655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,195100,2118231460,12800,12800,12800,12800,0
|
|
20230828,195000,2118231460,12800,12800,12800,12800,0
|
|
20230828,194900,2118231460,12800,12800,12800,12800,0
|
|
20230828,194800,2118231460,12800,12800,12800,12800,0
|
|
20230828,194700,2118231460,12800,12800,12800,12800,0
|
|
20230828,194600,2118231460,12800,12800,12800,12800,0
|
|
20230828,194500,2118231460,12800,12800,12800,12800,0
|
|
20230828,194400,2118231460,12800,12800,12800,12800,0
|
|
20230828,194300,2118231460,12800,12800,12800,12800,0
|
|
20230828,194200,2118231460,12800,12800,12800,12800,0
|
|
20230828,194100,2118231460,12800,12800,12800,12800,0
|
|
20230828,194000,2118231460,12800,12800,12800,12800,0
|
|
20230828,193900,2118231460,12800,12800,12800,12800,0
|
|
20230828,193800,2118231460,12800,12800,12800,12800,0
|
|
20230828,193700,2118231460,12800,12800,12800,12800,0
|
|
20230828,193600,2118231460,12800,12800,12800,12800,0
|
|
20230828,193500,2118231460,12800,12800,12800,12800,0
|
|
20230828,193400,2118231460,12800,12800,12800,12800,0
|
|
20230828,193300,2118231460,12800,12800,12800,12800,0
|
|
20230828,193200,2118231460,12800,12800,12800,12800,0
|
|
20230828,193100,2118231460,12800,12800,12800,12800,0
|
|
20230828,193000,2118231460,12800,12800,12800,12800,0
|
|
20230828,192900,2118231460,12800,12800,12800,12800,0
|
|
20230828,192800,2118231460,12800,12800,12800,12800,0
|
|
20230828,192700,2118231460,12800,12800,12800,12800,0
|
|
20230828,192600,2118231460,12800,12800,12800,12800,0
|
|
20230828,192500,2118231460,12800,12800,12800,12800,0
|
|
20230828,192400,2118231460,12800,12800,12800,12800,0
|
|
20230828,192300,2118231460,12800,12800,12800,12800,0
|
|
20230828,192200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,192100,2118231460,12800,12800,12800,12800,0
|
|
20230828,192000,2118231460,12800,12800,12800,12800,0
|
|
20230828,191900,2118231460,12800,12800,12800,12800,0
|
|
20230828,191800,2118231460,12800,12800,12800,12800,0
|
|
20230828,191700,2118231460,12800,12800,12800,12800,0
|
|
20230828,191600,2118231460,12800,12800,12800,12800,0
|
|
20230828,191500,2118231460,12800,12800,12800,12800,0
|
|
20230828,191400,2118231460,12800,12800,12800,12800,0
|
|
20230828,191300,2118231460,12800,12800,12800,12800,0
|
|
20230828,191200,2118231460,12800,12800,12800,12800,0
|
|
20230828,191100,2118231460,12800,12800,12800,12800,0
|
|
20230828,191000,2118231460,12800,12800,12800,12800,0
|
|
20230828,190900,2118231460,12800,12800,12800,12800,0
|
|
20230828,190800,2118231460,12800,12800,12800,12800,0
|
|
20230828,190700,2118231460,12800,12800,12800,12800,0
|
|
20230828,190600,2118231460,12800,12800,12800,12800,0
|
|
20230828,190500,2118231460,12800,12800,12800,12800,0
|
|
20230828,190400,2118231460,12800,12800,12800,12800,0
|
|
20230828,190300,2118231460,12800,12800,12800,12800,0
|
|
20230828,190200,2118231460,12800,12800,12800,12800,0
|
|
20230828,190100,2118231460,12800,12800,12800,12800,0
|
|
20230828,190000,2118231460,12800,12800,12800,12800,0
|
|
20230828,185900,2118231460,12800,12800,12800,12800,0
|
|
20230828,185800,2118231460,12800,12800,12800,12800,0
|
|
20230828,185700,2118231460,12800,12800,12800,12800,0
|
|
20230828,185600,2118231460,12800,12800,12800,12800,0
|
|
20230828,185500,2118231460,12800,12800,12800,12800,0
|
|
20230828,185400,2118231460,12800,12800,12800,12800,0
|
|
20230828,185300,2118231460,12800,12800,12800,12800,0
|
|
20230828,185200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,185100,2118231460,12800,12800,12800,12800,0
|
|
20230828,185000,2118231460,12800,12800,12800,12800,0
|
|
20230828,184900,2118231460,12800,12800,12800,12800,0
|
|
20230828,184800,2118231460,12800,12800,12800,12800,0
|
|
20230828,184700,2118231460,12800,12800,12800,12800,0
|
|
20230828,184600,2118231460,12800,12800,12800,12800,0
|
|
20230828,184500,2118231460,12800,12800,12800,12800,0
|
|
20230828,184400,2118231460,12800,12800,12800,12800,0
|
|
20230828,184300,2118231460,12800,12800,12800,12800,0
|
|
20230828,184200,2118231460,12800,12800,12800,12800,0
|
|
20230828,184100,2118231460,12800,12800,12800,12800,0
|
|
20230828,184000,2118231460,12800,12800,12800,12800,0
|
|
20230828,183900,2118231460,12800,12800,12800,12800,0
|
|
20230828,183800,2118231460,12800,12800,12800,12800,0
|
|
20230828,183700,2118231460,12800,12800,12800,12800,0
|
|
20230828,183600,2118231460,12800,12800,12800,12800,0
|
|
20230828,183500,2118231460,12800,12800,12800,12800,0
|
|
20230828,183400,2118231460,12800,12800,12800,12800,0
|
|
20230828,183300,2118231460,12800,12800,12800,12800,0
|
|
20230828,183200,2118231460,12800,12800,12800,12800,0
|
|
20230828,183100,2118231460,12800,12800,12800,12800,0
|
|
20230828,183000,2118231460,12800,12800,12800,12800,0
|
|
20230828,182900,2118231460,12800,12800,12800,12800,0
|
|
20230828,182800,2118231460,12800,12800,12800,12800,0
|
|
20230828,182700,2118231460,12800,12800,12800,12800,0
|
|
20230828,182600,2118231460,12800,12800,12800,12800,0
|
|
20230828,182500,2118231460,12800,12800,12800,12800,0
|
|
20230828,182400,2118231460,12800,12800,12800,12800,0
|
|
20230828,182300,2118231460,12800,12800,12800,12800,0
|
|
20230828,182200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,182100,2118231460,12800,12800,12800,12800,0
|
|
20230828,182000,2118231460,12800,12800,12800,12800,0
|
|
20230828,181900,2118231460,12800,12800,12800,12800,0
|
|
20230828,181800,2118231460,12800,12800,12800,12800,0
|
|
20230828,181700,2118231460,12800,12800,12800,12800,0
|
|
20230828,181600,2118231460,12800,12800,12800,12800,0
|
|
20230828,181500,2118231460,12800,12800,12800,12800,0
|
|
20230828,181400,2118231460,12800,12800,12800,12800,0
|
|
20230828,181300,2118231460,12800,12800,12800,12800,0
|
|
20230828,181200,2118231460,12800,12800,12800,12800,0
|
|
20230828,181100,2118231460,12800,12800,12800,12800,0
|
|
20230828,181000,2118231460,12800,12800,12800,12800,0
|
|
20230828,180900,2118231460,12800,12800,12800,12800,0
|
|
20230828,180800,2118231460,12800,12800,12800,12800,0
|
|
20230828,180700,2118231460,12800,12800,12800,12800,0
|
|
20230828,180600,2118231460,12800,12800,12800,12800,0
|
|
20230828,180500,2118231460,12800,12800,12800,12800,0
|
|
20230828,180400,2118231460,12800,12800,12800,12800,0
|
|
20230828,180300,2118231460,12800,12800,12800,12800,0
|
|
20230828,180200,2118231460,12800,12800,12800,12800,0
|
|
20230828,180100,2118231460,12800,12800,12800,12800,0
|
|
20230828,180000,2118231460,12800,12800,12800,12800,0
|
|
20230828,175900,2118231460,12800,12800,12800,12800,0
|
|
20230828,175800,2118231460,12800,12800,12800,12800,0
|
|
20230828,175700,2118231460,12800,12800,12800,12800,0
|
|
20230828,175600,2118231460,12800,12800,12800,12800,0
|
|
20230828,175500,2118231460,12800,12800,12800,12800,0
|
|
20230828,175400,2118231460,12800,12800,12800,12800,0
|
|
20230828,175300,2118231460,12800,12800,12800,12800,0
|
|
20230828,175200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,175100,2118231460,12800,12800,12800,12800,0
|
|
20230828,175000,2118231460,12800,12800,12800,12800,0
|
|
20230828,174900,2118231460,12800,12800,12800,12800,0
|
|
20230828,174800,2118231460,12800,12800,12800,12800,0
|
|
20230828,174700,2118231460,12800,12800,12800,12800,0
|
|
20230828,174600,2118231460,12800,12800,12800,12800,0
|
|
20230828,174500,2118231460,12800,12800,12800,12800,0
|
|
20230828,174400,2118231460,12800,12800,12800,12800,0
|
|
20230828,174300,2118231460,12800,12800,12800,12800,0
|
|
20230828,174200,2118231460,12800,12800,12800,12800,0
|
|
20230828,174100,2118231460,12800,12800,12800,12800,0
|
|
20230828,174000,2118231460,12800,12800,12800,12800,0
|
|
20230828,173900,2118231460,12800,12800,12800,12800,0
|
|
20230828,173800,2118231460,12800,12800,12800,12800,0
|
|
20230828,173700,2118231460,12800,12800,12800,12800,0
|
|
20230828,173600,2118231460,12800,12800,12800,12800,0
|
|
20230828,173500,2118231460,12800,12800,12800,12800,0
|
|
20230828,173400,2118231460,12800,12800,12800,12800,0
|
|
20230828,173300,2118231460,12800,12800,12800,12800,0
|
|
20230828,173200,2118231460,12800,12800,12800,12800,0
|
|
20230828,173100,2118231460,12800,12800,12800,12800,0
|
|
20230828,173000,2118231460,12800,12800,12800,12800,0
|
|
20230828,172900,2118231460,12800,12800,12800,12800,0
|
|
20230828,172800,2118231460,12800,12800,12800,12800,0
|
|
20230828,172700,2118231460,12800,12800,12800,12800,0
|
|
20230828,172600,2118231460,12800,12800,12800,12800,0
|
|
20230828,172500,2118231460,12800,12800,12800,12800,0
|
|
20230828,172400,2118231460,12800,12800,12800,12800,0
|
|
20230828,172300,2118231460,12800,12800,12800,12800,0
|
|
20230828,172200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,172100,2118231460,12800,12800,12800,12800,0
|
|
20230828,172000,2118231460,12800,12800,12800,12800,0
|
|
20230828,171900,2118231460,12800,12800,12800,12800,0
|
|
20230828,171800,2118231460,12800,12800,12800,12800,0
|
|
20230828,171700,2118231460,12800,12800,12800,12800,0
|
|
20230828,171600,2118231460,12800,12800,12800,12800,0
|
|
20230828,171500,2118231460,12800,12800,12800,12800,0
|
|
20230828,171400,2118231460,12800,12800,12800,12800,0
|
|
20230828,171300,2118231460,12800,12800,12800,12800,0
|
|
20230828,171200,2118231460,12800,12800,12800,12800,0
|
|
20230828,171100,2118231460,12800,12800,12800,12800,0
|
|
20230828,171000,2118231460,12800,12800,12800,12800,0
|
|
20230828,170900,2118231460,12800,12800,12800,12800,0
|
|
20230828,170800,2118231460,12800,12800,12800,12800,0
|
|
20230828,170700,2118231460,12800,12800,12800,12800,0
|
|
20230828,170600,2118231460,12800,12800,12800,12800,0
|
|
20230828,170500,2118231460,12800,12800,12800,12800,0
|
|
20230828,170400,2118231460,12800,12800,12800,12800,0
|
|
20230828,170300,2118231460,12800,12800,12800,12800,0
|
|
20230828,170200,2118231460,12800,12800,12800,12800,0
|
|
20230828,170100,2118231460,12800,12800,12800,12800,0
|
|
20230828,170000,2118231460,12800,12800,12800,12800,0
|
|
20230828,165900,2118231460,12800,12800,12800,12800,0
|
|
20230828,165800,2118231460,12800,12800,12800,12800,0
|
|
20230828,165700,2118231460,12800,12800,12800,12800,0
|
|
20230828,165600,2118231460,12800,12800,12800,12800,0
|
|
20230828,165500,2118231460,12800,12800,12800,12800,0
|
|
20230828,165400,2118231460,12800,12800,12800,12800,0
|
|
20230828,165300,2118231460,12800,12800,12800,12800,0
|
|
20230828,165200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,165100,2118231460,12800,12800,12800,12800,0
|
|
20230828,165000,2118231460,12800,12800,12800,12800,0
|
|
20230828,164900,2118231460,12800,12800,12800,12800,0
|
|
20230828,164800,2118231460,12800,12800,12800,12800,0
|
|
20230828,164700,2118231460,12800,12800,12800,12800,0
|
|
20230828,164600,2118231460,12800,12800,12800,12800,0
|
|
20230828,164500,2118231460,12800,12800,12800,12800,0
|
|
20230828,164400,2118231460,12800,12800,12800,12800,0
|
|
20230828,164300,2118231460,12800,12800,12800,12800,0
|
|
20230828,164200,2118231460,12800,12800,12800,12800,0
|
|
20230828,164100,2118231460,12800,12800,12800,12800,0
|
|
20230828,164000,2118231460,12800,12800,12800,12800,0
|
|
20230828,163900,2118231460,12800,12800,12800,12800,0
|
|
20230828,163800,2118231460,12800,12800,12800,12800,0
|
|
20230828,163700,2118231460,12800,12800,12800,12800,0
|
|
20230828,163600,2118231460,12800,12800,12800,12800,0
|
|
20230828,163500,2118231460,12800,12800,12800,12800,0
|
|
20230828,163400,2118231460,12800,12800,12800,12800,0
|
|
20230828,163300,2118231460,12800,12800,12800,12800,0
|
|
20230828,163200,2118231460,12800,12800,12800,12800,0
|
|
20230828,163100,2118231460,12800,12800,12800,12800,0
|
|
20230828,163000,2118231460,12800,12800,12800,12800,0
|
|
20230828,162900,2118231460,12800,12800,12800,12800,0
|
|
20230828,162800,2118231460,12800,12800,12800,12800,0
|
|
20230828,162700,2118231460,12800,12800,12800,12800,0
|
|
20230828,162600,2118231460,12800,12800,12800,12800,0
|
|
20230828,162500,2118231460,12800,12800,12800,12800,0
|
|
20230828,162400,2118231460,12800,12800,12800,12800,0
|
|
20230828,162300,2118231460,12800,12800,12800,12800,0
|
|
20230828,162200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,162100,2118231460,12800,12800,12800,12800,0
|
|
20230828,162000,2118231460,12800,12800,12800,12800,0
|
|
20230828,161900,2118231460,12800,12800,12800,12800,0
|
|
20230828,161800,2118231460,12800,12800,12800,12800,0
|
|
20230828,161700,2118231460,12800,12800,12800,12800,0
|
|
20230828,161600,2118231460,12800,12800,12800,12800,0
|
|
20230828,161500,2118231460,12800,12800,12800,12800,0
|
|
20230828,161400,2118231460,12800,12800,12800,12800,0
|
|
20230828,161300,2118231460,12800,12800,12800,12800,0
|
|
20230828,161200,2118231460,12800,12800,12800,12800,0
|
|
20230828,161100,2118231460,12800,12800,12800,12800,0
|
|
20230828,161000,2118231460,12800,12800,12800,12800,0
|
|
20230828,160900,2118231460,12800,12800,12800,12800,0
|
|
20230828,160800,2118231460,12800,12800,12800,12800,0
|
|
20230828,160700,2118231460,12800,12800,12800,12800,0
|
|
20230828,160600,2118231460,12800,12800,12800,12800,0
|
|
20230828,160500,2118231460,12800,12800,12800,12800,0
|
|
20230828,160400,2118231460,12800,12800,12800,12800,0
|
|
20230828,160300,2118231460,12800,12800,12800,12800,0
|
|
20230828,160200,2118231460,12800,12800,12800,12800,0
|
|
20230828,160100,2118231460,12800,12800,12800,12800,0
|
|
20230828,160000,2118231460,12800,12800,12800,12800,0
|
|
20230828,155900,2118231460,12800,12800,12800,12800,0
|
|
20230828,155800,2118231460,12800,12800,12800,12800,0
|
|
20230828,155700,2118231460,12800,12800,12800,12800,0
|
|
20230828,155600,2118231460,12800,12800,12800,12800,0
|
|
20230828,155500,2118231460,12800,12800,12800,12800,0
|
|
20230828,155400,2118231460,12800,12800,12800,12800,0
|
|
20230828,155300,2118231460,12800,12800,12800,12800,0
|
|
20230828,155200,2118231460,12800,12800,12800,12800,8377
|
|
20230828,155100,2118231460,12800,12800,12800,12800,0
|
|
20230828,155000,2118231460,12800,12800,12800,12800,0
|
|
20230828,154900,2118231460,12800,12800,12800,12800,0
|
|
20230828,154800,2118231460,12800,12800,12800,12800,0
|
|
20230828,154700,2118231460,12800,12800,12800,12800,0
|
|
20230828,154600,2118231460,12800,12800,12800,12800,0
|
|
20230828,154500,2118231460,12800,12800,12800,12800,0
|
|
20230828,154400,2118231460,12800,12800,12800,12800,0
|
|
20230828,154300,2118231460,12800,12800,12800,12800,0
|
|
20230828,154200,2118231460,12800,12800,12800,12800,0
|
|
20230828,154100,2118231460,12800,12800,12800,12800,0
|
|
20230828,154000,2118231460,12800,12800,12800,12800,0
|
|
20230828,153900,2118231460,12800,12800,12800,12800,0
|
|
20230828,153800,2118231460,12800,12800,12800,12800,0
|
|
20230828,153700,2118231460,12800,12800,12800,12800,0
|
|
20230828,153600,2118231460,12800,12800,12800,12800,0
|
|
20230828,153500,2118231460,12800,12800,12800,12800,0
|
|
20230828,153400,2118231460,12800,12800,12800,12800,0
|
|
20230828,153300,2118231460,12800,12800,12800,12800,0
|
|
20230828,153200,2118231460,12800,12800,12800,12800,0
|
|
20230828,153100,2118231460,12800,12800,12800,12800,0
|
|
20230828,153000,2118231460,12800,12800,12800,12800,8377
|
|
20230828,152900,2011005860,12690,12690,12690,12690,0
|
|
20230828,152800,2011005860,12690,12690,12690,12690,0
|
|
20230828,152700,2011005860,12690,12690,12690,12690,0
|
|
20230828,152600,2011005860,12690,12690,12690,12690,0
|
|
20230828,152500,2011005860,12690,12690,12690,12690,0
|
|
20230828,152400,2011005860,12690,12690,12690,12690,0
|
|
20230828,152300,2011005860,12690,12690,12690,12690,0
|
|
20230828,152200,2011005860,12690,12690,12690,12690,0
|
|
20230828,152100,2011005860,12690,12690,12690,12690,0
|
|
20230828,152000,2011005860,12690,12690,12690,12690,0
|
|
20230828,151900,2011005860,12690,12780,12800,12690,2176
|
|
20230828,151800,1983231260,12810,12810,12840,12790,1693
|
|
20230828,151700,1961560670,12810,12810,12860,12810,757
|
|
20230828,151600,1951846150,12800,12790,12920,12780,2988
|
|
20230828,151500,1913396850,12820,12750,12820,12660,3794
|
|
20230828,151400,1865072710,12760,12770,12810,12760,1482
|
|
20230828,151300,1846132860,12770,12770,12770,12760,806
|
|
20230828,151200,1835840540,12770,12820,12840,12770,1782
|
|
20230828,151100,1813021770,12840,12860,12890,12830,3095
|
|
20230828,151000,1773255870,12840,12900,12970,12840,5583
|
|
20230828,150900,1701274020,12890,12840,12890,12800,4992
|
|
20230828,150800,1637199290,12850,12700,12850,12700,4512
|
|
20230828,150700,1579534110,12700,12650,12700,12640,2155
|
|
20230828,150600,1552229470,12640,12620,12640,12620,773
|
|
20230828,150500,1542463920,12620,12600,12620,12590,929
|
|
20230828,150400,1530757880,12590,12580,12590,12580,566
|
|
20230828,150300,1523634690,12590,12620,12630,12590,594
|
|
20230828,150200,1516150310,12630,12620,12630,12590,642
|
|
20230828,150100,1508054940,12620,12620,12620,12590,165
|
|
20230828,150000,1505974770,12620,12570,12630,12570,55
|
|
20230828,145900,1505281290,12560,12600,12660,12560,3068
|
|
20230828,145800,1466650580,12600,12580,12600,12580,452
|
|
20230828,145700,1460955580,12580,12620,12630,12580,591
|
|
20230828,145600,1453509530,12640,12630,12640,12630,12
|
|
20230828,145500,1453357900,12630,12630,12640,12620,769
|
|
20230828,145400,1443645620,12630,12580,12640,12580,1240
|
|
20230828,145300,1427998780,12600,12580,12600,12580,101
|
|
20230828,145200,1426727370,12590,12590,12600,12570,68
|
|
20230828,145100,1425871770,12600,12630,12640,12590,285
|
|
20230828,145000,1422278640,12640,12640,12640,12590,366
|
|
20230828,144900,1417657400,12570,12580,12580,12570,455
|
|
20230828,144800,1411936220,12650,12600,12650,12600,166
|
|
20230828,144700,1409840570,12600,12550,12600,12550,773
|
|
20230828,144600,1400115740,12550,12500,12550,12500,715
|
|
20230828,144500,1391152590,12500,12500,12500,12500,80
|
|
20230828,144400,1390152590,12500,12500,12500,12500,5
|
|
20230828,144300,1390090090,12490,12490,12490,12490,4
|
|
20230828,144200,1390040130,12530,12490,12530,12490,143
|
|
20230828,144100,1388253980,12500,12490,12500,12490,89
|
|
20230828,144000,1387142280,12500,12500,12500,12500,1
|
|
20230828,143900,1387129780,12490,12490,12490,12490,11
|
|
20230828,143800,1386992390,12490,12490,12490,12490,0
|
|
20230828,143700,1386992390,12490,12490,12490,12490,11
|
|
20230828,143600,1386855000,12460,12480,12480,12460,292
|
|
20230828,143500,1383215840,12530,12530,12530,12530,0
|
|
20230828,143400,1383215840,12530,12530,12530,12530,10
|
|
20230828,143300,1383090540,12530,12530,12530,12530,1
|
|
20230828,143200,1383078010,12530,12510,12530,12510,41
|
|
20230828,143100,1382564980,12480,12480,12480,12480,0
|
|
20230828,143000,1382564980,12480,12480,12480,12480,4
|
|
20230828,142900,1382515060,12450,12460,12460,12450,2120
|
|
20230828,142800,1356114860,12460,12460,12460,12460,151
|
|
20230828,142700,1354233400,12460,12460,12460,12460,120
|
|
20230828,142600,1352738200,12530,12530,12530,12530,0
|
|
20230828,142500,1352738200,12530,12530,12530,12530,22
|
|
20230828,142400,1352462540,12460,12460,12460,12460,0
|
|
20230828,142300,1352462540,12460,12490,12490,12460,1000
|
|
20230828,142200,1339997520,12490,12490,12490,12490,0
|
|
20230828,142100,1339997520,12490,12520,12520,12490,161
|
|
20230828,142000,1337984910,12540,12540,12540,12540,5
|
|
20230828,141900,1337922210,12540,12540,12540,12540,102
|
|
20230828,141800,1336643130,12500,12500,12500,12500,10
|
|
20230828,141700,1336518130,12500,12500,12500,12500,0
|
|
20230828,141600,1336518130,12500,12550,12550,12500,15
|
|
20230828,141500,1336330480,12550,12550,12550,12550,0
|
|
20230828,141400,1336330480,12550,12550,12550,12550,1
|
|
20230828,141300,1336317930,12490,12530,12530,12490,12
|
|
20230828,141200,1336167730,12490,12490,12490,12490,0
|
|
20230828,141100,1336167730,12490,12490,12490,12490,1
|
|
20230828,141000,1336155240,12520,12530,12530,12520,158
|
|
20230828,140900,1334177060,12530,12530,12530,12530,2
|
|
20230828,140800,1334152000,12520,12510,12520,12510,100
|
|
20230828,140700,1332900080,12510,12510,12510,12510,5
|
|
20230828,140600,1332837530,12470,12470,12470,12470,9
|
|
20230828,140500,1332725300,12470,12470,12470,12470,0
|
|
20230828,140400,1332725300,12470,12470,12470,12470,0
|
|
20230828,140300,1332725300,12470,12470,12470,12470,0
|
|
20230828,140200,1332725300,12470,12470,12470,12470,0
|
|
20230828,140100,1332725300,12470,12450,12470,12450,328
|
|
20230828,140000,1328639290,12450,12450,12450,12450,0
|
|
20230828,135900,1328639290,12450,12450,12450,12450,84
|
|
20230828,135800,1327593490,12470,12430,12470,12430,43
|
|
20230828,135700,1327058890,12430,12430,12430,12430,124
|
|
20230828,135600,1325517570,12460,12430,12460,12430,122
|
|
20230828,135500,1324000570,12440,12440,12440,12440,0
|
|
20230828,135400,1324000570,12440,12440,12440,12430,484
|
|
20230828,135300,1317979630,12440,12480,12490,12440,628
|
|
20230828,135200,1310156820,12480,12480,12480,12480,23
|
|
20230828,135100,1309869780,12490,12490,12490,12450,606
|
|
20230828,135000,1302321260,12500,12500,12500,12500,0
|
|
20230828,134900,1302321260,12500,12480,12500,12480,249
|
|
20230828,134800,1299210360,12480,12480,12480,12480,1
|
|
20230828,134700,1299197880,12500,12500,12500,12500,0
|
|
20230828,134600,1299197880,12500,12500,12500,12500,1
|
|
20230828,134500,1299185380,12480,12480,12480,12480,15
|
|
20230828,134400,1298998180,12500,12500,12500,12500,0
|
|
20230828,134300,1298998180,12500,12470,12500,12470,113
|
|
20230828,134200,1297588050,12470,12470,12470,12470,0
|
|
20230828,134100,1297588050,12470,12470,12470,12460,107
|
|
20230828,134000,1296254010,12490,12500,12500,12480,539
|
|
20230828,133900,1289524610,12500,12500,12500,12500,50
|
|
20230828,133800,1288899610,12500,12520,12520,12500,1353
|
|
20230828,133700,1271977520,12530,12540,12540,12530,390
|
|
20230828,133600,1267089300,12540,12540,12540,12540,135
|
|
20230828,133500,1265396400,12540,12550,12550,12540,46
|
|
20230828,133400,1264819120,12560,12560,12560,12560,23
|
|
20230828,133300,1264530240,12570,12570,12570,12570,3
|
|
20230828,133200,1264492530,12570,12570,12570,12570,0
|
|
20230828,133100,1264492530,12570,12560,12570,12550,11
|
|
20230828,133000,1264354440,12550,12550,12550,12550,0
|
|
20230828,132900,1264354440,12550,12550,12550,12550,1
|
|
20230828,132800,1264341890,12550,12550,12550,12550,0
|
|
20230828,132700,1264341890,12550,12550,12550,12550,2
|
|
20230828,132600,1264316790,12530,12540,12540,12530,10
|
|
20230828,132500,1264191480,12530,12530,12530,12530,0
|
|
20230828,132400,1264191480,12530,12530,12530,12530,0
|
|
20230828,132300,1264191480,12530,12530,12530,12530,100
|
|
20230828,132200,1262938480,12520,12520,12520,12520,0
|
|
20230828,132100,1262938480,12520,12520,12520,12520,0
|
|
20230828,132000,1262938480,12520,12530,12530,12520,38
|
|
20230828,131900,1262462520,12510,12510,12510,12510,0
|
|
20230828,131800,1262462520,12510,12510,12510,12510,0
|
|
20230828,131700,1262462520,12510,12520,12520,12510,188
|
|
20230828,131600,1260108770,12520,12530,12530,12520,388
|
|
20230828,131500,1255247540,12530,12530,12530,12530,1
|
|
20230828,131400,1255235010,12540,12540,12540,12540,2
|
|
20230828,131300,1255209930,12540,12540,12540,12540,1
|
|
20230828,131200,1255197390,12530,12530,12530,12530,0
|
|
20230828,131100,1255197390,12530,12530,12530,12530,1
|
|
20230828,131000,1255184860,12530,12530,12530,12530,0
|
|
20230828,130900,1255184860,12530,12530,12530,12530,0
|
|
20230828,130800,1255184860,12530,12590,12590,12530,127
|
|
20230828,130700,1253592950,12530,12550,12550,12530,1023
|
|
20230828,130600,1240771090,12540,12540,12540,12540,40
|
|
20230828,130500,1240269490,12540,12540,12540,12540,88
|
|
20230828,130400,1239165970,12540,12540,12540,12540,267
|
|
20230828,130300,1235817790,12540,12550,12550,12540,1375
|
|
20230828,130200,1218569110,12550,12560,12560,12550,529
|
|
20230828,130100,1211928600,12560,12560,12560,12560,0
|
|
20230828,130000,1211928600,12560,12570,12570,12560,384
|
|
20230828,125900,1207103150,12580,12660,12680,12580,1291
|
|
20230828,125800,1190809910,12680,12720,12720,12680,1441
|
|
20230828,125700,1172493480,12720,12730,12730,12720,1875
|
|
20230828,125600,1148630470,12730,12720,12770,12710,1912
|
|
20230828,125500,1124277550,12710,12700,12710,12660,1532
|
|
20230828,125400,1104824540,12710,12730,12790,12710,7970
|
|
20230828,125300,1003180930,12720,12710,12730,12690,2764
|
|
20230828,125200,968064680,12710,12640,12710,12620,6786
|
|
20230828,125100,881988220,12640,12620,12640,12610,125
|
|
20230828,125000,880410260,12620,12600,12620,12600,29
|
|
20230828,124900,880044720,12610,12610,12610,12610,2
|
|
20230828,124800,880019500,12620,12560,12620,12560,30
|
|
20230828,124700,879641380,12620,12580,12620,12580,218
|
|
20230828,124600,876898220,12570,12570,12570,12570,0
|
|
20230828,124500,876898220,12570,12570,12570,12570,0
|
|
20230828,124400,876898220,12570,12640,12640,12570,1050
|
|
20230828,124300,863663730,12600,12590,12640,12590,151
|
|
20230828,124200,861762290,12590,12590,12590,12590,1
|
|
20230828,124100,861749700,12590,12550,12590,12550,84
|
|
20230828,124000,860692900,12610,12630,12640,12610,171
|
|
20230828,123900,858532770,12630,12620,12640,12620,1292
|
|
20230828,123800,842215850,12620,12610,12620,12610,307
|
|
20230828,123700,838341830,12610,12570,12610,12570,1217
|
|
20230828,123600,823012460,12560,12560,12560,12560,112
|
|
20230828,123500,821605740,12560,12550,12560,12550,59
|
|
20230828,123400,820864890,12560,12550,12560,12550,353
|
|
20230828,123300,816434730,12560,12560,12560,12560,181
|
|
20230828,123200,814161370,12560,12580,12580,12560,667
|
|
20230828,123100,805781240,12580,12580,12580,12580,73
|
|
20230828,123000,804862900,12580,12580,12580,12580,0
|
|
20230828,122900,804862900,12580,12580,12580,12580,0
|
|
20230828,122800,804862900,12580,12580,12580,12580,19
|
|
20230828,122700,804623880,12570,12570,12570,12570,1
|
|
20230828,122600,804611310,12580,12580,12580,12580,0
|
|
20230828,122500,804611310,12580,12590,12590,12580,187
|
|
20230828,122400,802258780,12590,12590,12590,12590,15
|
|
20230828,122300,802069930,12580,12580,12580,12580,0
|
|
20230828,122200,802069930,12580,12590,12590,12580,296
|
|
20230828,122100,798344690,12590,12580,12590,12580,71
|
|
20230828,122000,797451410,12580,12580,12580,12580,41
|
|
20230828,121900,796935630,12580,12580,12580,12580,0
|
|
20230828,121800,796935630,12580,12580,12580,12580,0
|
|
20230828,121700,796935630,12580,12580,12580,12580,0
|
|
20230828,121600,796935630,12580,12580,12580,12580,0
|
|
20230828,121500,796935630,12580,12580,12580,12580,10
|
|
20230828,121400,796809830,12560,12570,12570,12550,267
|
|
20230828,121300,793458260,12580,12580,12580,12580,13
|
|
20230828,121200,793294720,12600,12580,12600,12580,32
|
|
20230828,121100,792892120,12580,12580,12580,12580,84
|
|
20230828,121000,791835400,12590,12580,12590,12580,4
|
|
20230828,120900,791785070,12580,12580,12580,12580,3
|
|
20230828,120800,791747330,12590,12580,12590,12580,100
|
|
20230828,120700,790489310,12570,12570,12570,12570,4
|
|
20230828,120600,790439030,12570,12580,12580,12570,9
|
|
20230828,120500,790325880,12570,12570,12570,12570,0
|
|
20230828,120400,790325880,12570,12590,12600,12570,212
|
|
20230828,120300,787660760,12590,12580,12590,12580,26
|
|
20230828,120200,787333650,12580,12580,12580,12580,3
|
|
20230828,120100,787295910,12600,12610,12610,12600,17
|
|
20230828,120000,787081610,12610,12600,12610,12600,89
|
|
20230828,115900,785959710,12560,12560,12560,12560,10
|
|
20230828,115800,785834110,12560,12560,12560,12560,61
|
|
20230828,115700,785067950,12560,12600,12600,12560,41
|
|
20230828,115600,784552950,12600,12600,12600,12600,0
|
|
20230828,115500,784552950,12600,12600,12600,12600,50
|
|
20230828,115400,783922950,12580,12570,12580,12570,134
|
|
20230828,115300,782238450,12550,12560,12560,12550,278
|
|
20230828,115200,778747560,12540,12540,12540,12540,0
|
|
20230828,115100,778747560,12540,12540,12540,12540,0
|
|
20230828,115000,778747560,12540,12540,12540,12540,1
|
|
20230828,114900,778735020,12540,12540,12540,12540,13
|
|
20230828,114800,778572000,12560,12540,12560,12540,10
|
|
20230828,114700,778446560,12540,12540,12540,12530,212
|
|
20230828,114600,775788140,12540,12530,12540,12530,3
|
|
20230828,114500,775750530,12540,12530,12540,12530,14
|
|
20230828,114400,775575000,12530,12540,12540,12530,15
|
|
20230828,114300,775387020,12530,12530,12530,12530,194
|
|
20230828,114200,772956200,12510,12510,12510,12510,0
|
|
20230828,114100,772956200,12510,12510,12510,12510,0
|
|
20230828,114000,772956200,12510,12510,12510,12510,3
|
|
20230828,113900,772918670,12510,12510,12510,12510,134
|
|
20230828,113800,771242330,12520,12520,12520,12520,1
|
|
20230828,113700,771229810,12530,12530,12530,12530,1
|
|
20230828,113600,771217280,12510,12510,12510,12510,70
|
|
20230828,113500,770341580,12530,12530,12530,12530,7
|
|
20230828,113400,770253870,12530,12530,12530,12530,0
|
|
20230828,113300,770253870,12530,12530,12530,12530,3
|
|
20230828,113200,770216280,12530,12530,12530,12530,1
|
|
20230828,113100,770203750,12530,12530,12530,12530,1
|
|
20230828,113000,770191220,12520,12520,12520,12520,0
|
|
20230828,112900,770191220,12520,12520,12520,12520,0
|
|
20230828,112800,770191220,12520,12520,12520,12520,36
|
|
20230828,112700,769740500,12520,12520,12520,12520,105
|
|
20230828,112600,768425900,12560,12560,12560,12520,5
|
|
20230828,112500,768363180,12560,12560,12560,12560,1
|
|
20230828,112400,768350620,12570,12570,12570,12570,0
|
|
20230828,112300,768350620,12570,12570,12580,12570,137
|
|
20230828,112200,766627470,12570,12570,12570,12570,1
|
|
20230828,112100,766614900,12500,12500,12500,12500,0
|
|
20230828,112000,766614900,12500,12500,12500,12500,0
|
|
20230828,111900,766614900,12500,12500,12500,12500,0
|
|
20230828,111800,766614900,12500,12500,12500,12500,0
|
|
20230828,111700,766614900,12500,12550,12550,12500,1300
|
|
20230828,111600,750337710,12550,12620,12630,12550,82
|
|
20230828,111500,749304870,12630,12620,12630,12620,100
|
|
20230828,111400,748042270,12550,12550,12550,12550,0
|
|
20230828,111300,748042270,12550,12550,12550,12550,7
|
|
20230828,111200,747954420,12560,12560,12560,12560,0
|
|
20230828,111100,747954420,12560,12560,12560,12560,0
|
|
20230828,111000,747954420,12560,12610,12630,12540,480
|
|
20230828,110900,741896670,12620,12610,12620,12610,100
|
|
20230828,110800,740635300,12570,12540,12570,12540,608
|
|
20230828,110700,733003630,12540,12510,12540,12510,100
|
|
20230828,110600,731750040,12490,12490,12490,12490,1
|
|
20230828,110500,731737550,12490,12510,12510,12490,33
|
|
20230828,110400,731325010,12510,12530,12530,12500,12
|
|
20230828,110300,731174860,12530,12530,12550,12520,111
|
|
20230828,110200,729781980,12550,12490,12550,12490,173
|
|
20230828,110100,727620640,12540,12540,12540,12540,0
|
|
20230828,110000,727620640,12540,12540,12540,12540,0
|
|
20230828,105900,727620640,12540,12540,12540,12540,6
|
|
20230828,105800,727545400,12540,12540,12540,12540,68
|
|
20230828,105700,726692680,12520,12530,12530,12520,112
|
|
20230828,105600,725289360,12480,12510,12510,12480,500
|
|
20230828,105500,719047280,12510,12510,12510,12510,0
|
|
20230828,105400,719047280,12510,12510,12510,12510,12
|
|
20230828,105300,718897160,12530,12530,12530,12530,0
|
|
20230828,105200,718897160,12530,12500,12530,12500,333
|
|
20230828,105100,714734570,12500,12500,12500,12500,0
|
|
20230828,105000,714734570,12500,12500,12500,12500,0
|
|
20230828,104900,714734570,12500,12520,12520,12500,873
|
|
20230828,104800,703819460,12530,12530,12530,12530,15
|
|
20230828,104700,703631510,12520,12520,12520,12520,60
|
|
20230828,104600,702880310,12520,12520,12520,12520,0
|
|
20230828,104500,702880310,12520,12520,12520,12520,21
|
|
20230828,104400,702617390,12540,12540,12540,12540,302
|
|
20230828,104300,698830310,12520,12520,12520,12510,90
|
|
20230828,104200,697703750,12510,12510,12510,12510,0
|
|
20230828,104100,697703750,12510,12510,12510,12510,25
|
|
20230828,104000,697391000,12550,12540,12550,12540,11
|
|
20230828,103900,697253050,12540,12520,12540,12520,232
|
|
20230828,103800,694343800,12480,12500,12500,12480,50
|
|
20230828,103700,693719260,12480,12480,12480,12480,0
|
|
20230828,103600,693719260,12480,12480,12480,12480,0
|
|
20230828,103500,693719260,12480,12480,12480,12480,36
|
|
20230828,103400,693269980,12480,12480,12480,12480,64
|
|
20230828,103300,692471260,12480,12500,12500,12480,193
|
|
20230828,103200,690058990,12500,12500,12500,12500,0
|
|
20230828,103100,690058990,12500,12520,12520,12500,579
|
|
20230828,103000,682811150,12550,12520,12550,12520,132
|
|
20230828,102900,681155750,12510,12550,12550,12510,196
|
|
20230828,102800,678703020,12550,12550,12550,12520,37
|
|
20230828,102700,678239090,12510,12510,12510,12510,10
|
|
20230828,102600,678113990,12520,12550,12550,12520,100
|
|
20230828,102500,676861900,12550,12580,12580,12530,1136
|
|
20230828,102400,662610440,12580,12580,12600,12580,1984
|
|
20230828,102300,637619740,12570,12580,12590,12570,319
|
|
20230828,102200,633606670,12580,12580,12580,12570,316
|
|
20230828,102100,629633420,12580,12570,12590,12550,537
|
|
20230828,102000,622879800,12550,12570,12580,12520,823
|
|
20230828,101900,612555370,12580,12500,12580,12500,4086
|
|
20230828,101800,561302520,12500,12510,12510,12500,150
|
|
20230828,101700,559427020,12480,12480,12510,12480,655
|
|
20230828,101600,551239960,12460,12420,12460,12420,1052
|
|
20230828,101500,538169600,12420,12420,12420,12420,1
|
|
20230828,101400,538157180,12440,12370,12440,12370,277
|
|
20230828,101300,534726000,12370,12390,12390,12370,142
|
|
20230828,101200,532968810,12400,12400,12400,12400,100
|
|
20230828,101100,531728810,12420,12390,12440,12360,1078
|
|
20230828,101000,518384230,12400,12400,12400,12400,682
|
|
20230828,100900,509927430,12400,12400,12400,12400,116
|
|
20230828,100800,508489030,12380,12390,12390,12380,300
|
|
20230828,100700,504775020,12390,12400,12400,12390,1490
|
|
20230828,100600,486303520,12460,12480,12480,12400,289
|
|
20230828,100500,482717230,12480,12490,12490,12420,1049
|
|
20230828,100400,469657860,12430,12460,12490,12430,1308
|
|
20230828,100300,453386300,12460,12460,12460,12460,10
|
|
20230828,100200,453261700,12430,12450,12470,12430,1894
|
|
20230828,100100,429678880,12450,12450,12450,12450,12
|
|
20230828,100000,429529480,12450,12440,12450,12440,217
|
|
20230828,095900,426827990,12440,12440,12450,12440,41
|
|
20230828,095800,426317940,12440,12420,12440,12400,197
|
|
20230828,095700,423869180,12390,12390,12390,12390,11
|
|
20230828,095600,423732890,12420,12420,12420,12420,2
|
|
20230828,095500,423708050,12380,12400,12400,12380,1000
|
|
20230828,095400,411324700,12400,12410,12410,12380,1811
|
|
20230828,095300,388887090,12400,12400,12400,12400,27
|
|
20230828,095200,388552290,12400,12400,12400,12400,51
|
|
20230828,095100,387919890,12400,12420,12420,12400,23
|
|
20230828,095000,387634430,12420,12400,12420,12390,301
|
|
20230828,094900,383901650,12410,12410,12410,12400,680
|
|
20230828,094800,375469630,12410,12410,12410,12410,1246
|
|
20230828,094700,360006770,12410,12430,12450,12410,867
|
|
20230828,094600,349237510,12430,12450,12450,12430,1138
|
|
20230828,094500,335090590,12450,12440,12460,12440,138
|
|
20230828,094400,333372550,12470,12450,12470,12450,1051
|
|
20230828,094300,320287180,12450,12460,12460,12450,987
|
|
20230828,094200,307998960,12460,12460,12460,12460,597
|
|
20230828,094100,300560340,12480,12480,12480,12480,5
|
|
20230828,094000,300497940,12470,12470,12470,12470,234
|
|
20230828,093900,297579960,12470,12470,12470,12470,0
|
|
20230828,093800,297579960,12470,12470,12470,12470,158
|
|
20230828,093700,295609700,12500,12500,12500,12500,31
|
|
20230828,093600,295222200,12500,12470,12500,12470,11
|
|
20230828,093500,295085000,12460,12460,12460,12460,1
|
|
20230828,093400,295072540,12460,12460,12460,12450,761
|
|
20230828,093300,285590980,12460,12460,12460,12460,40
|
|
20230828,093200,285092580,12460,12460,12460,12460,49
|
|
20230828,093100,284482040,12460,12470,12470,12460,188
|
|
20230828,093000,282138530,12480,12480,12480,12480,5
|
|
20230828,092900,282076130,12480,12500,12500,12480,186
|
|
20230828,092800,279751210,12510,12520,12520,12510,35
|
|
20230828,092700,279313040,12550,12550,12550,12550,0
|
|
20230828,092600,279313040,12550,12550,12550,12550,7
|
|
20230828,092500,279225190,12550,12540,12550,12540,12
|
|
20230828,092400,279074650,12550,12550,12550,12550,0
|
|
20230828,092300,279074650,12550,12570,12570,12550,173
|
|
20230828,092200,276903460,12560,12460,12560,12460,1881
|
|
20230828,092100,253330440,12440,12540,12540,12440,376
|
|
20230828,092000,248647160,12540,12540,12540,12540,0
|
|
20230828,091900,248647160,12540,12540,12540,12540,10
|
|
20230828,091800,248521760,12540,12540,12540,12540,1
|
|
20230828,091700,248509220,12470,12470,12470,12470,800
|
|
20230828,091600,238533220,12470,12480,12550,12470,1169
|
|
20230828,091500,223946540,12470,12430,12470,12400,898
|
|
20230828,091400,212792640,12420,12430,12430,12420,1030
|
|
20230828,091300,199990040,12420,12440,12440,12410,337
|
|
20230828,091200,195801770,12440,12440,12440,12410,1460
|
|
20230828,091100,177655000,12430,12430,12430,12430,82
|
|
20230828,091000,176635740,12440,12420,12450,12410,155
|
|
20230828,090900,174707340,12410,12400,12450,12400,188
|
|
20230828,090800,172372410,12390,12490,12490,12390,3408
|
|
20230828,090700,130044890,12490,12540,12540,12490,231
|
|
20230828,090600,127153050,12540,12480,12540,12460,303
|
|
20230828,090500,123364250,12480,12430,12480,12410,1313
|
|
20230828,090400,107054740,12430,12470,12470,12430,1237
|
|
20230828,090300,91662410,12470,12500,12500,12470,1856
|
|
20230828,090200,68480110,12500,12490,12550,12490,465
|
|
20230828,090100,62664340,12490,12570,12570,12480,1365
|
|
20230828,090000,45554890,12660,12650,12670,12600,3605
|