656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195300,1553416020,12330,12330,12330,12330,244
|
|
20230816,195200,1553416020,12330,12330,12330,12330,0
|
|
20230816,195100,1553416020,12330,12330,12330,12330,0
|
|
20230816,195000,1553416020,12330,12330,12330,12330,0
|
|
20230816,194900,1553416020,12330,12330,12330,12330,0
|
|
20230816,194800,1553416020,12330,12330,12330,12330,0
|
|
20230816,194700,1553416020,12330,12330,12330,12330,0
|
|
20230816,194600,1553416020,12330,12330,12330,12330,0
|
|
20230816,194500,1553416020,12330,12330,12330,12330,0
|
|
20230816,194400,1553416020,12330,12330,12330,12330,0
|
|
20230816,194300,1553416020,12330,12330,12330,12330,0
|
|
20230816,194200,1553416020,12330,12330,12330,12330,0
|
|
20230816,194100,1553416020,12330,12330,12330,12330,0
|
|
20230816,194000,1553416020,12330,12330,12330,12330,0
|
|
20230816,193900,1553416020,12330,12330,12330,12330,0
|
|
20230816,193800,1553416020,12330,12330,12330,12330,0
|
|
20230816,193700,1553416020,12330,12330,12330,12330,0
|
|
20230816,193600,1553416020,12330,12330,12330,12330,0
|
|
20230816,193500,1553416020,12330,12330,12330,12330,0
|
|
20230816,193400,1553416020,12330,12330,12330,12330,0
|
|
20230816,193300,1553416020,12330,12330,12330,12330,0
|
|
20230816,193200,1553416020,12330,12330,12330,12330,0
|
|
20230816,193100,1553416020,12330,12330,12330,12330,0
|
|
20230816,193000,1553416020,12330,12330,12330,12330,0
|
|
20230816,192900,1553416020,12330,12330,12330,12330,0
|
|
20230816,192800,1553416020,12330,12330,12330,12330,0
|
|
20230816,192700,1553416020,12330,12330,12330,12330,0
|
|
20230816,192600,1553416020,12330,12330,12330,12330,0
|
|
20230816,192500,1553416020,12330,12330,12330,12330,0
|
|
20230816,192400,1553416020,12330,12330,12330,12330,0
|
|
20230816,192300,1553416020,12330,12330,12330,12330,244
|
|
20230816,192200,1553416020,12330,12330,12330,12330,0
|
|
20230816,192100,1553416020,12330,12330,12330,12330,0
|
|
20230816,192000,1553416020,12330,12330,12330,12330,0
|
|
20230816,191900,1553416020,12330,12330,12330,12330,0
|
|
20230816,191800,1553416020,12330,12330,12330,12330,0
|
|
20230816,191700,1553416020,12330,12330,12330,12330,0
|
|
20230816,191600,1553416020,12330,12330,12330,12330,0
|
|
20230816,191500,1553416020,12330,12330,12330,12330,0
|
|
20230816,191400,1553416020,12330,12330,12330,12330,0
|
|
20230816,191300,1553416020,12330,12330,12330,12330,0
|
|
20230816,191200,1553416020,12330,12330,12330,12330,0
|
|
20230816,191100,1553416020,12330,12330,12330,12330,0
|
|
20230816,191000,1553416020,12330,12330,12330,12330,0
|
|
20230816,190900,1553416020,12330,12330,12330,12330,0
|
|
20230816,190800,1553416020,12330,12330,12330,12330,0
|
|
20230816,190700,1553416020,12330,12330,12330,12330,0
|
|
20230816,190600,1553416020,12330,12330,12330,12330,0
|
|
20230816,190500,1553416020,12330,12330,12330,12330,0
|
|
20230816,190400,1553416020,12330,12330,12330,12330,0
|
|
20230816,190300,1553416020,12330,12330,12330,12330,0
|
|
20230816,190200,1553416020,12330,12330,12330,12330,0
|
|
20230816,190100,1553416020,12330,12330,12330,12330,0
|
|
20230816,190000,1553416020,12330,12330,12330,12330,0
|
|
20230816,185900,1553416020,12330,12330,12330,12330,0
|
|
20230816,185800,1553416020,12330,12330,12330,12330,0
|
|
20230816,185700,1553416020,12330,12330,12330,12330,0
|
|
20230816,185600,1553416020,12330,12330,12330,12330,0
|
|
20230816,185500,1553416020,12330,12330,12330,12330,0
|
|
20230816,185400,1553416020,12330,12330,12330,12330,0
|
|
20230816,185300,1553416020,12330,12330,12330,12330,244
|
|
20230816,185200,1553416020,12330,12330,12330,12330,0
|
|
20230816,185100,1553416020,12330,12330,12330,12330,0
|
|
20230816,185000,1553416020,12330,12330,12330,12330,0
|
|
20230816,184900,1553416020,12330,12330,12330,12330,0
|
|
20230816,184800,1553416020,12330,12330,12330,12330,0
|
|
20230816,184700,1553416020,12330,12330,12330,12330,0
|
|
20230816,184600,1553416020,12330,12330,12330,12330,0
|
|
20230816,184500,1553416020,12330,12330,12330,12330,0
|
|
20230816,184400,1553416020,12330,12330,12330,12330,0
|
|
20230816,184300,1553416020,12330,12330,12330,12330,0
|
|
20230816,184200,1553416020,12330,12330,12330,12330,0
|
|
20230816,184100,1553416020,12330,12330,12330,12330,0
|
|
20230816,184000,1553416020,12330,12330,12330,12330,0
|
|
20230816,183900,1553416020,12330,12330,12330,12330,0
|
|
20230816,183800,1553416020,12330,12330,12330,12330,0
|
|
20230816,183700,1553416020,12330,12330,12330,12330,0
|
|
20230816,183600,1553416020,12330,12330,12330,12330,0
|
|
20230816,183500,1553416020,12330,12330,12330,12330,0
|
|
20230816,183400,1553416020,12330,12330,12330,12330,0
|
|
20230816,183300,1553416020,12330,12330,12330,12330,0
|
|
20230816,183200,1553416020,12330,12330,12330,12330,0
|
|
20230816,183100,1553416020,12330,12330,12330,12330,0
|
|
20230816,183000,1553416020,12330,12330,12330,12330,0
|
|
20230816,182900,1553416020,12330,12330,12330,12330,0
|
|
20230816,182800,1553416020,12330,12330,12330,12330,0
|
|
20230816,182700,1553416020,12330,12330,12330,12330,0
|
|
20230816,182600,1553416020,12330,12330,12330,12330,0
|
|
20230816,182500,1553416020,12330,12330,12330,12330,0
|
|
20230816,182400,1553416020,12330,12330,12330,12330,0
|
|
20230816,182300,1553416020,12330,12330,12330,12330,244
|
|
20230816,182200,1553416020,12330,12330,12330,12330,0
|
|
20230816,182100,1553416020,12330,12330,12330,12330,0
|
|
20230816,182000,1553416020,12330,12330,12330,12330,0
|
|
20230816,181900,1553416020,12330,12330,12330,12330,0
|
|
20230816,181800,1553416020,12330,12330,12330,12330,0
|
|
20230816,181700,1553416020,12330,12330,12330,12330,0
|
|
20230816,181600,1553416020,12330,12330,12330,12330,0
|
|
20230816,181500,1553416020,12330,12330,12330,12330,0
|
|
20230816,181400,1553416020,12330,12330,12330,12330,0
|
|
20230816,181300,1553416020,12330,12330,12330,12330,0
|
|
20230816,181200,1553416020,12330,12330,12330,12330,0
|
|
20230816,181100,1553416020,12330,12330,12330,12330,0
|
|
20230816,181000,1553416020,12330,12330,12330,12330,0
|
|
20230816,180900,1553416020,12330,12330,12330,12330,0
|
|
20230816,180800,1553416020,12330,12330,12330,12330,0
|
|
20230816,180700,1553416020,12330,12330,12330,12330,0
|
|
20230816,180600,1553416020,12330,12330,12330,12330,0
|
|
20230816,180500,1553416020,12330,12330,12330,12330,0
|
|
20230816,180400,1553416020,12330,12330,12330,12330,0
|
|
20230816,180300,1553416020,12330,12330,12330,12330,0
|
|
20230816,180200,1553416020,12330,12330,12330,12330,0
|
|
20230816,180100,1553416020,12330,12330,12330,12330,0
|
|
20230816,180000,1553416020,12330,12330,12330,12330,0
|
|
20230816,175900,1553416020,12330,12330,12330,12330,0
|
|
20230816,175800,1553416020,12330,12330,12330,12330,0
|
|
20230816,175700,1553416020,12330,12330,12330,12330,0
|
|
20230816,175600,1553416020,12330,12330,12330,12330,0
|
|
20230816,175500,1553416020,12330,12330,12330,12330,0
|
|
20230816,175400,1553416020,12330,12330,12330,12330,0
|
|
20230816,175300,1553416020,12330,12330,12330,12330,244
|
|
20230816,175200,1553416020,12330,12330,12330,12330,0
|
|
20230816,175100,1553416020,12330,12330,12330,12330,0
|
|
20230816,175000,1553416020,12330,12330,12330,12330,0
|
|
20230816,174900,1553416020,12330,12330,12330,12330,0
|
|
20230816,174800,1553416020,12330,12330,12330,12330,0
|
|
20230816,174700,1553416020,12330,12330,12330,12330,0
|
|
20230816,174600,1553416020,12330,12330,12330,12330,0
|
|
20230816,174500,1553416020,12330,12330,12330,12330,0
|
|
20230816,174400,1553416020,12330,12330,12330,12330,0
|
|
20230816,174300,1553416020,12330,12330,12330,12330,0
|
|
20230816,174200,1553416020,12330,12330,12330,12330,0
|
|
20230816,174100,1553416020,12330,12330,12330,12330,0
|
|
20230816,174000,1553416020,12330,12330,12330,12330,0
|
|
20230816,173900,1553416020,12330,12330,12330,12330,0
|
|
20230816,173800,1553416020,12330,12330,12330,12330,0
|
|
20230816,173700,1553416020,12330,12330,12330,12330,0
|
|
20230816,173600,1553416020,12330,12330,12330,12330,0
|
|
20230816,173500,1553416020,12330,12330,12330,12330,0
|
|
20230816,173400,1553416020,12330,12330,12330,12330,0
|
|
20230816,173300,1553416020,12330,12330,12330,12330,0
|
|
20230816,173200,1553416020,12330,12330,12330,12330,0
|
|
20230816,173100,1553416020,12330,12330,12330,12330,0
|
|
20230816,173000,1553416020,12330,12330,12330,12330,0
|
|
20230816,172900,1553416020,12330,12330,12330,12330,0
|
|
20230816,172800,1553416020,12330,12330,12330,12330,0
|
|
20230816,172700,1553416020,12330,12330,12330,12330,0
|
|
20230816,172600,1553416020,12330,12330,12330,12330,0
|
|
20230816,172500,1553416020,12330,12330,12330,12330,0
|
|
20230816,172400,1553416020,12330,12330,12330,12330,0
|
|
20230816,172300,1553416020,12330,12330,12330,12330,244
|
|
20230816,172200,1553416020,12330,12330,12330,12330,0
|
|
20230816,172100,1553416020,12330,12330,12330,12330,0
|
|
20230816,172000,1553416020,12330,12330,12330,12330,0
|
|
20230816,171900,1553416020,12330,12330,12330,12330,0
|
|
20230816,171800,1553416020,12330,12330,12330,12330,0
|
|
20230816,171700,1553416020,12330,12330,12330,12330,0
|
|
20230816,171600,1553416020,12330,12330,12330,12330,0
|
|
20230816,171500,1553416020,12330,12330,12330,12330,0
|
|
20230816,171400,1553416020,12330,12330,12330,12330,0
|
|
20230816,171300,1553416020,12330,12330,12330,12330,0
|
|
20230816,171200,1553416020,12330,12330,12330,12330,0
|
|
20230816,171100,1553416020,12330,12330,12330,12330,0
|
|
20230816,171000,1553416020,12330,12330,12330,12330,0
|
|
20230816,170900,1553416020,12330,12330,12330,12330,0
|
|
20230816,170800,1553416020,12330,12330,12330,12330,0
|
|
20230816,170700,1553416020,12330,12330,12330,12330,0
|
|
20230816,170600,1553416020,12330,12330,12330,12330,0
|
|
20230816,170500,1553416020,12330,12330,12330,12330,0
|
|
20230816,170400,1553416020,12330,12330,12330,12330,0
|
|
20230816,170300,1553416020,12330,12330,12330,12330,0
|
|
20230816,170200,1553416020,12330,12330,12330,12330,0
|
|
20230816,170100,1553416020,12330,12330,12330,12330,0
|
|
20230816,170000,1553416020,12330,12330,12330,12330,0
|
|
20230816,165900,1553416020,12330,12330,12330,12330,0
|
|
20230816,165800,1553416020,12330,12330,12330,12330,0
|
|
20230816,165700,1553416020,12330,12330,12330,12330,0
|
|
20230816,165600,1553416020,12330,12330,12330,12330,0
|
|
20230816,165500,1553416020,12330,12330,12330,12330,0
|
|
20230816,165400,1553416020,12330,12330,12330,12330,0
|
|
20230816,165300,1553416020,12330,12330,12330,12330,244
|
|
20230816,165200,1553416020,12330,12330,12330,12330,0
|
|
20230816,165100,1553416020,12330,12330,12330,12330,0
|
|
20230816,165000,1553416020,12330,12330,12330,12330,0
|
|
20230816,164900,1553416020,12330,12330,12330,12330,0
|
|
20230816,164800,1553416020,12330,12330,12330,12330,0
|
|
20230816,164700,1553416020,12330,12330,12330,12330,0
|
|
20230816,164600,1553416020,12330,12330,12330,12330,0
|
|
20230816,164500,1553416020,12330,12330,12330,12330,0
|
|
20230816,164400,1553416020,12330,12330,12330,12330,0
|
|
20230816,164300,1553416020,12330,12330,12330,12330,0
|
|
20230816,164200,1553416020,12330,12330,12330,12330,0
|
|
20230816,164100,1553416020,12330,12330,12330,12330,0
|
|
20230816,164000,1553416020,12330,12330,12330,12330,0
|
|
20230816,163900,1553416020,12330,12330,12330,12330,0
|
|
20230816,163800,1553416020,12330,12330,12330,12330,0
|
|
20230816,163700,1553416020,12330,12330,12330,12330,0
|
|
20230816,163600,1553416020,12330,12330,12330,12330,0
|
|
20230816,163500,1553416020,12330,12330,12330,12330,0
|
|
20230816,163400,1553416020,12330,12330,12330,12330,0
|
|
20230816,163300,1553416020,12330,12330,12330,12330,0
|
|
20230816,163200,1553416020,12330,12330,12330,12330,0
|
|
20230816,163100,1553416020,12330,12330,12330,12330,0
|
|
20230816,163000,1553416020,12330,12330,12330,12330,0
|
|
20230816,162900,1553416020,12330,12330,12330,12330,0
|
|
20230816,162800,1553416020,12330,12330,12330,12330,0
|
|
20230816,162700,1553416020,12330,12330,12330,12330,0
|
|
20230816,162600,1553416020,12330,12330,12330,12330,0
|
|
20230816,162500,1553416020,12330,12330,12330,12330,0
|
|
20230816,162400,1553416020,12330,12330,12330,12330,0
|
|
20230816,162300,1553416020,12330,12330,12330,12330,244
|
|
20230816,162200,1553416020,12330,12330,12330,12330,0
|
|
20230816,162100,1553416020,12330,12330,12330,12330,0
|
|
20230816,162000,1553416020,12330,12330,12330,12330,0
|
|
20230816,161900,1553416020,12330,12330,12330,12330,0
|
|
20230816,161800,1553416020,12330,12330,12330,12330,0
|
|
20230816,161700,1553416020,12330,12330,12330,12330,0
|
|
20230816,161600,1553416020,12330,12330,12330,12330,0
|
|
20230816,161500,1553416020,12330,12330,12330,12330,0
|
|
20230816,161400,1553416020,12330,12330,12330,12330,0
|
|
20230816,161300,1553416020,12330,12330,12330,12330,0
|
|
20230816,161200,1553416020,12330,12330,12330,12330,0
|
|
20230816,161100,1553416020,12330,12330,12330,12330,0
|
|
20230816,161000,1553416020,12330,12330,12330,12330,0
|
|
20230816,160900,1553416020,12330,12330,12330,12330,0
|
|
20230816,160800,1553416020,12330,12330,12330,12330,0
|
|
20230816,160700,1553416020,12330,12330,12330,12330,0
|
|
20230816,160600,1553416020,12330,12330,12330,12330,0
|
|
20230816,160500,1553416020,12330,12330,12330,12330,0
|
|
20230816,160400,1553416020,12330,12330,12330,12330,0
|
|
20230816,160300,1553416020,12330,12330,12330,12330,0
|
|
20230816,160200,1553416020,12330,12330,12330,12330,0
|
|
20230816,160100,1553416020,12330,12330,12330,12330,0
|
|
20230816,160000,1553416020,12330,12330,12330,12330,0
|
|
20230816,155900,1553416020,12330,12330,12330,12330,0
|
|
20230816,155800,1553416020,12330,12330,12330,12330,0
|
|
20230816,155700,1553416020,12330,12330,12330,12330,0
|
|
20230816,155600,1553416020,12330,12330,12330,12330,0
|
|
20230816,155500,1553416020,12330,12330,12330,12330,0
|
|
20230816,155400,1553416020,12330,12330,12330,12330,0
|
|
20230816,155300,1553416020,12330,12330,12330,12330,244
|
|
20230816,155200,1553416020,12330,12330,12330,12330,0
|
|
20230816,155100,1553416020,12330,12330,12330,12330,0
|
|
20230816,155000,1553416020,12330,12330,12330,12330,0
|
|
20230816,154900,1553416020,12330,12330,12330,12330,0
|
|
20230816,154800,1553416020,12330,12330,12330,12330,0
|
|
20230816,154700,1553416020,12330,12330,12330,12330,0
|
|
20230816,154600,1553416020,12330,12330,12330,12330,0
|
|
20230816,154500,1553416020,12330,12330,12330,12330,0
|
|
20230816,154400,1553416020,12330,12330,12330,12330,0
|
|
20230816,154300,1553416020,12330,12330,12330,12330,0
|
|
20230816,154200,1553416020,12330,12330,12330,12330,0
|
|
20230816,154100,1553416020,12330,12330,12330,12330,0
|
|
20230816,154000,1553416020,12330,12330,12330,12330,0
|
|
20230816,153900,1553416020,12330,12330,12330,12330,0
|
|
20230816,153800,1553416020,12330,12330,12330,12330,0
|
|
20230816,153700,1553416020,12330,12330,12330,12330,0
|
|
20230816,153600,1553416020,12330,12330,12330,12330,0
|
|
20230816,153500,1553416020,12330,12330,12330,12330,0
|
|
20230816,153400,1553416020,12330,12330,12330,12330,0
|
|
20230816,153300,1553416020,12330,12330,12330,12330,0
|
|
20230816,153200,1553416020,12330,12330,12330,12330,0
|
|
20230816,153100,1553416020,12330,12330,12330,12330,0
|
|
20230816,153000,1553416020,12330,12330,12330,12330,244
|
|
20230816,152900,1550407500,12360,12360,12360,12360,0
|
|
20230816,152800,1550407500,12360,12360,12360,12360,0
|
|
20230816,152700,1550407500,12360,12360,12360,12360,0
|
|
20230816,152600,1550407500,12360,12360,12360,12360,0
|
|
20230816,152500,1550407500,12360,12360,12360,12360,0
|
|
20230816,152400,1550407500,12360,12360,12360,12360,0
|
|
20230816,152300,1550407500,12360,12360,12360,12360,0
|
|
20230816,152200,1550407500,12360,12360,12360,12360,0
|
|
20230816,152100,1550407500,12360,12360,12360,12360,0
|
|
20230816,152000,1550407500,12360,12360,12360,12360,0
|
|
20230816,151900,1550407500,12360,12360,12360,12360,9
|
|
20230816,151800,1550296260,12430,12410,12430,12380,160
|
|
20230816,151700,1548312120,12450,12450,12460,12420,22
|
|
20230816,151600,1548038490,12450,12420,12470,12330,790
|
|
20230816,151500,1538245950,12310,12350,12420,12310,462
|
|
20230816,151400,1532553430,12420,12350,12420,12350,232
|
|
20230816,151300,1529681580,12390,12360,12390,12350,96
|
|
20230816,151200,1528495500,12390,12380,12390,12380,58
|
|
20230816,151100,1527777450,12400,12400,12400,12400,0
|
|
20230816,151000,1527777450,12400,12360,12400,12360,132
|
|
20230816,150900,1526143330,12390,12390,12390,12390,1
|
|
20230816,150800,1526130940,12360,12400,12400,12360,1038
|
|
20230816,150700,1513288100,12400,12400,12400,12400,471
|
|
20230816,150600,1507447700,12400,12400,12400,12400,60
|
|
20230816,150500,1506703700,12400,12390,12400,12380,446
|
|
20230816,150400,1501177570,12400,12390,12400,12390,106
|
|
20230816,150300,1499864220,12390,12410,12410,12390,559
|
|
20230816,150200,1492934530,12440,12420,12440,12410,27
|
|
20230816,150100,1492599390,12440,12400,12440,12400,108
|
|
20230816,150000,1491260150,12460,12450,12460,12450,6
|
|
20230816,145900,1491185440,12450,12450,12450,12450,269
|
|
20230816,145800,1487836390,12400,12400,12400,12400,1
|
|
20230816,145700,1487823990,12460,12420,12460,12420,13
|
|
20230816,145600,1487662410,12420,12390,12420,12390,149
|
|
20230816,145500,1485816270,12420,12400,12420,12400,95
|
|
20230816,145400,1484638250,12400,12400,12400,12400,37
|
|
20230816,145300,1484179450,12400,12400,12400,12400,96
|
|
20230816,145200,1482989050,12400,12390,12400,12390,33
|
|
20230816,145100,1482580140,12390,12390,12390,12390,5
|
|
20230816,145000,1482518190,12380,12390,12390,12380,60
|
|
20230816,144900,1481775380,12380,12380,12380,12380,0
|
|
20230816,144800,1481775380,12380,12380,12400,12380,68
|
|
20230816,144700,1480933410,12380,12420,12420,12380,70
|
|
20230816,144600,1480066010,12480,12480,12480,12480,0
|
|
20230816,144500,1480066010,12480,12480,12480,12480,1
|
|
20230816,144400,1480053530,12490,12490,12490,12490,0
|
|
20230816,144300,1480053530,12490,12490,12490,12490,0
|
|
20230816,144200,1480053530,12490,12470,12490,12470,100
|
|
20230816,144100,1478805430,12490,12490,12490,12490,0
|
|
20230816,144000,1478805430,12490,12440,12490,12370,1650
|
|
20230816,143900,1458342790,12490,12490,12490,12490,0
|
|
20230816,143800,1458342790,12490,12490,12490,12490,0
|
|
20230816,143700,1458342790,12490,12490,12490,12490,4
|
|
20230816,143600,1458292830,12490,12490,12490,12490,37
|
|
20230816,143500,1457830700,12490,12480,12490,12420,418
|
|
20230816,143400,1452634640,12480,12480,12480,12480,0
|
|
20230816,143300,1452634640,12480,12480,12480,12480,37
|
|
20230816,143200,1452172880,12480,12480,12480,12480,0
|
|
20230816,143100,1452172880,12480,12480,12480,12480,0
|
|
20230816,143000,1452172880,12480,12420,12480,12420,16
|
|
20230816,142900,1451973990,12420,12420,12420,12420,0
|
|
20230816,142800,1451973990,12420,12430,12430,12420,100
|
|
20230816,142700,1450731640,12430,12440,12440,12430,496
|
|
20230816,142600,1444564590,12440,12460,12460,12440,101
|
|
20230816,142500,1443307720,12460,12460,12460,12460,12
|
|
20230816,142400,1443158200,12470,12470,12470,12470,0
|
|
20230816,142300,1443158200,12470,12470,12470,12470,70
|
|
20230816,142200,1442285300,12470,12470,12470,12470,3
|
|
20230816,142100,1442247890,12460,12480,12480,12460,139
|
|
20230816,142000,1440513990,12490,12480,12490,12480,20
|
|
20230816,141900,1440264290,12490,12490,12490,12490,23
|
|
20230816,141800,1439977020,12500,12500,12500,12500,0
|
|
20230816,141700,1439977020,12500,12490,12500,12490,51
|
|
20230816,141600,1439340020,12500,12500,12500,12500,1
|
|
20230816,141500,1439327520,12500,12500,12500,12500,9
|
|
20230816,141400,1439215020,12500,12500,12500,12500,4
|
|
20230816,141300,1439165020,12500,12500,12500,12500,22
|
|
20230816,141200,1438890020,12520,12520,12520,12520,0
|
|
20230816,141100,1438890020,12520,12500,12520,12500,123
|
|
20230816,141000,1437352500,12520,12520,12520,12510,123
|
|
20230816,140900,1435813340,12510,12500,12520,12500,892
|
|
20230816,140800,1424655880,12500,12500,12500,12500,0
|
|
20230816,140700,1424655880,12500,12500,12500,12500,0
|
|
20230816,140600,1424655880,12500,12500,12500,12460,10
|
|
20230816,140500,1424531040,12500,12500,12500,12500,0
|
|
20230816,140400,1424531040,12500,12500,12500,12500,0
|
|
20230816,140300,1424531040,12500,12500,12500,12500,0
|
|
20230816,140200,1424531040,12500,12470,12500,12470,806
|
|
20230816,140100,1414478270,12460,12470,12470,12460,17
|
|
20230816,140000,1414266430,12430,12460,12460,12430,703
|
|
20230816,135900,1405519060,12470,12470,12470,12470,0
|
|
20230816,135800,1405519060,12470,12470,12470,12470,0
|
|
20230816,135700,1405519060,12470,12470,12470,12470,101
|
|
20230816,135600,1404259590,12500,12500,12500,12500,0
|
|
20230816,135500,1404259590,12500,12500,12500,12500,0
|
|
20230816,135400,1404259590,12500,12500,12500,12500,0
|
|
20230816,135300,1404259590,12500,12500,12500,12500,142
|
|
20230816,135200,1402484590,12500,12460,12500,12460,12
|
|
20230816,135100,1402334990,12470,12480,12490,12470,964
|
|
20230816,135000,1390310680,12490,12490,12490,12490,335
|
|
20230816,134900,1386126530,12510,12500,12510,12490,37
|
|
20230816,134800,1385664040,12510,12510,12510,12510,0
|
|
20230816,134700,1385664040,12510,12510,12510,12510,0
|
|
20230816,134600,1385664040,12510,12480,12510,12480,424
|
|
20230816,134500,1380372490,12510,12490,12510,12480,73
|
|
20230816,134400,1379461230,12490,12500,12510,12490,57
|
|
20230816,134300,1378749130,12510,12510,12510,12510,10
|
|
20230816,134200,1378624030,12540,12510,12540,12500,63
|
|
20230816,134100,1377836420,12540,12540,12540,12540,0
|
|
20230816,134000,1377836420,12540,12530,12540,12520,6
|
|
20230816,133900,1377761270,12540,12530,12540,12530,3
|
|
20230816,133800,1377723670,12550,12550,12550,12510,315
|
|
20230816,133700,1373782940,12530,12520,12530,12520,199
|
|
20230816,133600,1371290410,12520,12520,12520,12520,0
|
|
20230816,133500,1371290410,12520,12520,12520,12520,100
|
|
20230816,133400,1370038410,12520,12520,12520,12520,0
|
|
20230816,133300,1370038410,12520,12520,12520,12520,1
|
|
20230816,133200,1370025890,12510,12510,12510,12510,133
|
|
20230816,133100,1368362060,12500,12490,12500,12490,654
|
|
20230816,133000,1360188420,12430,12480,12480,12430,17
|
|
20230816,132900,1359976410,12430,12430,12430,12430,136
|
|
20230816,132800,1358285930,12490,12490,12490,12490,0
|
|
20230816,132700,1358285930,12490,12480,12490,12470,18
|
|
20230816,132600,1358061380,12420,12420,12420,12420,400
|
|
20230816,132500,1353093380,12460,12460,12460,12460,0
|
|
20230816,132400,1353093380,12460,12450,12460,12420,51
|
|
20230816,132300,1352458990,12490,12490,12490,12490,0
|
|
20230816,132200,1352458990,12490,12490,12490,12490,0
|
|
20230816,132100,1352458990,12490,12490,12490,12490,0
|
|
20230816,132000,1352458990,12490,12490,12490,12490,0
|
|
20230816,131900,1352458990,12490,12490,12490,12490,248
|
|
20230816,131800,1349361470,12490,12490,12490,12490,546
|
|
20230816,131700,1342541930,12490,12490,12490,12490,79
|
|
20230816,131600,1341555220,12490,12470,12490,12470,524
|
|
20230816,131500,1335011320,12470,12420,12470,12410,348
|
|
20230816,131400,1330678980,12470,12470,12470,12470,0
|
|
20230816,131300,1330678980,12470,12430,12470,12430,7
|
|
20230816,131200,1330591880,12440,12430,12440,12400,306
|
|
20230816,131100,1326796020,12440,12420,12440,12410,210
|
|
20230816,131000,1324189430,12420,12440,12440,12420,355
|
|
20230816,130900,1319778610,12440,12440,12440,12440,8
|
|
20230816,130800,1319679090,12490,12490,12490,12490,0
|
|
20230816,130700,1319679090,12490,12480,12490,12480,100
|
|
20230816,130600,1318430480,12490,12490,12490,12490,600
|
|
20230816,130500,1310936480,12490,12430,12490,12430,209
|
|
20230816,130400,1308337990,12420,12470,12470,12420,258
|
|
20230816,130300,1305130880,12470,12470,12470,12470,3
|
|
20230816,130200,1305093470,12470,12470,12470,12470,0
|
|
20230816,130100,1305093470,12470,12450,12470,12450,401
|
|
20230816,130000,1300097290,12450,12450,12450,12450,0
|
|
20230816,125900,1300097290,12450,12450,12450,12450,5
|
|
20230816,125800,1300035040,12450,12450,12450,12450,0
|
|
20230816,125700,1300035040,12450,12450,12450,12450,0
|
|
20230816,125600,1300035040,12450,12450,12450,12450,0
|
|
20230816,125500,1300035040,12450,12420,12460,12420,116
|
|
20230816,125400,1298594160,12470,12460,12470,12460,4
|
|
20230816,125300,1298544310,12410,12410,12410,12400,1354
|
|
20230816,125200,1281743870,12460,12460,12460,12460,0
|
|
20230816,125100,1281743870,12460,12440,12460,12440,61
|
|
20230816,125000,1280984010,12440,12440,12440,12440,20
|
|
20230816,124900,1280735210,12480,12440,12480,12400,703
|
|
20230816,124800,1272004310,12500,12500,12500,12500,0
|
|
20230816,124700,1272004310,12500,12500,12500,12500,0
|
|
20230816,124600,1272004310,12500,12450,12500,12440,269
|
|
20230816,124500,1268657490,12450,12470,12470,12450,68
|
|
20230816,124400,1267810250,12510,12510,12510,12510,1
|
|
20230816,124300,1267797740,12520,12520,12520,12520,0
|
|
20230816,124200,1267797740,12520,12520,12520,12520,0
|
|
20230816,124100,1267797740,12520,12520,12520,12520,1
|
|
20230816,124000,1267785220,12490,12480,12490,12470,47
|
|
20230816,123900,1267199080,12490,12490,12490,12490,60
|
|
20230816,123800,1266449680,12480,12510,12510,12480,27
|
|
20230816,123700,1266112660,12500,12500,12500,12500,70
|
|
20230816,123600,1265237660,12510,12480,12510,12480,124
|
|
20230816,123500,1263690110,12510,12500,12510,12500,51
|
|
20230816,123400,1263052600,12520,12510,12520,12510,100
|
|
20230816,123300,1261800900,12510,12480,12510,12480,2
|
|
20230816,123200,1261775910,12510,12510,12510,12510,0
|
|
20230816,123100,1261775910,12510,12510,12520,12500,104
|
|
20230816,123000,1260475360,12510,12510,12510,12510,4
|
|
20230816,122900,1260425320,12520,12470,12520,12470,3
|
|
20230816,122800,1260387820,12460,12520,12520,12460,29
|
|
20230816,122700,1260025260,12540,12540,12540,12540,0
|
|
20230816,122600,1260025260,12540,12540,12540,12540,0
|
|
20230816,122500,1260025260,12540,12540,12540,12540,29
|
|
20230816,122400,1259661600,12530,12530,12530,12530,0
|
|
20230816,122300,1259661600,12530,12500,12530,12500,76
|
|
20230816,122200,1258709770,12530,12530,12530,12530,0
|
|
20230816,122100,1258709770,12530,12530,12530,12530,1
|
|
20230816,122000,1258697240,12440,12480,12480,12440,530
|
|
20230816,121900,1252103210,12550,12530,12550,12530,102
|
|
20230816,121800,1250823620,12540,12540,12540,12540,33
|
|
20230816,121700,1250409800,12540,12540,12540,12540,0
|
|
20230816,121600,1250409800,12540,12460,12540,12440,391
|
|
20230816,121500,1245544090,12470,12490,12490,12470,64
|
|
20230816,121400,1244745430,12490,12540,12540,12490,801
|
|
20230816,121300,1234723690,12550,12550,12550,12550,1
|
|
20230816,121200,1234711140,12550,12550,12550,12540,14
|
|
20230816,121100,1234535460,12550,12550,12550,12550,147
|
|
20230816,121000,1232690610,12520,12520,12520,12520,6
|
|
20230816,120900,1232615490,12550,12550,12550,12550,43
|
|
20230816,120800,1232075840,12550,12520,12560,12510,420
|
|
20230816,120700,1226816380,12520,12510,12520,12510,8
|
|
20230816,120600,1226716290,12520,12520,12520,12520,0
|
|
20230816,120500,1226716290,12520,12460,12520,12460,501
|
|
20230816,120400,1220473770,12520,12520,12520,12520,1
|
|
20230816,120300,1220461250,12520,12470,12520,12460,105
|
|
20230816,120200,1219152410,12520,12520,12520,12520,0
|
|
20230816,120100,1219152410,12520,12500,12520,12500,286
|
|
20230816,120000,1215575270,12510,12460,12510,12460,13
|
|
20230816,115900,1215413140,12520,12520,12520,12520,0
|
|
20230816,115800,1215413140,12520,12520,12520,12520,0
|
|
20230816,115700,1215413140,12520,12450,12520,12430,143
|
|
20230816,115600,1213629310,12500,12500,12500,12500,101
|
|
20230816,115500,1212366810,12540,12540,12540,12500,195
|
|
20230816,115400,1209927590,12520,12540,12560,12520,150
|
|
20230816,115300,1208045700,12540,12540,12540,12540,3
|
|
20230816,115200,1208008080,12540,12510,12540,12510,158
|
|
20230816,115100,1206031410,12500,12470,12500,12430,386
|
|
20230816,115000,1201215160,12490,12420,12490,12420,85
|
|
20230816,114900,1200159110,12490,12420,12490,12410,571
|
|
20230816,114800,1193065670,12490,12490,12540,12420,2111
|
|
20230816,114700,1166751700,12490,12510,12580,12480,696
|
|
20230816,114600,1158056520,12510,12690,12690,12500,1803
|
|
20230816,114500,1135377000,12700,12750,12790,12700,891
|
|
20230816,114400,1124025130,12750,12750,12810,12750,369
|
|
20230816,114300,1119317920,12820,12770,12820,12770,998
|
|
20230816,114200,1106552710,12820,12750,12820,12750,861
|
|
20230816,114100,1095525580,12750,12750,12820,12750,292
|
|
20230816,114000,1091797120,12820,12820,12820,12750,766
|
|
20230816,113900,1082012820,12840,12820,12850,12820,1768
|
|
20230816,113800,1059343590,12820,12730,12820,12730,948
|
|
20230816,113700,1047198610,12820,12730,12820,12730,1791
|
|
20230816,113600,1024250250,12730,12830,12830,12710,854
|
|
20230816,113500,1013336750,12830,12790,12880,12780,1530
|
|
20230816,113400,993706360,12800,12630,12800,12620,3273
|
|
20230816,113300,952095200,12620,12590,12620,12590,980
|
|
20230816,113200,939734710,12590,12500,12590,12500,1626
|
|
20230816,113100,919329860,12500,12500,12500,12500,1
|
|
20230816,113000,919317360,12510,12500,12510,12490,351
|
|
20230816,112900,914929030,12440,12440,12440,12440,120
|
|
20230816,112800,913436230,12440,12470,12470,12440,200
|
|
20230816,112700,910946000,12480,12500,12500,12480,205
|
|
20230816,112600,908387500,12500,12500,12500,12500,0
|
|
20230816,112500,908387500,12500,12500,12500,12500,65
|
|
20230816,112400,907575000,12500,12500,12500,12500,22
|
|
20230816,112300,907300000,12470,12470,12470,12470,92
|
|
20230816,112200,906152760,12470,12500,12500,12460,114
|
|
20230816,112100,904731150,12480,12480,12480,12480,11
|
|
20230816,112000,904593870,12490,12500,12500,12490,110
|
|
20230816,111900,903218970,12500,12490,12500,12490,53
|
|
20230816,111800,902556550,12500,12500,12500,12500,10
|
|
20230816,111700,902431550,12510,12480,12510,12480,102
|
|
20230816,111600,901156260,12480,12480,12480,12480,1
|
|
20230816,111500,901143780,12440,12460,12460,12440,2517
|
|
20230816,111400,869807670,12450,12460,12460,12450,27
|
|
20230816,111300,869471400,12460,12460,12460,12460,68
|
|
20230816,111200,868624120,12450,12460,12470,12450,262
|
|
20230816,111100,865359570,12460,12500,12500,12460,129
|
|
20230816,111000,863748830,12500,12460,12500,12460,9
|
|
20230816,110900,863636590,12460,12470,12470,12460,433
|
|
20230816,110800,858241390,12500,12500,12500,12500,1
|
|
20230816,110700,858228890,12460,12510,12510,12450,227
|
|
20230816,110600,855402180,12450,12490,12490,12450,479
|
|
20230816,110500,849436310,12510,12510,12510,12510,12
|
|
20230816,110400,849286190,12560,12560,12560,12530,449
|
|
20230816,110300,843649200,12560,12510,12560,12510,61
|
|
20230816,110200,842885580,12510,12500,12510,12500,170
|
|
20230816,110100,840759480,12500,12510,12510,12500,11
|
|
20230816,110000,840621900,12510,12500,12510,12500,79
|
|
20230816,105900,839634190,12500,12560,12560,12490,1323
|
|
20230816,105800,823092040,12560,12570,12570,12520,2292
|
|
20230816,105700,794373060,12590,12600,12620,12540,524
|
|
20230816,105600,787774290,12600,12530,12600,12520,1568
|
|
20230816,105500,768108810,12520,12460,12520,12460,304
|
|
20230816,105400,764312780,12460,12470,12480,12460,196
|
|
20230816,105300,761870370,12480,12480,12480,12460,80
|
|
20230816,105200,760872350,12500,12460,12500,12460,20
|
|
20230816,105100,760623050,12460,12480,12480,12460,81
|
|
20230816,105000,759612270,12480,12530,12530,12480,412
|
|
20230816,104900,754457820,12530,12580,12580,12520,955
|
|
20230816,104800,742492470,12520,12530,12600,12520,476
|
|
20230816,104700,736517160,12530,12400,12530,12400,1651
|
|
20230816,104600,715939530,12400,12420,12420,12400,259
|
|
20230816,104500,712724920,12440,12440,12440,12440,3
|
|
20230816,104400,712687600,12400,12440,12440,12400,241
|
|
20230816,104300,709697960,12460,12460,12460,12460,51
|
|
20230816,104200,709062500,12380,12460,12460,12380,826
|
|
20230816,104100,698771860,12460,12420,12460,12400,718
|
|
20230816,104000,689853260,12420,12400,12480,12400,2514
|
|
20230816,103900,658548680,12400,12360,12400,12360,592
|
|
20230816,103800,651216850,12360,12330,12360,12320,717
|
|
20230816,103700,642376740,12320,12320,12320,12320,262
|
|
20230816,103600,639148900,12290,12330,12330,12290,1141
|
|
20230816,103500,625094410,12350,12310,12350,12310,658
|
|
20230816,103400,616983530,12290,12200,12320,12200,4921
|
|
20230816,103300,556742840,12200,12070,12200,12070,524
|
|
20230816,103200,550380970,12070,12190,12190,12070,138
|
|
20230816,103100,548711880,12190,12120,12190,12120,198
|
|
20230816,103000,546300200,12190,12190,12200,12190,404
|
|
20230816,102900,541373810,12210,12110,12210,12110,701
|
|
20230816,102800,532856410,12120,12120,12120,12120,4
|
|
20230816,102700,532807930,12120,12100,12120,12100,221
|
|
20230816,102600,530131720,12100,12070,12100,12070,171
|
|
20230816,102500,528067680,12070,12070,12070,12070,0
|
|
20230816,102400,528067680,12070,12070,12070,12070,11
|
|
20230816,102300,527934910,12070,12070,12070,12070,2
|
|
20230816,102200,527910770,12020,12030,12030,12020,84
|
|
20230816,102100,526900880,12070,12070,12070,12030,100
|
|
20230816,102000,525697800,12060,12060,12060,12060,1
|
|
20230816,101900,525685740,12080,12080,12080,12080,0
|
|
20230816,101800,525685740,12080,12080,12080,12080,0
|
|
20230816,101700,525685740,12080,12060,12100,12000,6526
|
|
20230816,101600,447272640,12120,12120,12120,12120,0
|
|
20230816,101500,447272640,12120,12120,12120,12120,2
|
|
20230816,101400,447248400,12120,12120,12120,12120,1
|
|
20230816,101300,447236280,12050,12120,12130,12050,368
|
|
20230816,101200,442783290,12120,12100,12120,12050,1874
|
|
20230816,101100,420162770,12150,12150,12150,12150,0
|
|
20230816,101000,420162770,12150,12150,12150,12150,0
|
|
20230816,100900,420162770,12150,12160,12160,12080,72
|
|
20230816,100800,419292860,12080,12080,12080,12080,108
|
|
20230816,100700,417988220,12170,12190,12190,12090,35
|
|
20230816,100600,417564880,12080,12150,12200,12080,639
|
|
20230816,100500,409840580,12230,12160,12240,12160,2154
|
|
20230816,100400,383510750,12160,12160,12160,12080,432
|
|
20230816,100300,378284630,12160,12160,12160,12160,0
|
|
20230816,100200,378284630,12160,12160,12160,12130,86
|
|
20230816,100100,377238910,12160,12160,12160,12160,0
|
|
20230816,100000,377238910,12160,12200,12210,12160,23
|
|
20230816,095900,376958670,12200,12190,12200,12160,139
|
|
20230816,095800,375265920,12150,12150,12200,12150,125
|
|
20230816,095700,373746220,12200,12120,12210,12120,275
|
|
20230816,095600,370402570,12120,12110,12120,12090,22
|
|
20230816,095500,370136330,12110,12120,12120,12100,270
|
|
20230816,095400,366868810,12140,12140,12140,12100,162
|
|
20230816,095300,364905250,12140,12140,12140,12140,1
|
|
20230816,095200,364893110,12140,12140,12140,12140,2
|
|
20230816,095100,364868830,12120,12120,12140,12120,175
|
|
20230816,095000,362747790,12140,12130,12140,12120,120
|
|
20230816,094900,361293040,12140,12130,12140,12030,996
|
|
20230816,094800,349271660,12140,12140,12140,12140,0
|
|
20230816,094700,349271660,12140,12140,12140,12140,0
|
|
20230816,094600,349271660,12140,12110,12140,12100,77
|
|
20230816,094500,348338640,12110,12060,12110,12030,52
|
|
20230816,094400,347712120,12130,12100,12130,12100,174
|
|
20230816,094300,345601700,12130,12060,12130,12060,197
|
|
20230816,094200,343221390,12060,12020,12060,12020,225
|
|
20230816,094100,340509970,12060,12030,12060,12030,4
|
|
20230816,094000,340461820,12030,12030,12060,12030,18
|
|
20230816,093900,340244950,12000,12050,12050,12000,847
|
|
20230816,093800,330074360,12050,12030,12060,12020,433
|
|
20230816,093700,324868000,12060,12060,12060,12060,0
|
|
20230816,093600,324868000,12060,12020,12060,12000,1843
|
|
20230816,093500,302711290,12020,12100,12130,12020,1734
|
|
20230816,093400,281784110,12130,12110,12130,12100,464
|
|
20230816,093300,276169550,12140,12100,12140,12100,504
|
|
20230816,093200,270070990,12100,12140,12140,12090,413
|
|
20230816,093100,265073670,12090,12100,12140,12090,826
|
|
20230816,093000,255081350,12140,12140,12140,12100,1145
|
|
20230816,092900,241206490,12150,12140,12210,12140,197
|
|
20230816,092800,238814360,12130,12130,12180,12120,440
|
|
20230816,092700,233466800,12170,12130,12170,12130,141
|
|
20230816,092600,231756390,12180,12180,12180,12180,0
|
|
20230816,092500,231756390,12180,12150,12180,12120,668
|
|
20230816,092400,223634720,12150,12140,12150,12140,183
|
|
20230816,092300,221411590,12140,12160,12200,12140,297
|
|
20230816,092200,217803030,12170,12170,12170,12170,88
|
|
20230816,092100,216732070,12210,12290,12290,12190,499
|
|
20230816,092000,210634960,12290,12260,12290,12230,227
|
|
20230816,091900,207851300,12260,12220,12260,12220,710
|
|
20230816,091800,199170060,12190,12180,12220,12140,1772
|
|
20230816,091700,177586300,12150,12150,12180,12140,172
|
|
20230816,091600,175497320,12150,12120,12160,12100,711
|
|
20230816,091500,166874650,12090,12150,12150,12080,1032
|
|
20230816,091400,154370960,12160,12230,12230,12160,1269
|
|
20230816,091300,138904750,12230,12210,12270,12200,184
|
|
20230816,091200,136657000,12210,12210,12290,12210,171
|
|
20230816,091100,134569010,12370,12210,12370,12180,714
|
|
20230816,091000,125861200,12180,12210,12210,12170,417
|
|
20230816,090900,120779790,12210,12260,12300,12210,1311
|
|
20230816,090800,104718620,12260,12250,12300,12250,495
|
|
20230816,090700,98646110,12310,12300,12310,12250,1064
|
|
20230816,090600,85569030,12380,12310,12460,12290,952
|
|
20230816,090500,73848510,12320,12480,12480,12320,1244
|
|
20230816,090400,58440320,12480,12420,12490,12410,397
|
|
20230816,090300,53513060,12490,12420,12490,12410,354
|
|
20230816,090200,49119070,12440,12440,12500,12420,846
|
|
20230816,090100,38595160,12500,12500,12570,12500,782
|
|
20230816,090000,28819790,12500,12400,12580,12400,2313
|