816,172600,1571369170,12520,12520,12520,12520,0
|
|
20230816,172500,1571369170,12520,12520,12520,12520,0
|
|
20230816,172400,1571369170,12520,12520,12520,12520,0
|
|
20230816,172300,1571369170,12520,12520,12520,12520,0
|
|
20230816,172200,1571369170,12520,12520,12520,12520,394
|
|
20230816,172100,1571369170,12520,12520,12520,12520,0
|
|
20230816,172000,1571369170,12520,12520,12520,12520,0
|
|
20230816,171900,1571369170,12520,12520,12520,12520,0
|
|
20230816,171800,1571369170,12520,12520,12520,12520,0
|
|
20230816,171700,1571369170,12520,12520,12520,12520,0
|
|
20230816,171600,1571369170,12520,12520,12520,12520,0
|
|
20230816,171500,1571369170,12520,12520,12520,12520,0
|
|
20230816,171400,1571369170,12520,12520,12520,12520,0
|
|
20230816,171300,1571369170,12520,12520,12520,12520,0
|
|
20230816,171200,1571369170,12520,12520,12520,12520,0
|
|
20230816,171100,1571369170,12520,12520,12520,12520,0
|
|
20230816,171000,1571369170,12520,12520,12520,12520,0
|
|
20230816,170900,1571369170,12520,12520,12520,12520,0
|
|
20230816,170800,1571369170,12520,12520,12520,12520,0
|
|
20230816,170700,1571369170,12520,12520,12520,12520,0
|
|
20230816,170600,1571369170,12520,12520,12520,12520,0
|
|
20230816,170500,1571369170,12520,12520,12520,12520,0
|
|
20230816,170400,1571369170,12520,12520,12520,12520,0
|
|
20230816,170300,1571369170,12520,12520,12520,12520,0
|
|
20230816,170200,1571369170,12520,12520,12520,12520,0
|
|
20230816,170100,1571369170,12520,12520,12520,12520,0
|
|
20230816,170000,1571369170,12520,12520,12520,12520,0
|
|
20230816,165900,1571369170,12520,12520,12520,12520,0
|
|
20230816,165800,1571369170,12520,12520,12520,12520,0
|
|
20230816,165700,1571369170,12520,12520,12520,12520,0
|
|
20230816,165600,1571369170,12520,12520,12520,12520,0
|
|
20230816,165500,1571369170,12520,12520,12520,12520,0
|
|
20230816,165400,1571369170,12520,12520,12520,12520,0
|
|
20230816,165300,1571369170,12520,12520,12520,12520,0
|
|
20230816,165200,1571369170,12520,12520,12520,12520,394
|
|
20230816,165100,1571369170,12520,12520,12520,12520,0
|
|
20230816,165000,1571369170,12520,12520,12520,12520,0
|
|
20230816,164900,1571369170,12520,12520,12520,12520,0
|
|
20230816,164800,1571369170,12520,12520,12520,12520,0
|
|
20230816,164700,1571369170,12520,12520,12520,12520,0
|
|
20230816,164600,1571369170,12520,12520,12520,12520,0
|
|
20230816,164500,1571369170,12520,12520,12520,12520,0
|
|
20230816,164400,1571369170,12520,12520,12520,12520,0
|
|
20230816,164300,1571369170,12520,12520,12520,12520,0
|
|
20230816,164200,1571369170,12520,12520,12520,12520,0
|
|
20230816,164100,1571369170,12520,12520,12520,12520,0
|
|
20230816,164000,1571369170,12520,12520,12520,12520,0
|
|
20230816,163900,1571369170,12520,12520,12520,12520,0
|
|
20230816,163800,1571369170,12520,12520,12520,12520,0
|
|
20230816,163700,1571369170,12520,12520,12520,12520,0
|
|
20230816,163600,1571369170,12520,12520,12520,12520,0
|
|
20230816,163500,1571369170,12520,12520,12520,12520,0
|
|
20230816,163400,1571369170,12520,12520,12520,12520,0
|
|
20230816,163300,1571369170,12520,12520,12520,12520,0
|
|
20230816,163200,1571369170,12520,12520,12520,12520,0
|
|
20230816,163100,1571369170,12520,12520,12520,12520,0
|
|
20230816,163000,1571369170,12520,12520,12520,12520,0
|
|
20230816,162900,1571369170,12520,12520,12520,12520,0
|
|
20230816,162800,1571369170,12520,12520,12520,12520,0
|
|
20230816,162700,1571369170,12520,12520,12520,12520,0
|
|
20230816,162600,1571369170,12520,12520,12520,12520,0
|
|
20230816,162500,1571369170,12520,12520,12520,12520,0
|
|
20230816,162400,1571369170,12520,12520,12520,12520,0
|
|
20230816,162300,1571369170,12520,12520,12520,12520,0
|
|
20230816,162200,1571369170,12520,12520,12520,12520,394
|
|
20230816,162100,1571369170,12520,12520,12520,12520,0
|
|
20230816,162000,1571369170,12520,12520,12520,12520,0
|
|
20230816,161900,1571369170,12520,12520,12520,12520,0
|
|
20230816,161800,1571369170,12520,12520,12520,12520,0
|
|
20230816,161700,1571369170,12520,12520,12520,12520,0
|
|
20230816,161600,1571369170,12520,12520,12520,12520,0
|
|
20230816,161500,1571369170,12520,12520,12520,12520,0
|
|
20230816,161400,1571369170,12520,12520,12520,12520,0
|
|
20230816,161300,1571369170,12520,12520,12520,12520,0
|
|
20230816,161200,1571369170,12520,12520,12520,12520,0
|
|
20230816,161100,1571369170,12520,12520,12520,12520,0
|
|
20230816,161000,1571369170,12520,12520,12520,12520,0
|
|
20230816,160900,1571369170,12520,12520,12520,12520,0
|
|
20230816,160800,1571369170,12520,12520,12520,12520,0
|
|
20230816,160700,1571369170,12520,12520,12520,12520,0
|
|
20230816,160600,1571369170,12520,12520,12520,12520,0
|
|
20230816,160500,1571369170,12520,12520,12520,12520,0
|
|
20230816,160400,1571369170,12520,12520,12520,12520,0
|
|
20230816,160300,1571369170,12520,12520,12520,12520,0
|
|
20230816,160200,1571369170,12520,12520,12520,12520,0
|
|
20230816,160100,1571369170,12520,12520,12520,12520,0
|
|
20230816,160000,1571369170,12520,12520,12520,12520,0
|
|
20230816,155900,1571369170,12520,12520,12520,12520,0
|
|
20230816,155800,1571369170,12520,12520,12520,12520,0
|
|
20230816,155700,1571369170,12520,12520,12520,12520,0
|
|
20230816,155600,1571369170,12520,12520,12520,12520,0
|
|
20230816,155500,1571369170,12520,12520,12520,12520,0
|
|
20230816,155400,1571369170,12520,12520,12520,12520,0
|
|
20230816,155300,1571369170,12520,12520,12520,12520,0
|
|
20230816,155200,1571369170,12520,12520,12520,12520,394
|
|
20230816,155100,1571369170,12520,12520,12520,12520,0
|
|
20230816,155000,1571369170,12520,12520,12520,12520,0
|
|
20230816,154900,1571369170,12520,12520,12520,12520,0
|
|
20230816,154800,1571369170,12520,12520,12520,12520,0
|
|
20230816,154700,1571369170,12520,12520,12520,12520,0
|
|
20230816,154600,1571369170,12520,12520,12520,12520,0
|
|
20230816,154500,1571369170,12520,12520,12520,12520,0
|
|
20230816,154400,1571369170,12520,12520,12520,12520,0
|
|
20230816,154300,1571369170,12520,12520,12520,12520,0
|
|
20230816,154200,1571369170,12520,12520,12520,12520,0
|
|
20230816,154100,1571369170,12520,12520,12520,12520,0
|
|
20230816,154000,1571369170,12520,12520,12520,12520,0
|
|
20230816,153900,1571369170,12520,12520,12520,12520,0
|
|
20230816,153800,1571369170,12520,12520,12520,12520,0
|
|
20230816,153700,1571369170,12520,12520,12520,12520,0
|
|
20230816,153600,1571369170,12520,12520,12520,12520,0
|
|
20230816,153500,1571369170,12520,12520,12520,12520,0
|
|
20230816,153400,1571369170,12520,12520,12520,12520,0
|
|
20230816,153300,1571369170,12520,12520,12520,12520,0
|
|
20230816,153200,1571369170,12520,12520,12520,12520,0
|
|
20230816,153100,1571369170,12520,12520,12520,12520,0
|
|
20230816,153000,1571369170,12520,12520,12520,12520,394
|
|
20230816,152900,1566436290,12530,12530,12530,12530,0
|
|
20230816,152800,1566436290,12530,12530,12530,12530,0
|
|
20230816,152700,1566436290,12530,12530,12530,12530,0
|
|
20230816,152600,1566436290,12530,12530,12530,12530,0
|
|
20230816,152500,1566436290,12530,12530,12530,12530,0
|
|
20230816,152400,1566436290,12530,12530,12530,12530,0
|
|
20230816,152300,1566436290,12530,12530,12530,12530,0
|
|
20230816,152200,1566436290,12530,12530,12530,12530,0
|
|
20230816,152100,1566436290,12530,12530,12530,12530,0
|
|
20230816,152000,1566436290,12530,12530,12530,12530,0
|
|
20230816,151900,1566436290,12530,12530,12530,12440,637
|
|
20230816,151800,1558486120,12530,12520,12530,12520,802
|
|
20230816,151700,1548441330,12520,12490,12530,12490,337
|
|
20230816,151600,1544225280,12490,12490,12490,12490,7
|
|
20230816,151500,1544137850,12510,12510,12510,12510,0
|
|
20230816,151400,1544137850,12510,12510,12510,12510,20
|
|
20230816,151300,1543887650,12420,12420,12420,12420,0
|
|
20230816,151200,1543887650,12420,12420,12420,12420,0
|
|
20230816,151100,1543887650,12420,12480,12480,12420,250
|
|
20230816,151000,1540771480,12480,12480,12480,12480,1117
|
|
20230816,150900,1526831320,12470,12470,12470,12470,24
|
|
20230816,150800,1526532040,12480,12460,12480,12460,380
|
|
20230816,150700,1521790830,12450,12450,12450,12450,2
|
|
20230816,150600,1521765930,12450,12440,12450,12440,9
|
|
20230816,150500,1521653910,12440,12440,12440,12440,54
|
|
20230816,150400,1520982150,12460,12470,12470,12460,9
|
|
20230816,150300,1520869980,12450,12430,12450,12430,64
|
|
20230816,150200,1520073460,12430,12430,12430,12430,0
|
|
20230816,150100,1520073460,12430,12430,12430,12430,0
|
|
20230816,150000,1520073460,12430,12430,12430,12430,2
|
|
20230816,145900,1520048600,12430,12470,12470,12430,67
|
|
20230816,145800,1519213680,12480,12480,12480,12480,0
|
|
20230816,145700,1519213680,12480,12480,12480,12480,0
|
|
20230816,145600,1519213680,12480,12480,12480,12480,0
|
|
20230816,145500,1519213680,12480,12480,12480,12480,0
|
|
20230816,145400,1519213680,12480,12470,12480,12470,5
|
|
20230816,145300,1519151310,12430,12440,12440,12430,78
|
|
20230816,145200,1518181170,12480,12480,12480,12480,2
|
|
20230816,145100,1518156210,12480,12480,12480,12480,1
|
|
20230816,145000,1518143730,12440,12440,12440,12440,0
|
|
20230816,144900,1518143730,12440,12440,12440,12440,0
|
|
20230816,144800,1518143730,12440,12440,12440,12440,1
|
|
20230816,144700,1518131290,12440,12440,12440,12440,100
|
|
20230816,144600,1516887290,12430,12430,12430,12430,0
|
|
20230816,144500,1516887290,12430,12470,12470,12430,898
|
|
20230816,144400,1505701680,12470,12470,12470,12470,0
|
|
20230816,144300,1505701680,12470,12470,12470,12470,0
|
|
20230816,144200,1505701680,12470,12470,12470,12470,0
|
|
20230816,144100,1505701680,12470,12480,12480,12470,76
|
|
20230816,144000,1504753530,12470,12470,12470,12470,1
|
|
20230816,143900,1504741060,12470,12520,12520,12470,1301
|
|
20230816,143800,1488490760,12530,12530,12530,12530,0
|
|
20230816,143700,1488490760,12530,12530,12530,12530,1
|
|
20230816,143600,1488478230,12530,12530,12530,12530,26
|
|
20230816,143500,1488152450,12530,12520,12530,12520,388
|
|
20230816,143400,1483292160,12510,12510,12510,12510,15
|
|
20230816,143300,1483104510,12500,12510,12510,12500,168
|
|
20230816,143200,1481004280,12520,12510,12520,12510,21
|
|
20230816,143100,1480741470,12520,12520,12520,12520,15
|
|
20230816,143000,1480553670,12520,12520,12520,12520,9
|
|
20230816,142900,1480440990,12520,12510,12520,12510,2
|
|
20230816,142800,1480415960,12510,12510,12510,12510,0
|
|
20230816,142700,1480415960,12510,12520,12520,12510,129
|
|
20230816,142600,1478801870,12520,12530,12530,12520,174
|
|
20230816,142500,1476622750,12530,12530,12530,12530,100
|
|
20230816,142400,1475369750,12540,12550,12550,12540,50
|
|
20230816,142300,1474742550,12550,12560,12560,12550,99
|
|
20230816,142200,1473499610,12560,12560,12560,12560,0
|
|
20230816,142100,1473499610,12560,12560,12560,12560,0
|
|
20230816,142000,1473499610,12560,12560,12560,12560,0
|
|
20230816,141900,1473499610,12560,12560,12560,12560,100
|
|
20230816,141800,1472243610,12560,12560,12560,12560,0
|
|
20230816,141700,1472243610,12560,12560,12560,12560,84
|
|
20230816,141600,1471188570,12560,12590,12590,12560,230
|
|
20230816,141500,1468295870,12590,12590,12590,12590,301
|
|
20230816,141400,1464506280,12590,12580,12590,12580,100
|
|
20230816,141300,1463248230,12580,12580,12580,12580,1
|
|
20230816,141200,1463235650,12580,12580,12580,12580,0
|
|
20230816,141100,1463235650,12580,12580,12580,12580,2
|
|
20230816,141000,1463210490,12580,12590,12590,12580,3
|
|
20230816,140900,1463172740,12590,12590,12590,12590,0
|
|
20230816,140800,1463172740,12590,12580,12590,12580,142
|
|
20230816,140700,1461386340,12580,12580,12580,12580,0
|
|
20230816,140600,1461386340,12580,12580,12580,12580,33
|
|
20230816,140500,1460971200,12580,12540,12580,12540,60
|
|
20230816,140400,1460217850,12540,12540,12540,12540,0
|
|
20230816,140300,1460217850,12540,12530,12540,12530,30
|
|
20230816,140200,1459841920,12510,12530,12530,12510,28
|
|
20230816,140100,1459491500,12510,12510,12510,12510,61
|
|
20230816,140000,1458728390,12510,12510,12510,12510,1
|
|
20230816,135900,1458715880,12510,12510,12510,12510,20
|
|
20230816,135800,1458465680,12510,12510,12510,12510,69
|
|
20230816,135700,1457602490,12510,12510,12510,12510,74
|
|
20230816,135600,1456676750,12530,12530,12530,12530,1
|
|
20230816,135500,1456664220,12500,12500,12500,12500,610
|
|
20230816,135400,1449039220,12530,12520,12530,12500,131
|
|
20230816,135300,1447400690,12530,12520,12530,12500,111
|
|
20230816,135200,1446013140,12520,12520,12520,12510,162
|
|
20230816,135100,1443985980,12530,12530,12530,12530,2
|
|
20230816,135000,1443960920,12530,12530,12530,12500,105
|
|
20230816,134900,1442648180,12500,12560,12560,12500,621
|
|
20230816,134800,1434876100,12560,12560,12560,12560,13
|
|
20230816,134700,1434712820,12560,12610,12610,12560,7
|
|
20230816,134600,1434624850,12610,12560,12610,12560,101
|
|
20230816,134500,1433356240,12570,12580,12620,12570,340
|
|
20230816,134400,1429080860,12630,12630,12630,12630,5
|
|
20230816,134300,1429017710,12640,12640,12640,12640,0
|
|
20230816,134200,1429017710,12640,12640,12640,12640,3
|
|
20230816,134100,1428979790,12650,12650,12650,12650,0
|
|
20230816,134000,1428979790,12650,12650,12650,12650,5
|
|
20230816,133900,1428916540,12650,12660,12660,12650,30
|
|
20230816,133800,1428536750,12660,12660,12660,12660,0
|
|
20230816,133700,1428536750,12660,12660,12660,12660,0
|
|
20230816,133600,1428536750,12660,12660,12660,12660,1
|
|
20230816,133500,1428524090,12580,12590,12590,12580,46
|
|
20230816,133400,1427944960,12660,12650,12660,12650,200
|
|
20230816,133300,1425413060,12660,12660,12660,12660,0
|
|
20230816,133200,1425413060,12660,12660,12660,12660,0
|
|
20230816,133100,1425413060,12660,12660,12660,12660,0
|
|
20230816,133000,1425413060,12660,12660,12660,12660,0
|
|
20230816,132900,1425413060,12660,12660,12660,12660,1
|
|
20230816,132800,1425400400,12660,12660,12660,12660,0
|
|
20230816,132700,1425400400,12660,12650,12660,12650,200
|
|
20230816,132600,1422868410,12560,12610,12610,12560,427
|
|
20230816,132500,1417499040,12670,12670,12670,12670,1
|
|
20230816,132400,1417486370,12670,12670,12670,12670,0
|
|
20230816,132300,1417486370,12670,12660,12670,12660,150
|
|
20230816,132200,1415586560,12670,12670,12670,12670,7
|
|
20230816,132100,1415497870,12650,12650,12650,12650,1050
|
|
20230816,132000,1402215370,12670,12670,12670,12670,0
|
|
20230816,131900,1402215370,12670,12670,12670,12670,0
|
|
20230816,131800,1402215370,12670,12680,12680,12670,1230
|
|
20230816,131700,1386630780,12690,12690,12690,12690,0
|
|
20230816,131600,1386630780,12690,12690,12690,12690,113
|
|
20230816,131500,1385196810,12720,12720,12720,12720,0
|
|
20230816,131400,1385196810,12720,12720,12720,12720,4
|
|
20230816,131300,1385145930,12720,12680,12720,12680,359
|
|
20230816,131200,1380585830,12680,12680,12680,12680,0
|
|
20230816,131100,1380585830,12680,12680,12680,12680,0
|
|
20230816,131000,1380585830,12680,12680,12680,12680,0
|
|
20230816,130900,1380585830,12680,12680,12680,12680,49
|
|
20230816,130800,1379964510,12680,12680,12680,12680,15
|
|
20230816,130700,1379774310,12670,12680,12680,12670,1400
|
|
20230816,130600,1362035570,12670,12670,12670,12670,0
|
|
20230816,130500,1362035570,12670,12710,12720,12670,416
|
|
20230816,130400,1356756300,12720,12720,12720,12720,0
|
|
20230816,130300,1356756300,12720,12720,12720,12720,0
|
|
20230816,130200,1356756300,12720,12670,12720,12670,340
|
|
20230816,130100,1352435250,12670,12670,12670,12670,80
|
|
20230816,130000,1351421650,12720,12680,12720,12570,751
|
|
20230816,125900,1341952700,12730,12710,12730,12700,551
|
|
20230816,125800,1334940260,12720,12720,12720,12720,6
|
|
20230816,125700,1334863940,12720,12720,12720,12720,0
|
|
20230816,125600,1334863940,12720,12700,12720,12700,210
|
|
20230816,125500,1332193360,12610,12640,12640,12610,644
|
|
20230816,125400,1324070330,12700,12630,12700,12610,589
|
|
20230816,125300,1316630470,12630,12650,12650,12630,196
|
|
20230816,125200,1314154130,12640,12660,12660,12640,128
|
|
20230816,125100,1312535790,12690,12690,12690,12690,46
|
|
20230816,125000,1311952050,12700,12700,12700,12700,0
|
|
20230816,124900,1311952050,12700,12700,12700,12700,26
|
|
20230816,124800,1311621850,12730,12710,12730,12710,120
|
|
20230816,124700,1310094400,12690,12690,12690,12690,1
|
|
20230816,124600,1310081710,12690,12710,12710,12690,9
|
|
20230816,124500,1309967470,12720,12720,12720,12720,3
|
|
20230816,124400,1309929310,12730,12730,12730,12730,0
|
|
20230816,124300,1309929310,12730,12730,12730,12730,0
|
|
20230816,124200,1309929310,12730,12730,12730,12730,5
|
|
20230816,124100,1309865660,12730,12730,12730,12730,0
|
|
20230816,124000,1309865660,12730,12730,12730,12730,0
|
|
20230816,123900,1309865660,12730,12730,12730,12730,0
|
|
20230816,123800,1309865660,12730,12720,12730,12720,300
|
|
20230816,123700,1306047340,12680,12690,12690,12680,53
|
|
20230816,123600,1305375100,12730,12730,12730,12730,0
|
|
20230816,123500,1305375100,12730,12730,12730,12730,0
|
|
20230816,123400,1305375100,12730,12730,12730,12730,0
|
|
20230816,123300,1305375100,12730,12730,12730,12730,0
|
|
20230816,123200,1305375100,12730,12720,12730,12720,300
|
|
20230816,123100,1301556540,12710,12710,12710,12710,0
|
|
20230816,123000,1301556540,12710,12710,12710,12710,4
|
|
20230816,122900,1301505700,12650,12650,12650,12650,1
|
|
20230816,122800,1301493050,12720,12720,12720,12720,0
|
|
20230816,122700,1301493050,12720,12720,12720,12720,0
|
|
20230816,122600,1301493050,12720,12720,12720,12720,0
|
|
20230816,122500,1301493050,12720,12710,12720,12710,430
|
|
20230816,122400,1296024030,12710,12710,12710,12710,0
|
|
20230816,122300,1296024030,12710,12710,12710,12710,1
|
|
20230816,122200,1296011320,12710,12710,12710,12710,0
|
|
20230816,122100,1296011320,12710,12710,12710,12710,100
|
|
20230816,122000,1294740320,12620,12620,12620,12620,0
|
|
20230816,121900,1294740320,12620,12640,12640,12620,180
|
|
20230816,121800,1292467900,12620,12670,12670,12620,110
|
|
20230816,121700,1291076580,12720,12720,12720,12720,40
|
|
20230816,121600,1290567780,12720,12720,12720,12720,90
|
|
20230816,121500,1289422980,12730,12640,12730,12630,158
|
|
20230816,121400,1287417040,12630,12660,12660,12630,150
|
|
20230816,121300,1285521560,12650,12650,12650,12650,2
|
|
20230816,121200,1285496260,12640,12670,12670,12640,200
|
|
20230816,121100,1282965480,12660,12700,12700,12660,10
|
|
20230816,121000,1282838720,12750,12750,12750,12750,0
|
|
20230816,120900,1282838720,12750,12750,12750,12750,0
|
|
20230816,120800,1282838720,12750,12750,12750,12750,0
|
|
20230816,120700,1282838720,12750,12750,12750,12750,4
|
|
20230816,120600,1282787720,12750,12750,12750,12750,23
|
|
20230816,120500,1282494470,12750,12750,12750,12750,0
|
|
20230816,120400,1282494470,12750,12750,12750,12750,0
|
|
20230816,120300,1282494470,12750,12740,12750,12740,102
|
|
20230816,120200,1281194970,12700,12700,12700,12700,1
|
|
20230816,120100,1281182270,12700,12690,12700,12690,80
|
|
20230816,120000,1280166380,12690,12690,12690,12690,1
|
|
20230816,115900,1280153690,12690,12690,12690,12690,0
|
|
20230816,115800,1280153690,12690,12690,12690,12690,0
|
|
20230816,115700,1280153690,12690,12690,12690,12690,100
|
|
20230816,115600,1278884690,12690,12690,12690,12690,0
|
|
20230816,115500,1278884690,12690,12690,12690,12690,0
|
|
20230816,115400,1278884690,12690,12680,12690,12680,221
|
|
20230816,115300,1276080790,12680,12680,12680,12680,1
|
|
20230816,115200,1276068110,12610,12610,12610,12610,0
|
|
20230816,115100,1276068110,12610,12630,12630,12610,150
|
|
20230816,115000,1274175250,12630,12630,12630,12630,0
|
|
20230816,114900,1274175250,12630,12670,12670,12630,15
|
|
20230816,114800,1273985680,12630,12660,12660,12630,42
|
|
20230816,114700,1273455130,12630,12650,12650,12630,790
|
|
20230816,114600,1263467480,12660,12670,12670,12660,52
|
|
20230816,114500,1262809150,12670,12680,12680,12660,62
|
|
20230816,114400,1262023520,12680,12710,12710,12680,1409
|
|
20230816,114300,1244139320,12740,12730,12740,12710,818
|
|
20230816,114200,1233737660,12730,12730,12730,12730,170
|
|
20230816,114100,1231573560,12750,12740,12750,12740,365
|
|
20230816,114000,1226920460,12800,12800,12800,12800,0
|
|
20230816,113900,1226920460,12800,12810,12810,12800,32
|
|
20230816,113800,1226510550,12830,12830,12830,12830,0
|
|
20230816,113700,1226510550,12830,12830,12830,12830,0
|
|
20230816,113600,1226510550,12830,12830,12830,12830,0
|
|
20230816,113500,1226510550,12830,12820,12830,12820,2
|
|
20230816,113400,1226484900,12730,12750,12750,12730,625
|
|
20230816,113300,1218521240,12750,12760,12760,12750,328
|
|
20230816,113200,1214338700,12750,12770,12770,12750,800
|
|
20230816,113100,1204137660,12850,12850,12850,12850,0
|
|
20230816,113000,1204137660,12850,12850,12850,12850,10
|
|
20230816,112900,1204009160,12850,12850,12850,12850,0
|
|
20230816,112800,1204009160,12850,12850,12850,12850,100
|
|
20230816,112700,1202724160,12770,12770,12770,12770,0
|
|
20230816,112600,1202724160,12770,12770,12770,12770,0
|
|
20230816,112500,1202724160,12770,12770,12770,12770,0
|
|
20230816,112400,1202724160,12770,12820,12820,12770,40
|
|
20230816,112300,1202211410,12820,12820,12820,12820,235
|
|
20230816,112200,1199198710,12850,12850,12850,12850,100
|
|
20230816,112100,1197913710,12850,12850,12850,12850,8
|
|
20230816,112000,1197810910,12860,12860,12860,12860,151
|
|
20230816,111900,1195869050,12860,12820,12860,12820,516
|
|
20230816,111800,1189242340,12820,12820,12820,12820,90
|
|
20230816,111700,1188088540,12820,12820,12820,12820,0
|
|
20230816,111600,1188088540,12820,12820,12820,12820,0
|
|
20230816,111500,1188088540,12820,12750,12820,12750,50
|
|
20230816,111400,1187450970,12750,12750,12750,12750,142
|
|
20230816,111300,1185640470,12750,12750,12750,12750,9
|
|
20230816,111200,1185525720,12760,12760,12760,12760,15
|
|
20230816,111100,1185334320,12760,12760,12760,12760,14
|
|
20230816,111000,1185155680,12760,12780,12780,12760,165
|
|
20230816,110900,1183048250,12780,12840,12840,12780,269
|
|
20230816,110800,1179609190,12790,12790,12790,12790,880
|
|
20230816,110700,1168353990,12790,12790,12790,12790,9
|
|
20230816,110600,1168238880,12810,12810,12810,12810,457
|
|
20230816,110500,1162384710,12810,12810,12810,12810,53
|
|
20230816,110400,1161705780,12840,12850,12850,12840,88
|
|
20230816,110300,1160575080,12850,12850,12850,12850,0
|
|
20230816,110200,1160575080,12850,12850,12850,12850,0
|
|
20230816,110100,1160575080,12850,12850,12850,12850,54
|
|
20230816,110000,1159881180,12770,12770,12770,12770,8
|
|
20230816,105900,1159779020,12860,12820,12860,12820,1168
|
|
20230816,105800,1144764060,12820,12820,12820,12820,12
|
|
20230816,105700,1144610220,12850,12850,12850,12850,0
|
|
20230816,105600,1144610220,12850,12850,12850,12850,0
|
|
20230816,105500,1144610220,12850,12850,12850,12850,0
|
|
20230816,105400,1144610220,12850,12840,12850,12840,214
|
|
20230816,105300,1141862450,12840,12840,12840,12840,35
|
|
20230816,105200,1141413050,12740,12740,12740,12740,0
|
|
20230816,105100,1141413050,12740,12880,12880,12720,851
|
|
20230816,105000,1130568620,12880,12880,12880,12790,1359
|
|
20230816,104900,1113108950,12880,12880,12880,12880,79
|
|
20230816,104800,1112091430,12880,12880,12880,12880,0
|
|
20230816,104700,1112091430,12880,12860,12880,12860,302
|
|
20230816,104600,1108207690,12890,12890,12890,12890,13
|
|
20230816,104500,1108040120,12900,12900,12900,12890,142
|
|
20230816,104400,1106208340,12900,12890,12900,12890,1249
|
|
20230816,104300,1090103860,12890,12890,12890,12890,101
|
|
20230816,104200,1088801970,12890,12890,12890,12890,220
|
|
20230816,104100,1085966170,12890,12890,12890,12880,131
|
|
20230816,104000,1084278080,12880,12830,12880,12830,531
|
|
20230816,103900,1077441250,12880,12880,12880,12880,400
|
|
20230816,103800,1072289250,12880,12880,12880,12880,90
|
|
20230816,103700,1071130050,12880,12810,12880,12810,302
|
|
20230816,103600,1067249600,12780,12780,12800,12780,1564
|
|
20230816,103500,1047233560,12740,12760,12760,12740,600
|
|
20230816,103400,1039585340,12800,12800,12800,12800,0
|
|
20230816,103300,1039585340,12800,12800,12800,12800,11
|
|
20230816,103200,1039444540,12750,12750,12750,12750,800
|
|
20230816,103100,1029244540,12800,12800,12800,12800,34
|
|
20230816,103000,1028809340,12790,12790,12790,12790,70
|
|
20230816,102900,1027914040,12800,12800,12800,12800,0
|
|
20230816,102800,1027914040,12800,12800,12800,12800,0
|
|
20230816,102700,1027914040,12800,12760,12800,12760,519
|
|
20230816,102600,1021290840,12760,12760,12770,12760,807
|
|
20230816,102500,1010993110,12760,12800,12800,12760,58
|
|
20230816,102400,1010251630,12800,12800,12800,12800,0
|
|
20230816,102300,1010251630,12800,12810,12810,12800,209
|
|
20230816,102200,1007574460,12810,12850,12850,12810,29
|
|
20230816,102100,1007201890,12850,12850,12850,12850,0
|
|
20230816,102000,1007201890,12850,12840,12850,12820,139
|
|
20230816,101900,1005418150,12880,12890,12890,12880,70
|
|
20230816,101800,1004515940,12890,12740,12910,12740,2853
|
|
20230816,101700,967856610,12740,12720,12740,12720,577
|
|
20230816,101600,960516750,12720,12740,12740,12720,367
|
|
20230816,101500,955842510,12710,12780,12790,12710,712
|
|
20230816,101400,946739620,12780,12770,12800,12710,233
|
|
20230816,101300,943761620,12710,12730,12740,12710,161
|
|
20230816,101200,941713370,12740,12770,12770,12740,493
|
|
20230816,101100,935426750,12770,12820,12820,12770,576
|
|
20230816,101000,928062230,12820,12870,12880,12810,512
|
|
20230816,100900,921494890,12810,12910,12910,12810,1098
|
|
20230816,100800,907363560,12910,12910,12940,12900,1238
|
|
20230816,100700,891358900,12910,12870,12910,12850,1470
|
|
20230816,100600,872436130,12890,12900,12900,12890,1293
|
|
20230816,100500,855758450,12900,12840,12900,12840,1963
|
|
20230816,100400,830516550,12840,12710,12840,12710,8357
|
|
20230816,100300,723881950,12710,12690,12710,12690,1248
|
|
20230816,100200,708031880,12690,12670,12690,12670,831
|
|
20230816,100100,697490590,12680,12680,12680,12680,0
|
|
20230816,100000,697490590,12680,12680,12680,12680,69
|
|
20230816,095900,696615670,12690,12690,12690,12690,0
|
|
20230816,095800,696615670,12690,12670,12690,12670,716
|
|
20230816,095700,687531320,12650,12660,12670,12650,148
|
|
20230816,095600,685658570,12670,12680,12680,12670,942
|
|
20230816,095500,673723420,12680,12690,12690,12670,180
|
|
20230816,095400,671441220,12690,12690,12690,12690,30
|
|
20230816,095300,671060520,12700,12680,12700,12670,1687
|
|
20230816,095200,649663140,12680,12700,12700,12680,330
|
|
20230816,095100,645476540,12710,12690,12720,12660,52
|
|
20230816,095000,644816200,12690,12680,12720,12680,1256
|
|
20230816,094900,628871760,12680,12620,12680,12620,476
|
|
20230816,094800,622842010,12600,12640,12640,12600,400
|
|
20230816,094700,617796640,12670,12670,12680,12670,1164
|
|
20230816,094600,603047060,12660,12640,12660,12640,388
|
|
20230816,094500,598140060,12630,12590,12630,12590,506
|
|
20230816,094400,591761150,12600,12600,12600,12600,0
|
|
20230816,094300,591761150,12600,12600,12610,12590,2466
|
|
20230816,094200,560689680,12600,12580,12600,12580,657
|
|
20230816,094100,552420880,12580,12600,12600,12580,2162
|
|
20230816,094000,525201310,12510,12550,12610,12500,1395
|
|
20230816,093900,507622560,12550,12430,12550,12430,930
|
|
20230816,093800,496003660,12450,12450,12450,12450,10
|
|
20230816,093700,495879160,12440,12440,12440,12440,10
|
|
20230816,093600,495754760,12430,12410,12430,12410,1987
|
|
20230816,093500,471095540,12400,12400,12400,12400,500
|
|
20230816,093400,464895540,12400,12400,12400,12360,573
|
|
20230816,093300,457792650,12400,12400,12400,12400,1
|
|
20230816,093200,457780250,12400,12400,12400,12400,1
|
|
20230816,093100,457767850,12400,12400,12400,12400,1
|
|
20230816,093000,457755450,12400,12370,12400,12370,169
|
|
20230816,092900,455664410,12370,12400,12400,12370,1212
|
|
20230816,092800,440635970,12400,12400,12400,12400,100
|
|
20230816,092700,439395970,12330,12400,12400,12330,612
|
|
20230816,092600,431847070,12400,12380,12400,12380,381
|
|
20230816,092500,427126770,12380,12340,12380,12330,57
|
|
20230816,092400,426423410,12340,12380,12380,12340,107
|
|
20230816,092300,425102950,12390,12310,12390,12310,286
|
|
20230816,092200,421569010,12320,12330,12330,12250,1269
|
|
20230816,092100,405993620,12330,12350,12350,12330,347
|
|
20230816,092000,401711180,12320,12340,12350,12320,691
|
|
20230816,091900,393194950,12350,12410,12410,12350,360
|
|
20230816,091800,388739120,12420,12420,12420,12420,40
|
|
20230816,091700,388242320,12440,12420,12440,12420,188
|
|
20230816,091600,385907140,12420,12450,12450,12420,760
|
|
20230816,091500,376461160,12480,12500,12500,12470,771
|
|
20230816,091400,366834840,12550,12610,12610,12550,211
|
|
20230816,091300,364180990,12560,12620,12620,12560,521
|
|
20230816,091200,357628250,12610,12590,12610,12570,1069
|
|
20230816,091100,344160740,12590,12620,12620,12590,771
|
|
20230816,091000,334440000,12680,12720,12720,12620,638
|
|
20230816,090900,326377940,12710,12660,12780,12660,5600
|
|
20230816,090800,255081630,12650,12600,12650,12590,2778
|
|
20230816,090700,220003720,12590,12550,12590,12550,1158
|
|
20230816,090600,205461530,12550,12490,12550,12430,4717
|
|
20230816,090500,146495800,12450,12540,12540,12450,1296
|
|
20230816,090400,130305630,12550,12540,12550,12540,315
|
|
20230816,090300,126355320,12540,12540,12550,12540,1023
|
|
20230816,090200,113517370,12540,12500,12540,12500,1787
|
|
20230816,090100,91112230,12550,12610,12610,12550,3550
|
|
20230816,090000,46410480,12660,12660,12670,12600,3668
|