678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201500,1832433540,16620,16620,16620,16620,978
|
|
20230810,201400,1832433540,16620,16620,16620,16620,0
|
|
20230810,201300,1832433540,16620,16620,16620,16620,0
|
|
20230810,201200,1832433540,16620,16620,16620,16620,0
|
|
20230810,201100,1832433540,16620,16620,16620,16620,0
|
|
20230810,201000,1832433540,16620,16620,16620,16620,0
|
|
20230810,200900,1832433540,16620,16620,16620,16620,0
|
|
20230810,200800,1832433540,16620,16620,16620,16620,0
|
|
20230810,200700,1832433540,16620,16620,16620,16620,0
|
|
20230810,200600,1832433540,16620,16620,16620,16620,0
|
|
20230810,200500,1832433540,16620,16620,16620,16620,0
|
|
20230810,200400,1832433540,16620,16620,16620,16620,0
|
|
20230810,200300,1832433540,16620,16620,16620,16620,0
|
|
20230810,200200,1832433540,16620,16620,16620,16620,0
|
|
20230810,200100,1832433540,16620,16620,16620,16620,0
|
|
20230810,200000,1832433540,16620,16620,16620,16620,0
|
|
20230810,195900,1832433540,16620,16620,16620,16620,0
|
|
20230810,195800,1832433540,16620,16620,16620,16620,0
|
|
20230810,195700,1832433540,16620,16620,16620,16620,0
|
|
20230810,195600,1832433540,16620,16620,16620,16620,0
|
|
20230810,195500,1832433540,16620,16620,16620,16620,0
|
|
20230810,195400,1832433540,16620,16620,16620,16620,0
|
|
20230810,195300,1832433540,16620,16620,16620,16620,0
|
|
20230810,195200,1832433540,16620,16620,16620,16620,0
|
|
20230810,195100,1832433540,16620,16620,16620,16620,0
|
|
20230810,195000,1832433540,16620,16620,16620,16620,0
|
|
20230810,194900,1832433540,16620,16620,16620,16620,0
|
|
20230810,194800,1832433540,16620,16620,16620,16620,0
|
|
20230810,194700,1832433540,16620,16620,16620,16620,0
|
|
20230810,194600,1832433540,16620,16620,16620,16620,0
|
|
20230810,194500,1832433540,16620,16620,16620,16620,978
|
|
20230810,194400,1832433540,16620,16620,16620,16620,0
|
|
20230810,194300,1832433540,16620,16620,16620,16620,0
|
|
20230810,194200,1832433540,16620,16620,16620,16620,0
|
|
20230810,194100,1832433540,16620,16620,16620,16620,0
|
|
20230810,194000,1832433540,16620,16620,16620,16620,0
|
|
20230810,193900,1832433540,16620,16620,16620,16620,0
|
|
20230810,193800,1832433540,16620,16620,16620,16620,0
|
|
20230810,193700,1832433540,16620,16620,16620,16620,0
|
|
20230810,193600,1832433540,16620,16620,16620,16620,0
|
|
20230810,193500,1832433540,16620,16620,16620,16620,0
|
|
20230810,193400,1832433540,16620,16620,16620,16620,0
|
|
20230810,193300,1832433540,16620,16620,16620,16620,0
|
|
20230810,193200,1832433540,16620,16620,16620,16620,0
|
|
20230810,193100,1832433540,16620,16620,16620,16620,0
|
|
20230810,193000,1832433540,16620,16620,16620,16620,0
|
|
20230810,192900,1832433540,16620,16620,16620,16620,0
|
|
20230810,192800,1832433540,16620,16620,16620,16620,0
|
|
20230810,192700,1832433540,16620,16620,16620,16620,0
|
|
20230810,192600,1832433540,16620,16620,16620,16620,0
|
|
20230810,192500,1832433540,16620,16620,16620,16620,0
|
|
20230810,192400,1832433540,16620,16620,16620,16620,0
|
|
20230810,192300,1832433540,16620,16620,16620,16620,0
|
|
20230810,192200,1832433540,16620,16620,16620,16620,0
|
|
20230810,192100,1832433540,16620,16620,16620,16620,0
|
|
20230810,192000,1832433540,16620,16620,16620,16620,0
|
|
20230810,191900,1832433540,16620,16620,16620,16620,0
|
|
20230810,191800,1832433540,16620,16620,16620,16620,0
|
|
20230810,191700,1832433540,16620,16620,16620,16620,0
|
|
20230810,191600,1832433540,16620,16620,16620,16620,0
|
|
20230810,191500,1832433540,16620,16620,16620,16620,978
|
|
20230810,191400,1832433540,16620,16620,16620,16620,0
|
|
20230810,191300,1832433540,16620,16620,16620,16620,0
|
|
20230810,191200,1832433540,16620,16620,16620,16620,0
|
|
20230810,191100,1832433540,16620,16620,16620,16620,0
|
|
20230810,191000,1832433540,16620,16620,16620,16620,0
|
|
20230810,190900,1832433540,16620,16620,16620,16620,0
|
|
20230810,190800,1832433540,16620,16620,16620,16620,0
|
|
20230810,190700,1832433540,16620,16620,16620,16620,0
|
|
20230810,190600,1832433540,16620,16620,16620,16620,0
|
|
20230810,190500,1832433540,16620,16620,16620,16620,0
|
|
20230810,190400,1832433540,16620,16620,16620,16620,0
|
|
20230810,190300,1832433540,16620,16620,16620,16620,0
|
|
20230810,190200,1832433540,16620,16620,16620,16620,0
|
|
20230810,190100,1832433540,16620,16620,16620,16620,0
|
|
20230810,190000,1832433540,16620,16620,16620,16620,0
|
|
20230810,185900,1832433540,16620,16620,16620,16620,0
|
|
20230810,185800,1832433540,16620,16620,16620,16620,0
|
|
20230810,185700,1832433540,16620,16620,16620,16620,0
|
|
20230810,185600,1832433540,16620,16620,16620,16620,0
|
|
20230810,185500,1832433540,16620,16620,16620,16620,0
|
|
20230810,185400,1832433540,16620,16620,16620,16620,0
|
|
20230810,185300,1832433540,16620,16620,16620,16620,0
|
|
20230810,185200,1832433540,16620,16620,16620,16620,0
|
|
20230810,185100,1832433540,16620,16620,16620,16620,0
|
|
20230810,185000,1832433540,16620,16620,16620,16620,0
|
|
20230810,184900,1832433540,16620,16620,16620,16620,0
|
|
20230810,184800,1832433540,16620,16620,16620,16620,0
|
|
20230810,184700,1832433540,16620,16620,16620,16620,0
|
|
20230810,184600,1832433540,16620,16620,16620,16620,0
|
|
20230810,184500,1832433540,16620,16620,16620,16620,978
|
|
20230810,184400,1832433540,16620,16620,16620,16620,0
|
|
20230810,184300,1832433540,16620,16620,16620,16620,0
|
|
20230810,184200,1832433540,16620,16620,16620,16620,0
|
|
20230810,184100,1832433540,16620,16620,16620,16620,0
|
|
20230810,184000,1832433540,16620,16620,16620,16620,0
|
|
20230810,183900,1832433540,16620,16620,16620,16620,0
|
|
20230810,183800,1832433540,16620,16620,16620,16620,0
|
|
20230810,183700,1832433540,16620,16620,16620,16620,0
|
|
20230810,183600,1832433540,16620,16620,16620,16620,0
|
|
20230810,183500,1832433540,16620,16620,16620,16620,0
|
|
20230810,183400,1832433540,16620,16620,16620,16620,0
|
|
20230810,183300,1832433540,16620,16620,16620,16620,0
|
|
20230810,183200,1832433540,16620,16620,16620,16620,0
|
|
20230810,183100,1832433540,16620,16620,16620,16620,0
|
|
20230810,183000,1832433540,16620,16620,16620,16620,0
|
|
20230810,182900,1832433540,16620,16620,16620,16620,0
|
|
20230810,182800,1832433540,16620,16620,16620,16620,0
|
|
20230810,182700,1832433540,16620,16620,16620,16620,0
|
|
20230810,182600,1832433540,16620,16620,16620,16620,0
|
|
20230810,182500,1832433540,16620,16620,16620,16620,0
|
|
20230810,182400,1832433540,16620,16620,16620,16620,0
|
|
20230810,182300,1832433540,16620,16620,16620,16620,0
|
|
20230810,182200,1832433540,16620,16620,16620,16620,0
|
|
20230810,182100,1832433540,16620,16620,16620,16620,0
|
|
20230810,182000,1832433540,16620,16620,16620,16620,0
|
|
20230810,181900,1832433540,16620,16620,16620,16620,0
|
|
20230810,181800,1832433540,16620,16620,16620,16620,0
|
|
20230810,181700,1832433540,16620,16620,16620,16620,0
|
|
20230810,181600,1832433540,16620,16620,16620,16620,0
|
|
20230810,181500,1832433540,16620,16620,16620,16620,978
|
|
20230810,181400,1832433540,16620,16620,16620,16620,0
|
|
20230810,181300,1832433540,16620,16620,16620,16620,0
|
|
20230810,181200,1832433540,16620,16620,16620,16620,0
|
|
20230810,181100,1832433540,16620,16620,16620,16620,0
|
|
20230810,181000,1832433540,16620,16620,16620,16620,0
|
|
20230810,180900,1832433540,16620,16620,16620,16620,0
|
|
20230810,180800,1832433540,16620,16620,16620,16620,0
|
|
20230810,180700,1832433540,16620,16620,16620,16620,0
|
|
20230810,180600,1832433540,16620,16620,16620,16620,0
|
|
20230810,180500,1832433540,16620,16620,16620,16620,0
|
|
20230810,180400,1832433540,16620,16620,16620,16620,0
|
|
20230810,180300,1832433540,16620,16620,16620,16620,0
|
|
20230810,180200,1832433540,16620,16620,16620,16620,0
|
|
20230810,180100,1832433540,16620,16620,16620,16620,0
|
|
20230810,180000,1832433540,16620,16620,16620,16620,0
|
|
20230810,175900,1832433540,16620,16620,16620,16620,0
|
|
20230810,175800,1832433540,16620,16620,16620,16620,0
|
|
20230810,175700,1832433540,16620,16620,16620,16620,0
|
|
20230810,175600,1832433540,16620,16620,16620,16620,0
|
|
20230810,175500,1832433540,16620,16620,16620,16620,0
|
|
20230810,175400,1832433540,16620,16620,16620,16620,0
|
|
20230810,175300,1832433540,16620,16620,16620,16620,0
|
|
20230810,175200,1832433540,16620,16620,16620,16620,0
|
|
20230810,175100,1832433540,16620,16620,16620,16620,0
|
|
20230810,175000,1832433540,16620,16620,16620,16620,0
|
|
20230810,174900,1832433540,16620,16620,16620,16620,0
|
|
20230810,174800,1832433540,16620,16620,16620,16620,0
|
|
20230810,174700,1832433540,16620,16620,16620,16620,0
|
|
20230810,174600,1832433540,16620,16620,16620,16620,0
|
|
20230810,174500,1832433540,16620,16620,16620,16620,978
|
|
20230810,174400,1832433540,16620,16620,16620,16620,0
|
|
20230810,174300,1832433540,16620,16620,16620,16620,0
|
|
20230810,174200,1832433540,16620,16620,16620,16620,0
|
|
20230810,174100,1832433540,16620,16620,16620,16620,0
|
|
20230810,174000,1832433540,16620,16620,16620,16620,0
|
|
20230810,173900,1832433540,16620,16620,16620,16620,0
|
|
20230810,173800,1832433540,16620,16620,16620,16620,0
|
|
20230810,173700,1832433540,16620,16620,16620,16620,0
|
|
20230810,173600,1832433540,16620,16620,16620,16620,0
|
|
20230810,173500,1832433540,16620,16620,16620,16620,0
|
|
20230810,173400,1832433540,16620,16620,16620,16620,0
|
|
20230810,173300,1832433540,16620,16620,16620,16620,0
|
|
20230810,173200,1832433540,16620,16620,16620,16620,0
|
|
20230810,173100,1832433540,16620,16620,16620,16620,0
|
|
20230810,173000,1832433540,16620,16620,16620,16620,0
|
|
20230810,172900,1832433540,16620,16620,16620,16620,0
|
|
20230810,172800,1832433540,16620,16620,16620,16620,0
|
|
20230810,172700,1832433540,16620,16620,16620,16620,0
|
|
20230810,172600,1832433540,16620,16620,16620,16620,0
|
|
20230810,172500,1832433540,16620,16620,16620,16620,0
|
|
20230810,172400,1832433540,16620,16620,16620,16620,0
|
|
20230810,172300,1832433540,16620,16620,16620,16620,0
|
|
20230810,172200,1832433540,16620,16620,16620,16620,0
|
|
20230810,172100,1832433540,16620,16620,16620,16620,0
|
|
20230810,172000,1832433540,16620,16620,16620,16620,0
|
|
20230810,171900,1832433540,16620,16620,16620,16620,0
|
|
20230810,171800,1832433540,16620,16620,16620,16620,0
|
|
20230810,171700,1832433540,16620,16620,16620,16620,0
|
|
20230810,171600,1832433540,16620,16620,16620,16620,0
|
|
20230810,171500,1832433540,16620,16620,16620,16620,978
|
|
20230810,171400,1832433540,16620,16620,16620,16620,0
|
|
20230810,171300,1832433540,16620,16620,16620,16620,0
|
|
20230810,171200,1832433540,16620,16620,16620,16620,0
|
|
20230810,171100,1832433540,16620,16620,16620,16620,0
|
|
20230810,171000,1832433540,16620,16620,16620,16620,0
|
|
20230810,170900,1832433540,16620,16620,16620,16620,0
|
|
20230810,170800,1832433540,16620,16620,16620,16620,0
|
|
20230810,170700,1832433540,16620,16620,16620,16620,0
|
|
20230810,170600,1832433540,16620,16620,16620,16620,0
|
|
20230810,170500,1832433540,16620,16620,16620,16620,0
|
|
20230810,170400,1832433540,16620,16620,16620,16620,0
|
|
20230810,170300,1832433540,16620,16620,16620,16620,0
|
|
20230810,170200,1832433540,16620,16620,16620,16620,0
|
|
20230810,170100,1832433540,16620,16620,16620,16620,0
|
|
20230810,170000,1832433540,16620,16620,16620,16620,0
|
|
20230810,165900,1832433540,16620,16620,16620,16620,0
|
|
20230810,165800,1832433540,16620,16620,16620,16620,0
|
|
20230810,165700,1832433540,16620,16620,16620,16620,0
|
|
20230810,165600,1832433540,16620,16620,16620,16620,0
|
|
20230810,165500,1832433540,16620,16620,16620,16620,0
|
|
20230810,165400,1832433540,16620,16620,16620,16620,0
|
|
20230810,165300,1832433540,16620,16620,16620,16620,0
|
|
20230810,165200,1832433540,16620,16620,16620,16620,0
|
|
20230810,165100,1832433540,16620,16620,16620,16620,0
|
|
20230810,165000,1832433540,16620,16620,16620,16620,0
|
|
20230810,164900,1832433540,16620,16620,16620,16620,0
|
|
20230810,164800,1832433540,16620,16620,16620,16620,0
|
|
20230810,164700,1832433540,16620,16620,16620,16620,0
|
|
20230810,164600,1832433540,16620,16620,16620,16620,0
|
|
20230810,164500,1832433540,16620,16620,16620,16620,978
|
|
20230810,164400,1832433540,16620,16620,16620,16620,0
|
|
20230810,164300,1832433540,16620,16620,16620,16620,0
|
|
20230810,164200,1832433540,16620,16620,16620,16620,0
|
|
20230810,164100,1832433540,16620,16620,16620,16620,0
|
|
20230810,164000,1832433540,16620,16620,16620,16620,0
|
|
20230810,163900,1832433540,16620,16620,16620,16620,0
|
|
20230810,163800,1832433540,16620,16620,16620,16620,0
|
|
20230810,163700,1832433540,16620,16620,16620,16620,0
|
|
20230810,163600,1832433540,16620,16620,16620,16620,0
|
|
20230810,163500,1832433540,16620,16620,16620,16620,0
|
|
20230810,163400,1832433540,16620,16620,16620,16620,0
|
|
20230810,163300,1832433540,16620,16620,16620,16620,0
|
|
20230810,163200,1832433540,16620,16620,16620,16620,0
|
|
20230810,163100,1832433540,16620,16620,16620,16620,0
|
|
20230810,163000,1832433540,16620,16620,16620,16620,0
|
|
20230810,162900,1832433540,16620,16620,16620,16620,0
|
|
20230810,162800,1832433540,16620,16620,16620,16620,0
|
|
20230810,162700,1832433540,16620,16620,16620,16620,0
|
|
20230810,162600,1832433540,16620,16620,16620,16620,0
|
|
20230810,162500,1832433540,16620,16620,16620,16620,0
|
|
20230810,162400,1832433540,16620,16620,16620,16620,0
|
|
20230810,162300,1832433540,16620,16620,16620,16620,0
|
|
20230810,162200,1832433540,16620,16620,16620,16620,0
|
|
20230810,162100,1832433540,16620,16620,16620,16620,0
|
|
20230810,162000,1832433540,16620,16620,16620,16620,0
|
|
20230810,161900,1832433540,16620,16620,16620,16620,0
|
|
20230810,161800,1832433540,16620,16620,16620,16620,0
|
|
20230810,161700,1832433540,16620,16620,16620,16620,0
|
|
20230810,161600,1832433540,16620,16620,16620,16620,0
|
|
20230810,161500,1832433540,16620,16620,16620,16620,978
|
|
20230810,161400,1832433540,16620,16620,16620,16620,0
|
|
20230810,161300,1832433540,16620,16620,16620,16620,0
|
|
20230810,161200,1832433540,16620,16620,16620,16620,0
|
|
20230810,161100,1832433540,16620,16620,16620,16620,0
|
|
20230810,161000,1832433540,16620,16620,16620,16620,0
|
|
20230810,160900,1832433540,16620,16620,16620,16620,0
|
|
20230810,160800,1832433540,16620,16620,16620,16620,0
|
|
20230810,160700,1832433540,16620,16620,16620,16620,0
|
|
20230810,160600,1832433540,16620,16620,16620,16620,0
|
|
20230810,160500,1832433540,16620,16620,16620,16620,0
|
|
20230810,160400,1832433540,16620,16620,16620,16620,0
|
|
20230810,160300,1832433540,16620,16620,16620,16620,0
|
|
20230810,160200,1832433540,16620,16620,16620,16620,0
|
|
20230810,160100,1832433540,16620,16620,16620,16620,0
|
|
20230810,160000,1832433540,16620,16620,16620,16620,0
|
|
20230810,155900,1832433540,16620,16620,16620,16620,0
|
|
20230810,155800,1832433540,16620,16620,16620,16620,0
|
|
20230810,155700,1832433540,16620,16620,16620,16620,0
|
|
20230810,155600,1832433540,16620,16620,16620,16620,0
|
|
20230810,155500,1832433540,16620,16620,16620,16620,0
|
|
20230810,155400,1832433540,16620,16620,16620,16620,0
|
|
20230810,155300,1832433540,16620,16620,16620,16620,0
|
|
20230810,155200,1832433540,16620,16620,16620,16620,0
|
|
20230810,155100,1832433540,16620,16620,16620,16620,0
|
|
20230810,155000,1832433540,16620,16620,16620,16620,0
|
|
20230810,154900,1832433540,16620,16620,16620,16620,0
|
|
20230810,154800,1832433540,16620,16620,16620,16620,0
|
|
20230810,154700,1832433540,16620,16620,16620,16620,0
|
|
20230810,154600,1832433540,16620,16620,16620,16620,0
|
|
20230810,154500,1832433540,16620,16620,16620,16620,978
|
|
20230810,154400,1832433540,16620,16620,16620,16620,0
|
|
20230810,154300,1832433540,16620,16620,16620,16620,0
|
|
20230810,154200,1832433540,16620,16620,16620,16620,0
|
|
20230810,154100,1832433540,16620,16620,16620,16620,0
|
|
20230810,154000,1832433540,16620,16620,16620,16620,0
|
|
20230810,153900,1832433540,16620,16620,16620,16620,0
|
|
20230810,153800,1832433540,16620,16620,16620,16620,0
|
|
20230810,153700,1832433540,16620,16620,16620,16620,0
|
|
20230810,153600,1832433540,16620,16620,16620,16620,0
|
|
20230810,153500,1832433540,16620,16620,16620,16620,0
|
|
20230810,153400,1832433540,16620,16620,16620,16620,0
|
|
20230810,153300,1832433540,16620,16620,16620,16620,0
|
|
20230810,153200,1832433540,16620,16620,16620,16620,0
|
|
20230810,153100,1832433540,16620,16620,16620,16620,0
|
|
20230810,153000,1832433540,16620,16620,16620,16620,978
|
|
20230810,152900,1816179180,16620,16620,16620,16620,0
|
|
20230810,152800,1816179180,16620,16620,16620,16620,0
|
|
20230810,152700,1816179180,16620,16620,16620,16620,0
|
|
20230810,152600,1816179180,16620,16620,16620,16620,0
|
|
20230810,152500,1816179180,16620,16620,16620,16620,0
|
|
20230810,152400,1816179180,16620,16620,16620,16620,0
|
|
20230810,152300,1816179180,16620,16620,16620,16620,0
|
|
20230810,152200,1816179180,16620,16620,16620,16620,0
|
|
20230810,152100,1816179180,16620,16620,16620,16620,0
|
|
20230810,152000,1816179180,16620,16620,16620,16620,0
|
|
20230810,151900,1816179180,16620,16640,16640,16570,591
|
|
20230810,151800,1806381790,16640,16620,16650,16590,598
|
|
20230810,151700,1796442420,16620,16650,16660,16620,496
|
|
20230810,151600,1788193150,16670,16700,16700,16670,198
|
|
20230810,151500,1784892320,16700,16690,16700,16670,143
|
|
20230810,151400,1782504800,16690,16700,16700,16690,636
|
|
20230810,151300,1771884280,16700,16690,16700,16640,443
|
|
20230810,151200,1764489260,16690,16640,16690,16640,726
|
|
20230810,151100,1752384260,16680,16630,16690,16610,940
|
|
20230810,151000,1736748000,16630,16680,16690,16630,750
|
|
20230810,150900,1724237990,16690,16680,16690,16680,120
|
|
20230810,150800,1722235700,16690,16680,16690,16680,100
|
|
20230810,150700,1720567200,16680,16650,16690,16650,268
|
|
20230810,150600,1716100790,16650,16650,16660,16650,64
|
|
20230810,150500,1715034690,16650,16650,16660,16650,121
|
|
20230810,150400,1713019420,16650,16650,16660,16650,102
|
|
20230810,150300,1711320620,16650,16650,16660,16650,887
|
|
20230810,150200,1696544720,16650,16650,16660,16650,426
|
|
20230810,150100,1689450780,16660,16650,16660,16650,228
|
|
20230810,150000,1685654480,16630,16630,16630,16630,4
|
|
20230810,145900,1685587960,16650,16670,16720,16650,360
|
|
20230810,145800,1679587340,16670,16700,16720,16670,543
|
|
20230810,145700,1670523440,16700,16740,16750,16700,490
|
|
20230810,145600,1662326450,16740,16730,16740,16730,237
|
|
20230810,145500,1658360890,16720,16720,16730,16720,761
|
|
20230810,145400,1645636470,16720,16710,16720,16710,665
|
|
20230810,145300,1634524090,16710,16700,16710,16700,130
|
|
20230810,145200,1632353080,16700,16710,16710,16700,552
|
|
20230810,145100,1623134660,16690,16700,16700,16680,574
|
|
20230810,145000,1613552140,16700,16740,16740,16680,307
|
|
20230810,144900,1608425820,16740,16750,16750,16740,138
|
|
20230810,144800,1606115100,16750,16730,16750,16730,387
|
|
20230810,144700,1599636760,16730,16730,16730,16730,68
|
|
20230810,144600,1598499120,16730,16700,16730,16700,1852
|
|
20230810,144500,1567568470,16700,16690,16700,16690,1909
|
|
20230810,144400,1535688910,16690,16680,16690,16680,12
|
|
20230810,144300,1535488740,16670,16670,16670,16670,1
|
|
20230810,144200,1535472070,16650,16650,16650,16650,10
|
|
20230810,144100,1535305570,16640,16620,16640,16620,42
|
|
20230810,144000,1534607230,16610,16610,16620,16600,534
|
|
20230810,143900,1525740740,16600,16600,16600,16600,352
|
|
20230810,143800,1519897540,16600,16600,16600,16600,187
|
|
20230810,143700,1516793340,16600,16590,16600,16590,54
|
|
20230810,143600,1515896950,16600,16600,16600,16600,868
|
|
20230810,143500,1501488150,16600,16600,16610,16600,152
|
|
20230810,143400,1498964170,16610,16620,16620,16590,1492
|
|
20230810,143300,1474183230,16620,16610,16620,16610,140
|
|
20230810,143200,1471857330,16620,16620,16630,16620,1991
|
|
20230810,143100,1438766370,16630,16640,16650,16630,1746
|
|
20230810,143000,1409713740,16630,16630,16630,16630,20
|
|
20230810,142900,1409381140,16650,16640,16650,16640,521
|
|
20230810,142800,1400707990,16650,16710,16750,16650,1384
|
|
20230810,142700,1377613340,16710,16760,16770,16710,2436
|
|
20230810,142600,1336794590,16760,16770,16770,16760,309
|
|
20230810,142500,1331614900,16770,16750,16770,16750,222
|
|
20230810,142400,1327893230,16760,16740,16760,16740,155
|
|
20230810,142300,1325298410,16750,16740,16750,16740,893
|
|
20230810,142200,1310349070,16750,16720,16750,16710,908
|
|
20230810,142100,1295161790,16720,16710,16720,16710,133
|
|
20230810,142000,1292939180,16660,16710,16710,16660,1272
|
|
20230810,141900,1271693670,16720,16670,16720,16670,107
|
|
20230810,141800,1269907930,16670,16670,16670,16660,374
|
|
20230810,141700,1263673460,16680,16700,16700,16670,1016
|
|
20230810,141600,1246731700,16730,16710,16730,16710,170
|
|
20230810,141500,1243889560,16730,16640,16780,16640,1830
|
|
20230810,141400,1213299830,16640,16640,16640,16640,0
|
|
20230810,141300,1213299830,16640,16650,16660,16640,106
|
|
20230810,141200,1211535380,16640,16650,16650,16640,261
|
|
20230810,141100,1207191820,16650,16640,16650,16640,13
|
|
20230810,141000,1206975420,16650,16630,16650,16630,63
|
|
20230810,140900,1205927200,16630,16620,16630,16620,209
|
|
20230810,140800,1202452030,16610,16600,16610,16600,133
|
|
20230810,140700,1200243070,16580,16660,16660,16580,1821
|
|
20230810,140600,1169998860,16660,16690,16690,16650,931
|
|
20230810,140500,1154481610,16690,16700,16700,16690,130
|
|
20230810,140400,1152310810,16700,16710,16730,16700,479
|
|
20230810,140300,1144305800,16700,16700,16700,16700,337
|
|
20230810,140200,1138677900,16690,16680,16690,16680,428
|
|
20230810,140100,1131535460,16690,16670,16690,16670,143
|
|
20230810,140000,1129150850,16680,16620,16680,16620,1008
|
|
20230810,135900,1112368350,16620,16580,16620,16520,433
|
|
20230810,135800,1105191350,16620,16520,16620,16520,2004
|
|
20230810,135700,1071989850,16530,16500,16530,16500,770
|
|
20230810,135600,1059277010,16500,16440,16500,16440,1805
|
|
20230810,135500,1029514230,16440,16440,16440,16440,0
|
|
20230810,135400,1029514230,16440,16420,16450,16420,618
|
|
20230810,135300,1019352970,16420,16390,16420,16390,341
|
|
20230810,135200,1013760510,16370,16370,16380,16370,157
|
|
20230810,135100,1011189820,16340,16350,16350,16310,3348
|
|
20230810,135000,956542990,16370,16360,16370,16340,857
|
|
20230810,134900,942538000,16380,16380,16380,16370,357
|
|
20230810,134800,936693480,16380,16390,16390,16380,51
|
|
20230810,134700,935857920,16400,16410,16410,16400,427
|
|
20230810,134600,928854720,16410,16420,16420,16390,1111
|
|
20230810,134500,910632380,16430,16390,16430,16390,497
|
|
20230810,134400,902480380,16390,16360,16390,16360,141
|
|
20230810,134300,900172470,16360,16360,16370,16350,216
|
|
20230810,134200,896639320,16360,16320,16380,16320,782
|
|
20230810,134100,883850380,16320,16290,16320,16290,542
|
|
20230810,134000,875015730,16290,16280,16290,16280,18
|
|
20230810,133900,874722590,16280,16280,16280,16270,1083
|
|
20230810,133800,857091420,16280,16190,16280,16190,1876
|
|
20230810,133700,826627010,16190,16140,16190,16140,85
|
|
20230810,133600,825253480,16130,16120,16130,16120,8
|
|
20230810,133500,825124470,16100,16100,16100,16100,0
|
|
20230810,133400,825124470,16100,16100,16120,16100,67
|
|
20230810,133300,824045730,16110,16080,16110,16080,12
|
|
20230810,133200,823852740,16080,16080,16080,16070,53
|
|
20230810,133100,823000710,16100,16070,16100,16060,21
|
|
20230810,133000,822662950,16110,16110,16110,16110,70
|
|
20230810,132900,821535250,16110,16110,16110,16110,1
|
|
20230810,132800,821519140,16100,16040,16100,16020,220
|
|
20230810,132700,817990360,16030,16030,16030,16030,0
|
|
20230810,132600,817990360,16030,16030,16030,16030,0
|
|
20230810,132500,817990360,16030,16030,16030,16030,0
|
|
20230810,132400,817990360,16030,16030,16030,16030,0
|
|
20230810,132300,817990360,16030,16030,16030,16030,29
|
|
20230810,132200,817525490,16050,16050,16050,16050,54
|
|
20230810,132100,816658790,16040,16040,16040,16040,0
|
|
20230810,132000,816658790,16040,16030,16040,16030,145
|
|
20230810,131900,814333010,16040,16040,16040,16040,0
|
|
20230810,131800,814333010,16040,16040,16040,16040,3
|
|
20230810,131700,814284890,15990,15990,15990,15990,0
|
|
20230810,131600,814284890,15990,15990,15990,15990,1
|
|
20230810,131500,814268900,16000,16000,16000,16000,0
|
|
20230810,131400,814268900,16000,16000,16000,16000,70
|
|
20230810,131300,813148900,16010,16010,16010,16010,10
|
|
20230810,131200,812988800,16020,16020,16020,16020,0
|
|
20230810,131100,812988800,16020,16020,16020,16020,105
|
|
20230810,131000,811306700,16000,16000,16000,16000,2
|
|
20230810,130900,811274700,16000,16000,16000,16000,51
|
|
20230810,130800,810458700,16050,16050,16050,16050,0
|
|
20230810,130700,810458700,16050,16050,16050,16050,0
|
|
20230810,130600,810458700,16050,16050,16050,16050,0
|
|
20230810,130500,810458700,16050,16050,16050,16050,0
|
|
20230810,130400,810458700,16050,16050,16050,16050,0
|
|
20230810,130300,810458700,16050,16050,16050,16050,0
|
|
20230810,130200,810458700,16050,16050,16050,16050,5
|
|
20230810,130100,810378450,16050,16050,16050,16050,0
|
|
20230810,130000,810378450,16050,16050,16050,16050,8
|
|
20230810,125900,810250050,16050,16050,16050,16050,2
|
|
20230810,125800,810217950,16050,16050,16050,16050,0
|
|
20230810,125700,810217950,16050,16050,16050,16050,1
|
|
20230810,125600,810201900,16050,16050,16050,16050,1
|
|
20230810,125500,810185850,15980,15980,15980,15980,100
|
|
20230810,125400,808587850,16010,15980,16010,15980,277
|
|
20230810,125300,804153110,15980,15980,15980,15980,130
|
|
20230810,125200,802075710,15980,15980,15980,15980,179
|
|
20230810,125100,799215290,16000,16010,16010,16000,582
|
|
20230810,125000,789903040,16000,16010,16010,16000,50
|
|
20230810,124900,789103020,16050,16050,16050,16050,0
|
|
20230810,124800,789103020,16050,16050,16050,16050,0
|
|
20230810,124700,789103020,16050,16050,16050,16050,0
|
|
20230810,124600,789103020,16050,16050,16050,16050,0
|
|
20230810,124500,789103020,16050,16050,16050,16050,0
|
|
20230810,124400,789103020,16050,16050,16050,16050,0
|
|
20230810,124300,789103020,16050,16050,16050,16050,0
|
|
20230810,124200,789103020,16050,16050,16050,16050,88
|
|
20230810,124100,787690620,15980,15980,15980,15980,200
|
|
20230810,124000,784494620,15980,15980,15980,15980,2
|
|
20230810,123900,784462660,16050,16050,16050,16050,3
|
|
20230810,123800,784414510,16060,16000,16060,15970,686
|
|
20230810,123700,773442390,16000,16000,16000,16000,2
|
|
20230810,123600,773410390,16000,16000,16000,16000,1
|
|
20230810,123500,773394390,15970,15970,15970,15970,0
|
|
20230810,123400,773394390,15970,15970,15970,15970,0
|
|
20230810,123300,773394390,15970,15970,15970,15970,0
|
|
20230810,123200,773394390,15970,15970,15970,15970,0
|
|
20230810,123100,773394390,15970,15970,15970,15970,0
|
|
20230810,123000,773394390,15970,15970,15970,15970,0
|
|
20230810,122900,773394390,15970,15970,15970,15970,1
|
|
20230810,122800,773378420,16000,16000,16000,16000,10
|
|
20230810,122700,773218420,16000,16000,16000,16000,0
|
|
20230810,122600,773218420,16000,16000,16000,16000,24
|
|
20230810,122500,772834420,16000,16000,16000,16000,0
|
|
20230810,122400,772834420,16000,16000,16010,16000,49
|
|
20230810,122300,772050040,16000,16000,16000,16000,21
|
|
20230810,122200,771714040,16000,16000,16000,16000,56
|
|
20230810,122100,770818040,16000,16000,16000,16000,0
|
|
20230810,122000,770818040,16000,16000,16000,16000,0
|
|
20230810,121900,770818040,16000,16040,16040,16000,416
|
|
20230810,121800,764155600,16080,16070,16080,16070,3
|
|
20230810,121700,764107370,16080,16080,16080,16080,5
|
|
20230810,121600,764026970,16080,16080,16080,16080,0
|
|
20230810,121500,764026970,16080,16080,16080,16080,1
|
|
20230810,121400,764010890,16080,16080,16080,16080,0
|
|
20230810,121300,764010890,16080,16080,16080,16080,0
|
|
20230810,121200,764010890,16080,16080,16080,16080,0
|
|
20230810,121100,764010890,16080,16080,16080,16080,0
|
|
20230810,121000,764010890,16080,16080,16080,16080,10
|
|
20230810,120900,763850090,16040,16040,16040,16040,2
|
|
20230810,120800,763818010,16060,16050,16060,16050,219
|
|
20230810,120700,760301260,16040,16040,16040,16040,0
|
|
20230810,120600,760301260,16040,16040,16040,16040,300
|
|
20230810,120500,755489260,16070,16090,16090,16070,300
|
|
20230810,120400,750668240,16100,16090,16100,16090,77
|
|
20230810,120300,749428650,16090,16080,16090,16080,300
|
|
20230810,120200,744601730,16090,16090,16090,16090,1
|
|
20230810,120100,744585640,16090,16100,16100,16090,5
|
|
20230810,120000,744505170,16100,16110,16110,16100,71
|
|
20230810,115900,743362060,16000,16090,16090,15990,479
|
|
20230810,115800,735664400,16200,15990,16200,15990,1000
|
|
20230810,115700,719596350,15990,15960,15990,15960,16
|
|
20230810,115600,719340960,15950,15950,15950,15950,1
|
|
20230810,115500,719325010,15940,15890,15940,15890,802
|
|
20230810,115400,706567820,15910,15910,15910,15910,1
|
|
20230810,115300,706551910,15900,15900,15900,15900,1
|
|
20230810,115200,706536010,15920,15920,15920,15920,0
|
|
20230810,115100,706536010,15920,15920,15920,15920,1
|
|
20230810,115000,706520090,15890,15900,15900,15890,300
|
|
20230810,114900,701753050,15950,15950,15950,15950,0
|
|
20230810,114800,701753050,15950,15950,15950,15950,10
|
|
20230810,114700,701593550,15950,15950,15950,15950,0
|
|
20230810,114600,701593550,15950,15950,15950,15950,1
|
|
20230810,114500,701577600,15940,15890,15940,15890,8
|
|
20230810,114400,701450200,15900,15920,15920,15900,31
|
|
20230810,114300,700957260,15920,15920,15920,15920,0
|
|
20230810,114200,700957260,15920,15930,15930,15920,2
|
|
20230810,114100,700925410,15900,15900,15900,15900,300
|
|
20230810,114000,696155410,15940,15940,15940,15940,0
|
|
20230810,113900,696155410,15940,15940,15940,15940,0
|
|
20230810,113800,696155410,15940,15940,15940,15940,0
|
|
20230810,113700,696155410,15940,15920,15940,15880,247
|
|
20230810,113600,692227080,15930,15930,15930,15930,0
|
|
20230810,113500,692227080,15930,15930,15930,15930,100
|
|
20230810,113400,690634080,15950,15950,15950,15950,0
|
|
20230810,113300,690634080,15950,15950,15950,15950,5
|
|
20230810,113200,690554330,15950,15950,15950,15950,0
|
|
20230810,113100,690554330,15950,15950,15950,15950,1
|
|
20230810,113000,690538380,15890,15850,15890,15850,3
|
|
20230810,112900,690490790,15850,15900,15900,15850,106
|
|
20230810,112800,688809870,15940,15940,15940,15940,0
|
|
20230810,112700,688809870,15940,15940,15940,15940,0
|
|
20230810,112600,688809870,15940,15900,15940,15900,202
|
|
20230810,112500,685590070,15890,15900,15910,15890,361
|
|
20230810,112400,679847790,15910,15910,15910,15910,2
|
|
20230810,112300,679815970,15930,15930,15930,15930,0
|
|
20230810,112200,679815970,15930,15920,15930,15920,500
|
|
20230810,112100,671853740,15860,15910,15910,15860,114
|
|
20230810,112000,670044660,15910,15900,15910,15900,275
|
|
20230810,111900,665670410,15850,15850,15850,15850,90
|
|
20230810,111800,664243910,15850,15850,15850,15850,2
|
|
20230810,111700,664212210,15850,15850,15850,15850,0
|
|
20230810,111600,664212210,15850,15850,15850,15850,5
|
|
20230810,111500,664132960,15850,15850,15850,15850,15
|
|
20230810,111400,663895210,15860,15890,15890,15860,10
|
|
20230810,111300,663736520,15880,15880,15880,15880,6
|
|
20230810,111200,663641240,15880,15900,15910,15880,214
|
|
20230810,111100,660238580,15910,15910,15910,15900,169
|
|
20230810,111000,657550870,15910,15900,15910,15900,166
|
|
20230810,110900,654910730,15910,15910,15910,15910,7
|
|
20230810,110800,654799360,15930,15930,15930,15930,0
|
|
20230810,110700,654799360,15930,15930,15930,15930,0
|
|
20230810,110600,654799360,15930,15930,15930,15930,0
|
|
20230810,110500,654799360,15930,15990,15990,15930,720
|
|
20230810,110400,643304980,16010,16010,16010,16010,1
|
|
20230810,110300,643288970,15890,15880,15920,15880,329
|
|
20230810,110200,638057140,15890,15870,15890,15870,6
|
|
20230810,110100,637961880,15870,15890,15890,15870,125
|
|
20230810,110000,635975710,15890,15890,15890,15890,0
|
|
20230810,105900,635975710,15890,15890,15890,15890,1
|
|
20230810,105800,635959820,15850,15850,15850,15850,0
|
|
20230810,105700,635959820,15850,15850,15850,15850,0
|
|
20230810,105600,635959820,15850,15850,15850,15850,48
|
|
20230810,105500,635199020,15800,15800,15800,15800,0
|
|
20230810,105400,635199020,15800,15800,15800,15800,2
|
|
20230810,105300,635167420,15800,15800,15800,15800,207
|
|
20230810,105200,631896820,15800,15800,15800,15800,0
|
|
20230810,105100,631896820,15800,15800,15800,15800,0
|
|
20230810,105000,631896820,15800,15800,15800,15800,176
|
|
20230810,104900,629116020,15800,15840,15840,15800,144
|
|
20230810,104800,626838620,15890,15840,15890,15820,455
|
|
20230810,104700,619635170,15810,15810,15810,15810,0
|
|
20230810,104600,619635170,15810,15810,15810,15810,0
|
|
20230810,104500,619635170,15810,15810,15810,15810,1
|
|
20230810,104400,619619360,15820,15820,15820,15820,0
|
|
20230810,104300,619619360,15820,15820,15820,15820,0
|
|
20230810,104200,619619360,15820,15820,15820,15820,1
|
|
20230810,104100,619603540,15800,15800,15800,15800,0
|
|
20230810,104000,619603540,15800,15880,15880,15800,77
|
|
20230810,103900,618386860,15790,15790,15790,15790,0
|
|
20230810,103800,618386860,15790,15780,15790,15780,34
|
|
20230810,103700,617850170,15790,15850,15850,15780,367
|
|
20230810,103600,612051190,15850,15860,15860,15850,103
|
|
20230810,103500,610418590,15860,15870,15870,15860,36
|
|
20230810,103400,609847280,15880,15850,15880,15850,6
|
|
20230810,103300,609752150,15890,15890,15890,15890,1
|
|
20230810,103200,609736260,15850,15910,15910,15850,150
|
|
20230810,103100,607353790,15910,15910,15910,15910,0
|
|
20230810,103000,607353790,15910,15910,15910,15910,2
|
|
20230810,102900,607321970,15910,15950,15950,15910,278
|
|
20230810,102800,602896210,15920,15940,15940,15920,144
|
|
20230810,102700,600601250,15950,16050,16050,15950,58
|
|
20230810,102600,599676050,15950,15950,15970,15950,1573
|
|
20230810,102500,574583140,15940,15940,15940,15940,0
|
|
20230810,102400,574583140,15940,15940,15940,15940,0
|
|
20230810,102300,574583140,15940,15940,15940,15940,0
|
|
20230810,102200,574583140,15940,15940,15940,15940,219
|
|
20230810,102100,571092280,15900,15900,15900,15900,0
|
|
20230810,102000,571092280,15900,15900,15900,15900,1
|
|
20230810,101900,571076380,15900,15940,15940,15900,160
|
|
20230810,101800,568530920,15970,16040,16100,15960,1046
|
|
20230810,101700,551778320,16040,16120,16120,16040,1409
|
|
20230810,101600,529117050,16160,16110,16300,16110,831
|
|
20230810,101500,515678010,16120,16110,16120,16080,1110
|
|
20230810,101400,497824190,16110,16090,16130,16090,322
|
|
20230810,101300,492638530,16080,16080,16080,16080,13
|
|
20230810,101200,492429490,16080,16080,16080,16080,32
|
|
20230810,101100,491914930,16050,16060,16060,16050,77
|
|
20230810,101000,490678330,16050,16050,16080,16050,58
|
|
20230810,100900,489747340,16050,16090,16090,16050,409
|
|
20230810,100800,483178700,16090,16080,16090,16080,36
|
|
20230810,100700,482599760,16080,16060,16080,16060,60
|
|
20230810,100600,481635410,16050,16030,16050,16030,23
|
|
20230810,100500,481266430,16030,16020,16030,16020,154
|
|
20230810,100400,478798310,16020,16000,16030,16000,548
|
|
20230810,100300,470022940,16000,15980,16000,15980,248
|
|
20230810,100200,466057440,15980,15970,15980,15970,158
|
|
20230810,100100,463534110,15970,15970,15970,15970,6
|
|
20230810,100000,463438290,15980,15840,15980,15840,381
|
|
20230810,095900,457374960,15880,15880,15880,15880,0
|
|
20230810,095800,457374960,15880,15880,15880,15880,20
|
|
20230810,095700,457057360,15830,15830,15830,15830,0
|
|
20230810,095600,457057360,15830,15830,15830,15830,0
|
|
20230810,095500,457057360,15830,15830,15830,15830,1
|
|
20230810,095400,457041530,15880,15880,15880,15880,50
|
|
20230810,095300,456247530,15880,15880,15880,15880,0
|
|
20230810,095200,456247530,15880,15850,15880,15850,372
|
|
20230810,095100,450349650,15800,15800,15800,15800,0
|
|
20230810,095000,450349650,15800,15740,15800,15740,1120
|
|
20230810,094900,432698060,15740,15740,15740,15740,0
|
|
20230810,094800,432698060,15740,15740,15740,15740,10
|
|
20230810,094700,432540660,15750,15770,15770,15750,18
|
|
20230810,094600,432257060,15750,15750,15750,15750,0
|
|
20230810,094500,432257060,15750,15730,15750,15730,4
|
|
20230810,094400,432194120,15730,15730,15730,15730,70
|
|
20230810,094300,431093020,15730,15750,15750,15730,200
|
|
20230810,094200,427945280,15750,15750,15750,15750,20
|
|
20230810,094100,427630280,15750,15780,15780,15750,62
|
|
20230810,094000,426653720,15750,15750,15750,15750,0
|
|
20230810,093900,426653720,15750,15750,15750,15750,15
|
|
20230810,093800,426417470,15750,15750,15750,15750,4
|
|
20230810,093700,426354470,15750,15760,15760,15750,123
|
|
20230810,093600,424416610,15790,15750,15790,15750,26
|
|
20230810,093500,424006150,15740,15740,15740,15740,0
|
|
20230810,093400,424006150,15740,15740,15740,15740,139
|
|
20230810,093300,421818290,15810,15810,15810,15810,3
|
|
20230810,093200,421770860,15740,15640,15740,15640,364
|
|
20230810,093100,416051000,15690,15630,15690,15600,3787
|
|
20230810,093000,356849970,15630,15670,15670,15620,1540
|
|
20230810,092900,332763890,15660,15600,15660,15600,2100
|
|
20230810,092800,299962350,15580,15730,15730,15580,4092
|
|
20230810,092700,235983000,15720,15720,15720,15720,0
|
|
20230810,092600,235983000,15720,15730,15730,15720,108
|
|
20230810,092500,234285210,15740,15770,15800,15740,1160
|
|
20230810,092400,216010450,15790,15830,15830,15790,324
|
|
20230810,092300,210891180,15870,15870,15870,15870,269
|
|
20230810,092200,206622150,15860,15870,15870,15830,1442
|
|
20230810,092100,183756450,15880,15930,15930,15880,14
|
|
20230810,092000,183533930,15920,15900,15920,15900,52
|
|
20230810,091900,182706740,15900,15900,15900,15900,186
|
|
20230810,091800,179749340,15900,15900,15900,15900,13
|
|
20230810,091700,179542640,15900,15900,15900,15900,1
|
|
20230810,091600,179526740,15770,15770,15800,15770,559
|
|
20230810,091500,170702280,15770,15800,15800,15770,812
|
|
20230810,091400,157887030,15800,15860,15860,15800,38
|
|
20230810,091300,157285140,15860,15860,15860,15860,4
|
|
20230810,091200,157221700,15850,15850,15850,15850,11
|
|
20230810,091100,157047350,15860,15860,15860,15860,19
|
|
20230810,091000,156746010,15950,16000,16000,15950,309
|
|
20230810,090900,151817170,15960,16000,16000,15960,123
|
|
20230810,090800,149852530,16000,16050,16050,16000,300
|
|
20230810,090700,145047890,16070,16070,16070,16050,101
|
|
20230810,090600,143425030,16030,16010,16070,16010,272
|
|
20230810,090500,139062290,16000,15720,16000,15720,2744
|
|
20230810,090400,95547210,15680,15660,15750,15600,2569
|
|
20230810,090300,55332080,15650,15760,15760,15640,1885
|
|
20230810,090200,25696280,15770,15800,15800,15770,42
|
|
20230810,090100,25033880,15800,15900,15900,15760,1298
|
|
20230810,090000,4541610,15900,16000,16010,15900,200
|