681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201800,1067732690,16790,16790,16790,16790,909
|
|
20230905,201700,1067732690,16790,16790,16790,16790,0
|
|
20230905,201600,1067732690,16790,16790,16790,16790,0
|
|
20230905,201500,1067732690,16790,16790,16790,16790,0
|
|
20230905,201400,1067732690,16790,16790,16790,16790,0
|
|
20230905,201300,1067732690,16790,16790,16790,16790,0
|
|
20230905,201200,1067732690,16790,16790,16790,16790,0
|
|
20230905,201100,1067732690,16790,16790,16790,16790,0
|
|
20230905,201000,1067732690,16790,16790,16790,16790,0
|
|
20230905,200900,1067732690,16790,16790,16790,16790,0
|
|
20230905,200800,1067732690,16790,16790,16790,16790,0
|
|
20230905,200700,1067732690,16790,16790,16790,16790,0
|
|
20230905,200600,1067732690,16790,16790,16790,16790,0
|
|
20230905,200500,1067732690,16790,16790,16790,16790,0
|
|
20230905,200400,1067732690,16790,16790,16790,16790,0
|
|
20230905,200300,1067732690,16790,16790,16790,16790,0
|
|
20230905,200200,1067732690,16790,16790,16790,16790,0
|
|
20230905,200100,1067732690,16790,16790,16790,16790,0
|
|
20230905,200000,1067732690,16790,16790,16790,16790,0
|
|
20230905,195900,1067732690,16790,16790,16790,16790,0
|
|
20230905,195800,1067732690,16790,16790,16790,16790,0
|
|
20230905,195700,1067732690,16790,16790,16790,16790,0
|
|
20230905,195600,1067732690,16790,16790,16790,16790,0
|
|
20230905,195500,1067732690,16790,16790,16790,16790,0
|
|
20230905,195400,1067732690,16790,16790,16790,16790,0
|
|
20230905,195300,1067732690,16790,16790,16790,16790,0
|
|
20230905,195200,1067732690,16790,16790,16790,16790,0
|
|
20230905,195100,1067732690,16790,16790,16790,16790,0
|
|
20230905,195000,1067732690,16790,16790,16790,16790,0
|
|
20230905,194900,1067732690,16790,16790,16790,16790,0
|
|
20230905,194800,1067732690,16790,16790,16790,16790,909
|
|
20230905,194700,1067732690,16790,16790,16790,16790,0
|
|
20230905,194600,1067732690,16790,16790,16790,16790,0
|
|
20230905,194500,1067732690,16790,16790,16790,16790,0
|
|
20230905,194400,1067732690,16790,16790,16790,16790,0
|
|
20230905,194300,1067732690,16790,16790,16790,16790,0
|
|
20230905,194200,1067732690,16790,16790,16790,16790,0
|
|
20230905,194100,1067732690,16790,16790,16790,16790,0
|
|
20230905,194000,1067732690,16790,16790,16790,16790,0
|
|
20230905,193900,1067732690,16790,16790,16790,16790,0
|
|
20230905,193800,1067732690,16790,16790,16790,16790,0
|
|
20230905,193700,1067732690,16790,16790,16790,16790,0
|
|
20230905,193600,1067732690,16790,16790,16790,16790,0
|
|
20230905,193500,1067732690,16790,16790,16790,16790,0
|
|
20230905,193400,1067732690,16790,16790,16790,16790,0
|
|
20230905,193300,1067732690,16790,16790,16790,16790,0
|
|
20230905,193200,1067732690,16790,16790,16790,16790,0
|
|
20230905,193100,1067732690,16790,16790,16790,16790,0
|
|
20230905,193000,1067732690,16790,16790,16790,16790,0
|
|
20230905,192900,1067732690,16790,16790,16790,16790,0
|
|
20230905,192800,1067732690,16790,16790,16790,16790,0
|
|
20230905,192700,1067732690,16790,16790,16790,16790,0
|
|
20230905,192600,1067732690,16790,16790,16790,16790,0
|
|
20230905,192500,1067732690,16790,16790,16790,16790,0
|
|
20230905,192400,1067732690,16790,16790,16790,16790,0
|
|
20230905,192300,1067732690,16790,16790,16790,16790,0
|
|
20230905,192200,1067732690,16790,16790,16790,16790,0
|
|
20230905,192100,1067732690,16790,16790,16790,16790,0
|
|
20230905,192000,1067732690,16790,16790,16790,16790,0
|
|
20230905,191900,1067732690,16790,16790,16790,16790,0
|
|
20230905,191800,1067732690,16790,16790,16790,16790,909
|
|
20230905,191700,1067732690,16790,16790,16790,16790,0
|
|
20230905,191600,1067732690,16790,16790,16790,16790,0
|
|
20230905,191500,1067732690,16790,16790,16790,16790,0
|
|
20230905,191400,1067732690,16790,16790,16790,16790,0
|
|
20230905,191300,1067732690,16790,16790,16790,16790,0
|
|
20230905,191200,1067732690,16790,16790,16790,16790,0
|
|
20230905,191100,1067732690,16790,16790,16790,16790,0
|
|
20230905,191000,1067732690,16790,16790,16790,16790,0
|
|
20230905,190900,1067732690,16790,16790,16790,16790,0
|
|
20230905,190800,1067732690,16790,16790,16790,16790,0
|
|
20230905,190700,1067732690,16790,16790,16790,16790,0
|
|
20230905,190600,1067732690,16790,16790,16790,16790,0
|
|
20230905,190500,1067732690,16790,16790,16790,16790,0
|
|
20230905,190400,1067732690,16790,16790,16790,16790,0
|
|
20230905,190300,1067732690,16790,16790,16790,16790,0
|
|
20230905,190200,1067732690,16790,16790,16790,16790,0
|
|
20230905,190100,1067732690,16790,16790,16790,16790,0
|
|
20230905,190000,1067732690,16790,16790,16790,16790,0
|
|
20230905,185900,1067732690,16790,16790,16790,16790,0
|
|
20230905,185800,1067732690,16790,16790,16790,16790,0
|
|
20230905,185700,1067732690,16790,16790,16790,16790,0
|
|
20230905,185600,1067732690,16790,16790,16790,16790,0
|
|
20230905,185500,1067732690,16790,16790,16790,16790,0
|
|
20230905,185400,1067732690,16790,16790,16790,16790,0
|
|
20230905,185300,1067732690,16790,16790,16790,16790,0
|
|
20230905,185200,1067732690,16790,16790,16790,16790,0
|
|
20230905,185100,1067732690,16790,16790,16790,16790,0
|
|
20230905,185000,1067732690,16790,16790,16790,16790,0
|
|
20230905,184900,1067732690,16790,16790,16790,16790,0
|
|
20230905,184800,1067732690,16790,16790,16790,16790,909
|
|
20230905,184700,1067732690,16790,16790,16790,16790,0
|
|
20230905,184600,1067732690,16790,16790,16790,16790,0
|
|
20230905,184500,1067732690,16790,16790,16790,16790,0
|
|
20230905,184400,1067732690,16790,16790,16790,16790,0
|
|
20230905,184300,1067732690,16790,16790,16790,16790,0
|
|
20230905,184200,1067732690,16790,16790,16790,16790,0
|
|
20230905,184100,1067732690,16790,16790,16790,16790,0
|
|
20230905,184000,1067732690,16790,16790,16790,16790,0
|
|
20230905,183900,1067732690,16790,16790,16790,16790,0
|
|
20230905,183800,1067732690,16790,16790,16790,16790,0
|
|
20230905,183700,1067732690,16790,16790,16790,16790,0
|
|
20230905,183600,1067732690,16790,16790,16790,16790,0
|
|
20230905,183500,1067732690,16790,16790,16790,16790,0
|
|
20230905,183400,1067732690,16790,16790,16790,16790,0
|
|
20230905,183300,1067732690,16790,16790,16790,16790,0
|
|
20230905,183200,1067732690,16790,16790,16790,16790,0
|
|
20230905,183100,1067732690,16790,16790,16790,16790,0
|
|
20230905,183000,1067732690,16790,16790,16790,16790,0
|
|
20230905,182900,1067732690,16790,16790,16790,16790,0
|
|
20230905,182800,1067732690,16790,16790,16790,16790,0
|
|
20230905,182700,1067732690,16790,16790,16790,16790,0
|
|
20230905,182600,1067732690,16790,16790,16790,16790,0
|
|
20230905,182500,1067732690,16790,16790,16790,16790,0
|
|
20230905,182400,1067732690,16790,16790,16790,16790,0
|
|
20230905,182300,1067732690,16790,16790,16790,16790,0
|
|
20230905,182200,1067732690,16790,16790,16790,16790,0
|
|
20230905,182100,1067732690,16790,16790,16790,16790,0
|
|
20230905,182000,1067732690,16790,16790,16790,16790,0
|
|
20230905,181900,1067732690,16790,16790,16790,16790,0
|
|
20230905,181800,1067732690,16790,16790,16790,16790,909
|
|
20230905,181700,1067732690,16790,16790,16790,16790,0
|
|
20230905,181600,1067732690,16790,16790,16790,16790,0
|
|
20230905,181500,1067732690,16790,16790,16790,16790,0
|
|
20230905,181400,1067732690,16790,16790,16790,16790,0
|
|
20230905,181300,1067732690,16790,16790,16790,16790,0
|
|
20230905,181200,1067732690,16790,16790,16790,16790,0
|
|
20230905,181100,1067732690,16790,16790,16790,16790,0
|
|
20230905,181000,1067732690,16790,16790,16790,16790,0
|
|
20230905,180900,1067732690,16790,16790,16790,16790,0
|
|
20230905,180800,1067732690,16790,16790,16790,16790,0
|
|
20230905,180700,1067732690,16790,16790,16790,16790,0
|
|
20230905,180600,1067732690,16790,16790,16790,16790,0
|
|
20230905,180500,1067732690,16790,16790,16790,16790,0
|
|
20230905,180400,1067732690,16790,16790,16790,16790,0
|
|
20230905,180300,1067732690,16790,16790,16790,16790,0
|
|
20230905,180200,1067732690,16790,16790,16790,16790,0
|
|
20230905,180100,1067732690,16790,16790,16790,16790,0
|
|
20230905,180000,1067732690,16790,16790,16790,16790,0
|
|
20230905,175900,1067732690,16790,16790,16790,16790,0
|
|
20230905,175800,1067732690,16790,16790,16790,16790,0
|
|
20230905,175700,1067732690,16790,16790,16790,16790,0
|
|
20230905,175600,1067732690,16790,16790,16790,16790,0
|
|
20230905,175500,1067732690,16790,16790,16790,16790,0
|
|
20230905,175400,1067732690,16790,16790,16790,16790,0
|
|
20230905,175300,1067732690,16790,16790,16790,16790,0
|
|
20230905,175200,1067732690,16790,16790,16790,16790,0
|
|
20230905,175100,1067732690,16790,16790,16790,16790,0
|
|
20230905,175000,1067732690,16790,16790,16790,16790,0
|
|
20230905,174900,1067732690,16790,16790,16790,16790,0
|
|
20230905,174800,1067732690,16790,16790,16790,16790,909
|
|
20230905,174700,1067732690,16790,16790,16790,16790,0
|
|
20230905,174600,1067732690,16790,16790,16790,16790,0
|
|
20230905,174500,1067732690,16790,16790,16790,16790,0
|
|
20230905,174400,1067732690,16790,16790,16790,16790,0
|
|
20230905,174300,1067732690,16790,16790,16790,16790,0
|
|
20230905,174200,1067732690,16790,16790,16790,16790,0
|
|
20230905,174100,1067732690,16790,16790,16790,16790,0
|
|
20230905,174000,1067732690,16790,16790,16790,16790,0
|
|
20230905,173900,1067732690,16790,16790,16790,16790,0
|
|
20230905,173800,1067732690,16790,16790,16790,16790,0
|
|
20230905,173700,1067732690,16790,16790,16790,16790,0
|
|
20230905,173600,1067732690,16790,16790,16790,16790,0
|
|
20230905,173500,1067732690,16790,16790,16790,16790,0
|
|
20230905,173400,1067732690,16790,16790,16790,16790,0
|
|
20230905,173300,1067732690,16790,16790,16790,16790,0
|
|
20230905,173200,1067732690,16790,16790,16790,16790,0
|
|
20230905,173100,1067732690,16790,16790,16790,16790,0
|
|
20230905,173000,1067732690,16790,16790,16790,16790,0
|
|
20230905,172900,1067732690,16790,16790,16790,16790,0
|
|
20230905,172800,1067732690,16790,16790,16790,16790,0
|
|
20230905,172700,1067732690,16790,16790,16790,16790,0
|
|
20230905,172600,1067732690,16790,16790,16790,16790,0
|
|
20230905,172500,1067732690,16790,16790,16790,16790,0
|
|
20230905,172400,1067732690,16790,16790,16790,16790,0
|
|
20230905,172300,1067732690,16790,16790,16790,16790,0
|
|
20230905,172200,1067732690,16790,16790,16790,16790,0
|
|
20230905,172100,1067732690,16790,16790,16790,16790,0
|
|
20230905,172000,1067732690,16790,16790,16790,16790,0
|
|
20230905,171900,1067732690,16790,16790,16790,16790,0
|
|
20230905,171800,1067732690,16790,16790,16790,16790,909
|
|
20230905,171700,1067732690,16790,16790,16790,16790,0
|
|
20230905,171600,1067732690,16790,16790,16790,16790,0
|
|
20230905,171500,1067732690,16790,16790,16790,16790,0
|
|
20230905,171400,1067732690,16790,16790,16790,16790,0
|
|
20230905,171300,1067732690,16790,16790,16790,16790,0
|
|
20230905,171200,1067732690,16790,16790,16790,16790,0
|
|
20230905,171100,1067732690,16790,16790,16790,16790,0
|
|
20230905,171000,1067732690,16790,16790,16790,16790,0
|
|
20230905,170900,1067732690,16790,16790,16790,16790,0
|
|
20230905,170800,1067732690,16790,16790,16790,16790,0
|
|
20230905,170700,1067732690,16790,16790,16790,16790,0
|
|
20230905,170600,1067732690,16790,16790,16790,16790,0
|
|
20230905,170500,1067732690,16790,16790,16790,16790,0
|
|
20230905,170400,1067732690,16790,16790,16790,16790,0
|
|
20230905,170300,1067732690,16790,16790,16790,16790,0
|
|
20230905,170200,1067732690,16790,16790,16790,16790,0
|
|
20230905,170100,1067732690,16790,16790,16790,16790,0
|
|
20230905,170000,1067732690,16790,16790,16790,16790,0
|
|
20230905,165900,1067732690,16790,16790,16790,16790,0
|
|
20230905,165800,1067732690,16790,16790,16790,16790,0
|
|
20230905,165700,1067732690,16790,16790,16790,16790,0
|
|
20230905,165600,1067732690,16790,16790,16790,16790,0
|
|
20230905,165500,1067732690,16790,16790,16790,16790,0
|
|
20230905,165400,1067732690,16790,16790,16790,16790,0
|
|
20230905,165300,1067732690,16790,16790,16790,16790,0
|
|
20230905,165200,1067732690,16790,16790,16790,16790,0
|
|
20230905,165100,1067732690,16790,16790,16790,16790,0
|
|
20230905,165000,1067732690,16790,16790,16790,16790,0
|
|
20230905,164900,1067732690,16790,16790,16790,16790,0
|
|
20230905,164800,1067732690,16790,16790,16790,16790,909
|
|
20230905,164700,1067732690,16790,16790,16790,16790,0
|
|
20230905,164600,1067732690,16790,16790,16790,16790,0
|
|
20230905,164500,1067732690,16790,16790,16790,16790,0
|
|
20230905,164400,1067732690,16790,16790,16790,16790,0
|
|
20230905,164300,1067732690,16790,16790,16790,16790,0
|
|
20230905,164200,1067732690,16790,16790,16790,16790,0
|
|
20230905,164100,1067732690,16790,16790,16790,16790,0
|
|
20230905,164000,1067732690,16790,16790,16790,16790,0
|
|
20230905,163900,1067732690,16790,16790,16790,16790,0
|
|
20230905,163800,1067732690,16790,16790,16790,16790,0
|
|
20230905,163700,1067732690,16790,16790,16790,16790,0
|
|
20230905,163600,1067732690,16790,16790,16790,16790,0
|
|
20230905,163500,1067732690,16790,16790,16790,16790,0
|
|
20230905,163400,1067732690,16790,16790,16790,16790,0
|
|
20230905,163300,1067732690,16790,16790,16790,16790,0
|
|
20230905,163200,1067732690,16790,16790,16790,16790,0
|
|
20230905,163100,1067732690,16790,16790,16790,16790,0
|
|
20230905,163000,1067732690,16790,16790,16790,16790,0
|
|
20230905,162900,1067732690,16790,16790,16790,16790,0
|
|
20230905,162800,1067732690,16790,16790,16790,16790,0
|
|
20230905,162700,1067732690,16790,16790,16790,16790,0
|
|
20230905,162600,1067732690,16790,16790,16790,16790,0
|
|
20230905,162500,1067732690,16790,16790,16790,16790,0
|
|
20230905,162400,1067732690,16790,16790,16790,16790,0
|
|
20230905,162300,1067732690,16790,16790,16790,16790,0
|
|
20230905,162200,1067732690,16790,16790,16790,16790,0
|
|
20230905,162100,1067732690,16790,16790,16790,16790,0
|
|
20230905,162000,1067732690,16790,16790,16790,16790,0
|
|
20230905,161900,1067732690,16790,16790,16790,16790,0
|
|
20230905,161800,1067732690,16790,16790,16790,16790,909
|
|
20230905,161700,1067732690,16790,16790,16790,16790,0
|
|
20230905,161600,1067732690,16790,16790,16790,16790,0
|
|
20230905,161500,1067732690,16790,16790,16790,16790,0
|
|
20230905,161400,1067732690,16790,16790,16790,16790,0
|
|
20230905,161300,1067732690,16790,16790,16790,16790,0
|
|
20230905,161200,1067732690,16790,16790,16790,16790,0
|
|
20230905,161100,1067732690,16790,16790,16790,16790,0
|
|
20230905,161000,1067732690,16790,16790,16790,16790,0
|
|
20230905,160900,1067732690,16790,16790,16790,16790,0
|
|
20230905,160800,1067732690,16790,16790,16790,16790,0
|
|
20230905,160700,1067732690,16790,16790,16790,16790,0
|
|
20230905,160600,1067732690,16790,16790,16790,16790,0
|
|
20230905,160500,1067732690,16790,16790,16790,16790,0
|
|
20230905,160400,1067732690,16790,16790,16790,16790,0
|
|
20230905,160300,1067732690,16790,16790,16790,16790,0
|
|
20230905,160200,1067732690,16790,16790,16790,16790,0
|
|
20230905,160100,1067732690,16790,16790,16790,16790,0
|
|
20230905,160000,1067732690,16790,16790,16790,16790,0
|
|
20230905,155900,1067732690,16790,16790,16790,16790,0
|
|
20230905,155800,1067732690,16790,16790,16790,16790,0
|
|
20230905,155700,1067732690,16790,16790,16790,16790,0
|
|
20230905,155600,1067732690,16790,16790,16790,16790,0
|
|
20230905,155500,1067732690,16790,16790,16790,16790,0
|
|
20230905,155400,1067732690,16790,16790,16790,16790,0
|
|
20230905,155300,1067732690,16790,16790,16790,16790,0
|
|
20230905,155200,1067732690,16790,16790,16790,16790,0
|
|
20230905,155100,1067732690,16790,16790,16790,16790,0
|
|
20230905,155000,1067732690,16790,16790,16790,16790,0
|
|
20230905,154900,1067732690,16790,16790,16790,16790,0
|
|
20230905,154800,1067732690,16790,16790,16790,16790,909
|
|
20230905,154700,1067732690,16790,16790,16790,16790,0
|
|
20230905,154600,1067732690,16790,16790,16790,16790,0
|
|
20230905,154500,1067732690,16790,16790,16790,16790,0
|
|
20230905,154400,1067732690,16790,16790,16790,16790,0
|
|
20230905,154300,1067732690,16790,16790,16790,16790,0
|
|
20230905,154200,1067732690,16790,16790,16790,16790,0
|
|
20230905,154100,1067732690,16790,16790,16790,16790,0
|
|
20230905,154000,1067732690,16790,16790,16790,16790,0
|
|
20230905,153900,1067732690,16790,16790,16790,16790,0
|
|
20230905,153800,1067732690,16790,16790,16790,16790,0
|
|
20230905,153700,1067732690,16790,16790,16790,16790,0
|
|
20230905,153600,1067732690,16790,16790,16790,16790,0
|
|
20230905,153500,1067732690,16790,16790,16790,16790,0
|
|
20230905,153400,1067732690,16790,16790,16790,16790,0
|
|
20230905,153300,1067732690,16790,16790,16790,16790,0
|
|
20230905,153200,1067732690,16790,16790,16790,16790,0
|
|
20230905,153100,1067732690,16790,16790,16790,16790,0
|
|
20230905,153000,1067732690,16790,16790,16790,16790,909
|
|
20230905,152900,1052470580,16800,16800,16800,16800,0
|
|
20230905,152800,1052470580,16800,16800,16800,16800,0
|
|
20230905,152700,1052470580,16800,16800,16800,16800,0
|
|
20230905,152600,1052470580,16800,16800,16800,16800,0
|
|
20230905,152500,1052470580,16800,16800,16800,16800,0
|
|
20230905,152400,1052470580,16800,16800,16800,16800,0
|
|
20230905,152300,1052470580,16800,16800,16800,16800,0
|
|
20230905,152200,1052470580,16800,16800,16800,16800,0
|
|
20230905,152100,1052470580,16800,16800,16800,16800,0
|
|
20230905,152000,1052470580,16800,16800,16800,16800,0
|
|
20230905,151900,1052470580,16800,16800,16820,16800,531
|
|
20230905,151800,1043549760,16810,16810,16810,16810,71
|
|
20230905,151700,1042356250,16810,16810,16810,16810,39
|
|
20230905,151600,1041700660,16800,16810,16810,16800,337
|
|
20230905,151500,1036037900,16820,16830,16830,16820,141
|
|
20230905,151400,1033666030,16820,16830,16830,16820,32
|
|
20230905,151300,1033127680,16840,16840,16840,16840,3
|
|
20230905,151200,1033077160,16840,16840,16840,16840,1
|
|
20230905,151100,1033060320,16840,16840,16840,16840,6
|
|
20230905,151000,1032959280,16800,16840,16840,16800,262
|
|
20230905,150900,1028556630,16830,16830,16830,16830,0
|
|
20230905,150800,1028556630,16830,16830,16830,16830,1
|
|
20230905,150700,1028539800,16840,16840,16840,16840,1
|
|
20230905,150600,1028522960,16810,16830,16830,16810,131
|
|
20230905,150500,1026320650,16830,16830,16830,16830,1
|
|
20230905,150400,1026303820,16840,16840,16840,16840,1
|
|
20230905,150300,1026286980,16830,16820,16830,16820,54
|
|
20230905,150200,1025378690,16820,16820,16820,16820,1
|
|
20230905,150100,1025361870,16820,16820,16820,16820,1
|
|
20230905,150000,1025345050,16800,16800,16800,16800,129
|
|
20230905,145900,1023177850,16800,16810,16810,16800,16
|
|
20230905,145800,1022909030,16810,16800,16810,16800,31
|
|
20230905,145700,1022388210,16800,16800,16800,16800,2
|
|
20230905,145600,1022354610,16800,16800,16800,16800,4
|
|
20230905,145500,1022287410,16800,16800,16800,16800,26
|
|
20230905,145400,1021850610,16800,16800,16800,16800,11
|
|
20230905,145300,1021665810,16800,16800,16800,16800,1
|
|
20230905,145200,1021649010,16800,16800,16800,16800,1
|
|
20230905,145100,1021632210,16800,16800,16800,16800,151
|
|
20230905,145000,1019095410,16810,16810,16810,16810,1
|
|
20230905,144900,1019078600,16810,16810,16810,16810,0
|
|
20230905,144800,1019078600,16810,16810,16810,16810,1
|
|
20230905,144700,1019061790,16810,16810,16810,16800,83
|
|
20230905,144600,1017667360,16810,16800,16810,16800,243
|
|
20230905,144500,1013584890,16790,16800,16800,16790,2
|
|
20230905,144400,1013551300,16800,16800,16800,16800,1
|
|
20230905,144300,1013534500,16800,16800,16800,16800,10
|
|
20230905,144200,1013366500,16800,16800,16800,16800,34
|
|
20230905,144100,1012795300,16800,16800,16800,16800,1
|
|
20230905,144000,1012778500,16790,16800,16800,16790,16
|
|
20230905,143900,1012509800,16760,16760,16760,16760,134
|
|
20230905,143800,1010263960,16790,16790,16800,16790,213
|
|
20230905,143700,1006687680,16800,16800,16800,16800,1
|
|
20230905,143600,1006670880,16800,16790,16800,16790,116
|
|
20230905,143500,1004722660,16790,16790,16790,16790,1
|
|
20230905,143400,1004705870,16800,16790,16800,16790,87
|
|
20230905,143300,1003244860,16800,16800,16800,16800,0
|
|
20230905,143200,1003244860,16800,16760,16800,16750,4758
|
|
20230905,143100,923544840,16760,16790,16800,16760,2170
|
|
20230905,143000,887160370,16800,16800,16800,16800,12
|
|
20230905,142900,886958770,16800,16800,16800,16800,1
|
|
20230905,142800,886941970,16800,16800,16800,16800,1
|
|
20230905,142700,886925170,16800,16780,16800,16770,12
|
|
20230905,142600,886723890,16770,16770,16770,16770,43
|
|
20230905,142500,886002780,16770,16800,16800,16770,331
|
|
20230905,142400,880448880,16800,16800,16800,16800,1
|
|
20230905,142300,880432080,16800,16780,16800,16780,201
|
|
20230905,142200,877055640,16800,16800,16800,16800,1
|
|
20230905,142100,877038840,16770,16800,16800,16770,1078
|
|
20230905,142000,858960690,16800,16800,16800,16800,0
|
|
20230905,141900,858960690,16800,16800,16800,16800,1
|
|
20230905,141800,858943890,16780,16770,16810,16770,10
|
|
20230905,141700,858776140,16810,16800,16810,16800,2
|
|
20230905,141600,858742530,16770,16770,16770,16770,18
|
|
20230905,141500,858440670,16800,16770,16800,16770,19
|
|
20230905,141400,858122010,16800,16780,16800,16770,499
|
|
20230905,141300,849748950,16790,16810,16810,16790,13
|
|
20230905,141200,849530660,16810,16810,16810,16810,1
|
|
20230905,141100,849513850,16800,16800,16800,16800,1
|
|
20230905,141000,849497050,16800,16800,16800,16800,0
|
|
20230905,140900,849497050,16800,16800,16800,16800,1
|
|
20230905,140800,849480250,16790,16780,16790,16780,2
|
|
20230905,140700,849446680,16780,16790,16790,16780,35
|
|
20230905,140600,848859370,16790,16780,16790,16780,44
|
|
20230905,140500,848121040,16820,16810,16820,16780,881
|
|
20230905,140400,833335850,16820,16840,16840,16820,26
|
|
20230905,140300,832898420,16840,16840,16840,16840,0
|
|
20230905,140200,832898420,16840,16840,16840,16840,1
|
|
20230905,140100,832881580,16840,16840,16840,16840,1
|
|
20230905,140000,832864740,16840,16840,16840,16840,0
|
|
20230905,135900,832864740,16840,16840,16840,16840,2
|
|
20230905,135800,832831060,16840,16840,16840,16840,1
|
|
20230905,135700,832814220,16840,16840,16840,16840,1
|
|
20230905,135600,832797380,16840,16840,16840,16840,0
|
|
20230905,135500,832797380,16840,16840,16840,16840,1
|
|
20230905,135400,832780540,16830,16830,16830,16830,1
|
|
20230905,135300,832763710,16830,16830,16830,16830,0
|
|
20230905,135200,832763710,16830,16830,16830,16830,1
|
|
20230905,135100,832746880,16830,16830,16830,16830,6
|
|
20230905,135000,832645900,16830,16830,16830,16830,0
|
|
20230905,134900,832645900,16830,16830,16830,16830,1
|
|
20230905,134800,832629070,16830,16830,16830,16830,1
|
|
20230905,134700,832612240,16820,16820,16820,16820,2
|
|
20230905,134600,832578600,16850,16850,16850,16850,1
|
|
20230905,134500,832561750,16850,16850,16850,16850,1
|
|
20230905,134400,832544900,16850,16850,16850,16850,1
|
|
20230905,134300,832528050,16850,16850,16850,16850,0
|
|
20230905,134200,832528050,16850,16850,16850,16850,1
|
|
20230905,134100,832511200,16850,16860,16860,16850,11
|
|
20230905,134000,832325750,16860,16860,16860,16860,0
|
|
20230905,133900,832325750,16860,16860,16870,16860,504
|
|
20230905,133800,823828300,16870,16870,16870,16870,21
|
|
20230905,133700,823474030,16870,16870,16870,16870,0
|
|
20230905,133600,823474030,16870,16870,16870,16870,1
|
|
20230905,133500,823457160,16800,16800,16800,16800,1
|
|
20230905,133400,823440360,16790,16790,16790,16790,187
|
|
20230905,133300,820300630,16790,16800,16800,16790,556
|
|
20230905,133200,810965290,16800,16800,16800,16800,21
|
|
20230905,133100,810612490,16800,16800,16800,16790,202
|
|
20230905,133000,807218950,16800,16840,16840,16800,53
|
|
20230905,132900,806327010,16860,16870,16870,16860,101
|
|
20230905,132800,804623150,16870,16870,16870,16870,1
|
|
20230905,132700,804606280,16870,16870,16870,16870,0
|
|
20230905,132600,804606280,16870,16870,16870,16870,2
|
|
20230905,132500,804572540,16880,16880,16880,16880,2
|
|
20230905,132400,804538780,16870,16870,16870,16870,1
|
|
20230905,132300,804521910,16870,16870,16870,16870,0
|
|
20230905,132200,804521910,16870,16870,16870,16870,1
|
|
20230905,132100,804505040,16790,16810,16880,16790,332
|
|
20230905,132000,798929020,16800,16800,16800,16800,219
|
|
20230905,131900,795249820,16800,16800,16800,16800,6
|
|
20230905,131800,795149020,16800,16810,16810,16800,892
|
|
20230905,131700,780162410,16800,16800,16800,16800,10
|
|
20230905,131600,779994410,16810,16810,16810,16810,1
|
|
20230905,131500,779977600,16800,16810,16810,16800,441
|
|
20230905,131400,772564790,16800,16810,16810,16790,719
|
|
20230905,131300,760492650,16800,16820,16820,16800,2541
|
|
20230905,131200,717791640,16840,16840,16840,16840,1
|
|
20230905,131100,717774800,16830,16840,16840,16830,154
|
|
20230905,131000,715182970,16830,16830,16830,16830,11
|
|
20230905,130900,714997840,16840,16850,16880,16840,181
|
|
20230905,130800,711949710,16850,16890,16890,16850,132
|
|
20230905,130700,709725460,16890,16890,16890,16890,0
|
|
20230905,130600,709725460,16890,16890,16890,16890,1
|
|
20230905,130500,709708570,16890,16890,16890,16890,2
|
|
20230905,130400,709674790,16890,16890,16890,16890,0
|
|
20230905,130300,709674790,16890,16860,16890,16850,21
|
|
20230905,130200,709320880,16860,16860,16890,16860,342
|
|
20230905,130100,703554730,16860,16890,16900,16860,304
|
|
20230905,130000,698420220,16890,16890,16890,16890,3
|
|
20230905,125900,698369550,16890,16890,16890,16890,58
|
|
20230905,125800,697389930,16890,16890,16890,16890,48
|
|
20230905,125700,696579210,16890,16890,16890,16890,0
|
|
20230905,125600,696579210,16890,16890,16890,16890,1
|
|
20230905,125500,696562320,16900,16900,16900,16900,1
|
|
20230905,125400,696545420,16900,16900,16900,16900,0
|
|
20230905,125300,696545420,16900,16900,16900,16900,1
|
|
20230905,125200,696528520,16900,16900,16900,16900,11
|
|
20230905,125100,696342620,16900,16900,16900,16900,1
|
|
20230905,125000,696325720,16900,16900,16900,16900,0
|
|
20230905,124900,696325720,16900,16900,16900,16900,1
|
|
20230905,124800,696308820,16900,16900,16900,16900,1
|
|
20230905,124700,696291920,16900,16900,16900,16900,100
|
|
20230905,124600,694601920,16900,16900,16900,16900,101
|
|
20230905,124500,692895020,16900,16880,16900,16880,65
|
|
20230905,124400,691796720,16890,16890,16890,16890,1
|
|
20230905,124300,691779830,16890,16890,16890,16890,161
|
|
20230905,124200,689060540,16890,16890,16890,16890,1
|
|
20230905,124100,689043650,16850,16850,16850,16850,4
|
|
20230905,124000,688976250,16850,16850,16850,16850,16
|
|
20230905,123900,688706650,16890,16890,16890,16890,2
|
|
20230905,123800,688672870,16890,16890,16890,16890,1
|
|
20230905,123700,688655980,16830,16830,16840,16830,398
|
|
20230905,123600,681957590,16830,16880,16880,16820,2198
|
|
20230905,123500,644976500,16880,16880,16880,16880,99
|
|
20230905,123400,643305380,16880,16880,16880,16880,0
|
|
20230905,123300,643305380,16880,16870,16880,16870,2
|
|
20230905,123200,643271630,16870,16830,16870,16830,107
|
|
20230905,123100,641469820,16870,16870,16870,16870,1
|
|
20230905,123000,641452950,16850,16880,16880,16850,56
|
|
20230905,122900,640509050,16880,16880,16880,16880,1
|
|
20230905,122800,640492170,16880,16880,16880,16880,1
|
|
20230905,122700,640475290,16880,16880,16880,16880,5
|
|
20230905,122600,640390890,16880,16880,16880,16880,4
|
|
20230905,122500,640323370,16890,16890,16890,16890,191
|
|
20230905,122400,637097380,16880,16880,16880,16880,1
|
|
20230905,122300,637080500,16880,16880,16880,16880,1
|
|
20230905,122200,637063620,16890,16890,16890,16890,1
|
|
20230905,122100,637046730,16820,16820,16820,16820,47
|
|
20230905,122000,636256190,16820,16820,16820,16820,3
|
|
20230905,121900,636205730,16820,16890,16890,16820,2
|
|
20230905,121800,636172020,16820,16820,16820,16820,1
|
|
20230905,121700,636155200,16810,16890,16890,16810,81
|
|
20230905,121600,634789580,16890,16890,16890,16890,1
|
|
20230905,121500,634772690,16890,16890,16890,16890,1
|
|
20230905,121400,634755800,16890,16890,16890,16890,0
|
|
20230905,121300,634755800,16890,16890,16890,16890,1
|
|
20230905,121200,634738910,16890,16890,16890,16890,1
|
|
20230905,121100,634722020,16890,16890,16890,16890,0
|
|
20230905,121000,634722020,16890,16890,16890,16890,4
|
|
20230905,120900,634654460,16890,16890,16890,16890,1
|
|
20230905,120800,634637570,16890,16890,16890,16890,1
|
|
20230905,120700,634620680,16810,16850,16850,16810,237
|
|
20230905,120600,630636020,16890,16890,16890,16890,1
|
|
20230905,120500,630619130,16890,16890,16890,16890,1
|
|
20230905,120400,630602240,16890,16890,16890,16890,0
|
|
20230905,120300,630602240,16890,16890,16890,16890,1
|
|
20230905,120200,630585350,16890,16900,16900,16890,102
|
|
20230905,120100,628862560,16890,16890,16890,16890,99
|
|
20230905,120000,627190450,16890,16890,16890,16890,7
|
|
20230905,115900,627072220,16890,16890,16890,16890,1
|
|
20230905,115800,627055330,16890,16890,16890,16890,6
|
|
20230905,115700,626953990,16890,16890,16890,16890,5
|
|
20230905,115600,626869540,16890,16890,16890,16810,13
|
|
20230905,115500,626650450,16900,16900,16900,16900,6
|
|
20230905,115400,626549050,16900,16900,16900,16900,14
|
|
20230905,115300,626312450,16910,16910,16910,16910,7
|
|
20230905,115200,626194080,16910,16910,16910,16910,21
|
|
20230905,115100,625838970,16910,16920,16920,16910,21
|
|
20230905,115000,625483810,16930,16930,16930,16930,7
|
|
20230905,114900,625365300,16930,16870,16930,16800,554
|
|
20230905,114800,616043050,16930,16930,16930,16930,1
|
|
20230905,114700,616026120,16930,16930,16930,16930,6
|
|
20230905,114600,615924540,16930,16930,16930,16930,6
|
|
20230905,114500,615822960,16930,16930,16930,16930,7
|
|
20230905,114400,615704450,16930,16930,16930,16930,6
|
|
20230905,114300,615602870,16930,16920,16930,16920,6
|
|
20230905,114200,615501340,16870,16870,16870,16870,20
|
|
20230905,114100,615163940,16920,16870,16920,16870,17
|
|
20230905,114000,614876800,16930,16930,16930,16930,5
|
|
20230905,113900,614792150,16860,16930,16930,16850,48
|
|
20230905,113800,613982540,16930,16860,16940,16800,606
|
|
20230905,113700,603795450,16860,16940,16940,16860,15
|
|
20230905,113600,603542070,16930,16920,16930,16920,300
|
|
20230905,113500,598463120,16930,16930,16930,16930,195
|
|
20230905,113400,595161770,16930,16930,16930,16930,6
|
|
20230905,113300,595060190,16930,16930,16930,16930,6
|
|
20230905,113200,594958610,16830,16920,16930,16820,735
|
|
20230905,113100,582590230,16930,16930,16930,16930,6
|
|
20230905,113000,582488650,16930,16930,16930,16930,7
|
|
20230905,112900,582370140,16930,16930,16930,16930,10
|
|
20230905,112800,582200840,16920,16920,16920,16920,2
|
|
20230905,112700,582167000,16920,16930,16930,16920,7
|
|
20230905,112600,582048510,16920,16920,16920,16920,6
|
|
20230905,112500,581946990,16880,16880,16880,16880,118
|
|
20230905,112400,579955150,16880,16910,16910,16870,28
|
|
20230905,112300,579482460,16910,16910,16910,16910,35
|
|
20230905,112200,578890610,16910,16930,16930,16910,7
|
|
20230905,112100,578772120,16930,16930,16930,16930,7
|
|
20230905,112000,578653610,16910,16910,16920,16910,12
|
|
20230905,111900,578450630,16820,16820,16820,16820,62
|
|
20230905,111800,577407790,16940,16940,16940,16810,631
|
|
20230905,111700,566793860,16940,16900,16940,16900,303
|
|
20230905,111600,561671840,16940,16940,16940,16940,10
|
|
20230905,111500,561502440,16940,16930,16940,16910,288
|
|
20230905,111400,556631210,16940,16940,16940,16940,6
|
|
20230905,111300,556529570,16930,16930,16930,16930,52
|
|
20230905,111200,555649210,16940,16940,16940,16940,6
|
|
20230905,111100,555547570,16940,16940,16940,16940,6
|
|
20230905,111000,555445930,16950,16950,16950,16950,6
|
|
20230905,110900,555344230,16920,16900,16920,16890,583
|
|
20230905,110800,545488820,16900,16890,16900,16890,67
|
|
20230905,110700,544357180,16890,16890,16890,16890,2
|
|
20230905,110600,544323400,16890,16890,16890,16890,10
|
|
20230905,110500,544154500,16890,16890,16890,16830,115
|
|
20230905,110400,542218150,16890,16890,16890,16890,406
|
|
20230905,110300,535360810,16890,16890,16890,16890,6
|
|
20230905,110200,535259470,16870,16850,16870,16850,111
|
|
20230905,110100,533387840,16850,16830,16850,16830,390
|
|
20230905,110000,526824120,16850,16850,16850,16850,6
|
|
20230905,105900,526723020,16820,16820,16820,16820,12
|
|
20230905,105800,526521180,16820,16830,16830,16820,9
|
|
20230905,105700,526369740,16820,16820,16820,16820,200
|
|
20230905,105600,523005740,16830,16830,16830,16830,50
|
|
20230905,105500,522164240,16830,16830,16830,16830,6
|
|
20230905,105400,522063260,16830,16830,16830,16830,48
|
|
20230905,105300,521255420,16820,16820,16820,16820,4
|
|
20230905,105200,521188140,16820,16820,16820,16820,14
|
|
20230905,105100,520952660,16770,16830,16830,16770,105
|
|
20230905,105000,519190930,16830,16830,16830,16830,0
|
|
20230905,104900,519190930,16830,16770,16830,16770,11
|
|
20230905,104800,519006100,16830,16830,16830,16830,5
|
|
20230905,104700,518921950,16800,16770,16830,16770,846
|
|
20230905,104600,504720970,16830,16780,16830,16780,518
|
|
20230905,104500,496028580,16780,16780,16780,16780,135
|
|
20230905,104400,493763280,16780,16840,16840,16780,217
|
|
20230905,104300,490117440,16850,16840,16850,16840,10
|
|
20230905,104200,489948950,16850,16840,16850,16840,119
|
|
20230905,104100,487944890,16850,16850,16850,16840,24
|
|
20230905,104000,487540620,16850,16850,16850,16840,18
|
|
20230905,103900,487237330,16840,16840,16840,16840,4
|
|
20230905,103800,487169970,16770,16840,16840,16770,100
|
|
20230905,103700,485492010,16880,16880,16880,16880,5
|
|
20230905,103600,485407610,16880,16880,16880,16880,6
|
|
20230905,103500,485306330,16900,16900,16900,16900,5
|
|
20230905,103400,485221830,16900,16840,16900,16840,683
|
|
20230905,103300,473716930,16800,16830,16840,16800,14
|
|
20230905,103200,473481370,16820,16760,16820,16760,4455
|
|
20230905,103100,398792310,16760,16750,16760,16750,15
|
|
20230905,103000,398541010,16760,16750,16760,16750,177
|
|
20230905,102900,395576200,16750,16760,16760,16750,511
|
|
20230905,102800,387013920,16760,16770,16790,16760,336
|
|
20230905,102700,381379180,16790,16790,16790,16790,2
|
|
20230905,102600,381345600,16790,16780,16790,16770,358
|
|
20230905,102500,375341200,16780,16800,16800,16780,231
|
|
20230905,102400,371464300,16800,16800,16800,16800,6
|
|
20230905,102300,371363500,16800,16800,16800,16800,5
|
|
20230905,102200,371279500,16800,16800,16800,16780,67
|
|
20230905,102100,370154920,16790,16790,16790,16790,47
|
|
20230905,102000,369365790,16820,16820,16820,16790,131
|
|
20230905,101900,367164250,16820,16820,16820,16820,6
|
|
20230905,101800,367063330,16800,16800,16800,16800,6
|
|
20230905,101700,366962530,16820,16820,16820,16820,7
|
|
20230905,101600,366844790,16820,16820,16820,16800,161
|
|
20230905,101500,364139790,16830,16830,16830,16830,0
|
|
20230905,101400,364139790,16830,16830,16830,16830,6
|
|
20230905,101300,364038810,16800,16800,16800,16800,5
|
|
20230905,101200,363954810,16840,16740,16840,16740,6
|
|
20230905,101100,363853870,16730,16850,16850,16730,1448
|
|
20230905,101000,339590100,16850,16850,16850,16850,5
|
|
20230905,100900,339505850,16800,16800,16800,16800,79
|
|
20230905,100800,338178650,16850,16850,16850,16850,6
|
|
20230905,100700,338077550,16850,16850,16850,16850,5
|
|
20230905,100600,337993300,16850,16800,16850,16800,121
|
|
20230905,100500,335960200,16850,16850,16850,16850,5
|
|
20230905,100400,335875950,16850,16850,16850,16850,21
|
|
20230905,100300,335522100,16850,16850,16850,16850,0
|
|
20230905,100200,335522100,16850,16850,16850,16850,6
|
|
20230905,100100,335421000,16790,16750,16790,16750,167
|
|
20230905,100000,332622340,16750,16810,16840,16750,669
|
|
20230905,095900,321403510,16850,16850,16850,16850,5
|
|
20230905,095800,321319260,16810,16890,16890,16810,106
|
|
20230905,095700,319536920,16810,16810,16810,16810,51
|
|
20230905,095600,318679610,16900,16900,16900,16900,105
|
|
20230905,095500,316905110,16900,16810,16900,16810,577
|
|
20230905,095400,307191320,16800,16780,16800,16780,527
|
|
20230905,095300,298341950,16780,16800,16820,16780,672
|
|
20230905,095200,287055570,16800,16810,16820,16800,710
|
|
20230905,095100,275123810,16820,16820,16820,16810,19
|
|
20230905,095000,274804330,16820,16820,16820,16820,51
|
|
20230905,094900,273946510,16820,16820,16820,16820,16
|
|
20230905,094800,273677390,16820,16840,16840,16820,73
|
|
20230905,094700,272449430,16850,16850,16850,16820,271
|
|
20230905,094600,267885380,16850,16820,16850,16820,218
|
|
20230905,094500,264217120,16890,16870,16890,16870,148
|
|
20230905,094400,261720260,16910,16910,16910,16910,7
|
|
20230905,094300,261601890,16920,16850,16920,16850,106
|
|
20230905,094200,259813220,16870,16820,16870,16820,115
|
|
20230905,094100,257873420,16820,16830,16830,16820,724
|
|
20230905,094000,245695680,16830,16850,16850,16830,490
|
|
20230905,093900,237447970,16860,16880,16880,16860,414
|
|
20230905,093800,230463750,16880,16850,16880,16850,103
|
|
20230905,093700,228727040,16860,16900,16920,16860,1349
|
|
20230905,093600,205960970,16920,16900,16920,16900,176
|
|
20230905,093500,202984210,16900,16900,16900,16890,70
|
|
20230905,093400,201801630,16890,16900,16920,16890,1138
|
|
20230905,093300,182576600,16920,16920,16920,16900,679
|
|
20230905,093200,171097810,16920,16920,16930,16920,804
|
|
20230905,093100,157493880,16930,17000,17000,16930,605
|
|
20230905,093000,147250880,16930,16960,17030,16930,196
|
|
20230905,092900,143928210,17030,17030,17030,17030,5
|
|
20230905,092800,143843060,16960,16960,16960,16960,19
|
|
20230905,092700,143520820,17030,17030,17040,16980,190
|
|
20230905,092600,140291540,17040,17040,17040,17040,5
|
|
20230905,092500,140206340,17040,17030,17040,17020,16
|
|
20230905,092400,139933850,16960,17050,17050,16960,28
|
|
20230905,092300,139456830,16960,17030,17050,16960,110
|
|
20230905,092200,137582840,17030,16960,17030,16960,730
|
|
20230905,092100,125194730,16930,16960,16960,16930,15
|
|
20230905,092000,124940360,16960,16950,16960,16920,204
|
|
20230905,091900,121488450,16960,16970,16970,16960,17
|
|
20230905,091800,121200070,16980,16980,16980,16950,15
|
|
20230905,091700,120945520,16970,16970,16970,16970,4
|
|
20230905,091600,120877640,16970,16900,16970,16900,4
|
|
20230905,091500,120809830,16920,16890,16920,16890,430
|
|
20230905,091400,113540000,16880,16890,16910,16880,331
|
|
20230905,091300,107950690,16890,16940,16970,16890,1775
|
|
20230905,091200,77920360,16940,16930,16940,16930,65
|
|
20230905,091100,76819860,16930,16960,16970,16930,657
|
|
20230905,091000,65685210,17000,16960,17000,16950,277
|
|
20230905,090900,60987060,17040,16960,17040,16960,36
|
|
20230905,090800,60376020,17050,16970,17050,16960,219
|
|
20230905,090700,56656950,16970,17060,17060,16970,169
|
|
20230905,090600,53778910,17060,17030,17060,17030,16
|
|
20230905,090500,53506230,16950,17060,17060,16950,577
|
|
20230905,090400,43709320,17070,17000,17070,17000,130
|
|
20230905,090300,41490630,17000,17000,17090,17000,142
|
|
20230905,090200,39075280,16980,16990,17100,16980,293
|
|
20230905,090100,34094750,17120,17050,17120,16960,465
|
|
20230905,090000,26177860,16990,17200,17200,16990,1418
|