680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,201700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,201600,1557465120,16040,16040,16040,16040,0
|
|
20230823,201500,1557465120,16040,16040,16040,16040,0
|
|
20230823,201400,1557465120,16040,16040,16040,16040,0
|
|
20230823,201300,1557465120,16040,16040,16040,16040,0
|
|
20230823,201200,1557465120,16040,16040,16040,16040,0
|
|
20230823,201100,1557465120,16040,16040,16040,16040,0
|
|
20230823,201000,1557465120,16040,16040,16040,16040,0
|
|
20230823,200900,1557465120,16040,16040,16040,16040,0
|
|
20230823,200800,1557465120,16040,16040,16040,16040,0
|
|
20230823,200700,1557465120,16040,16040,16040,16040,0
|
|
20230823,200600,1557465120,16040,16040,16040,16040,0
|
|
20230823,200500,1557465120,16040,16040,16040,16040,0
|
|
20230823,200400,1557465120,16040,16040,16040,16040,0
|
|
20230823,200300,1557465120,16040,16040,16040,16040,0
|
|
20230823,200200,1557465120,16040,16040,16040,16040,0
|
|
20230823,200100,1557465120,16040,16040,16040,16040,0
|
|
20230823,200000,1557465120,16040,16040,16040,16040,0
|
|
20230823,195900,1557465120,16040,16040,16040,16040,0
|
|
20230823,195800,1557465120,16040,16040,16040,16040,0
|
|
20230823,195700,1557465120,16040,16040,16040,16040,0
|
|
20230823,195600,1557465120,16040,16040,16040,16040,0
|
|
20230823,195500,1557465120,16040,16040,16040,16040,0
|
|
20230823,195400,1557465120,16040,16040,16040,16040,0
|
|
20230823,195300,1557465120,16040,16040,16040,16040,0
|
|
20230823,195200,1557465120,16040,16040,16040,16040,0
|
|
20230823,195100,1557465120,16040,16040,16040,16040,0
|
|
20230823,195000,1557465120,16040,16040,16040,16040,0
|
|
20230823,194900,1557465120,16040,16040,16040,16040,0
|
|
20230823,194800,1557465120,16040,16040,16040,16040,0
|
|
20230823,194700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,194600,1557465120,16040,16040,16040,16040,0
|
|
20230823,194500,1557465120,16040,16040,16040,16040,0
|
|
20230823,194400,1557465120,16040,16040,16040,16040,0
|
|
20230823,194300,1557465120,16040,16040,16040,16040,0
|
|
20230823,194200,1557465120,16040,16040,16040,16040,0
|
|
20230823,194100,1557465120,16040,16040,16040,16040,0
|
|
20230823,194000,1557465120,16040,16040,16040,16040,0
|
|
20230823,193900,1557465120,16040,16040,16040,16040,0
|
|
20230823,193800,1557465120,16040,16040,16040,16040,0
|
|
20230823,193700,1557465120,16040,16040,16040,16040,0
|
|
20230823,193600,1557465120,16040,16040,16040,16040,0
|
|
20230823,193500,1557465120,16040,16040,16040,16040,0
|
|
20230823,193400,1557465120,16040,16040,16040,16040,0
|
|
20230823,193300,1557465120,16040,16040,16040,16040,0
|
|
20230823,193200,1557465120,16040,16040,16040,16040,0
|
|
20230823,193100,1557465120,16040,16040,16040,16040,0
|
|
20230823,193000,1557465120,16040,16040,16040,16040,0
|
|
20230823,192900,1557465120,16040,16040,16040,16040,0
|
|
20230823,192800,1557465120,16040,16040,16040,16040,0
|
|
20230823,192700,1557465120,16040,16040,16040,16040,0
|
|
20230823,192600,1557465120,16040,16040,16040,16040,0
|
|
20230823,192500,1557465120,16040,16040,16040,16040,0
|
|
20230823,192400,1557465120,16040,16040,16040,16040,0
|
|
20230823,192300,1557465120,16040,16040,16040,16040,0
|
|
20230823,192200,1557465120,16040,16040,16040,16040,0
|
|
20230823,192100,1557465120,16040,16040,16040,16040,0
|
|
20230823,192000,1557465120,16040,16040,16040,16040,0
|
|
20230823,191900,1557465120,16040,16040,16040,16040,0
|
|
20230823,191800,1557465120,16040,16040,16040,16040,0
|
|
20230823,191700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,191600,1557465120,16040,16040,16040,16040,0
|
|
20230823,191500,1557465120,16040,16040,16040,16040,0
|
|
20230823,191400,1557465120,16040,16040,16040,16040,0
|
|
20230823,191300,1557465120,16040,16040,16040,16040,0
|
|
20230823,191200,1557465120,16040,16040,16040,16040,0
|
|
20230823,191100,1557465120,16040,16040,16040,16040,0
|
|
20230823,191000,1557465120,16040,16040,16040,16040,0
|
|
20230823,190900,1557465120,16040,16040,16040,16040,0
|
|
20230823,190800,1557465120,16040,16040,16040,16040,0
|
|
20230823,190700,1557465120,16040,16040,16040,16040,0
|
|
20230823,190600,1557465120,16040,16040,16040,16040,0
|
|
20230823,190500,1557465120,16040,16040,16040,16040,0
|
|
20230823,190400,1557465120,16040,16040,16040,16040,0
|
|
20230823,190300,1557465120,16040,16040,16040,16040,0
|
|
20230823,190200,1557465120,16040,16040,16040,16040,0
|
|
20230823,190100,1557465120,16040,16040,16040,16040,0
|
|
20230823,190000,1557465120,16040,16040,16040,16040,0
|
|
20230823,185900,1557465120,16040,16040,16040,16040,0
|
|
20230823,185800,1557465120,16040,16040,16040,16040,0
|
|
20230823,185700,1557465120,16040,16040,16040,16040,0
|
|
20230823,185600,1557465120,16040,16040,16040,16040,0
|
|
20230823,185500,1557465120,16040,16040,16040,16040,0
|
|
20230823,185400,1557465120,16040,16040,16040,16040,0
|
|
20230823,185300,1557465120,16040,16040,16040,16040,0
|
|
20230823,185200,1557465120,16040,16040,16040,16040,0
|
|
20230823,185100,1557465120,16040,16040,16040,16040,0
|
|
20230823,185000,1557465120,16040,16040,16040,16040,0
|
|
20230823,184900,1557465120,16040,16040,16040,16040,0
|
|
20230823,184800,1557465120,16040,16040,16040,16040,0
|
|
20230823,184700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,184600,1557465120,16040,16040,16040,16040,0
|
|
20230823,184500,1557465120,16040,16040,16040,16040,0
|
|
20230823,184400,1557465120,16040,16040,16040,16040,0
|
|
20230823,184300,1557465120,16040,16040,16040,16040,0
|
|
20230823,184200,1557465120,16040,16040,16040,16040,0
|
|
20230823,184100,1557465120,16040,16040,16040,16040,0
|
|
20230823,184000,1557465120,16040,16040,16040,16040,0
|
|
20230823,183900,1557465120,16040,16040,16040,16040,0
|
|
20230823,183800,1557465120,16040,16040,16040,16040,0
|
|
20230823,183700,1557465120,16040,16040,16040,16040,0
|
|
20230823,183600,1557465120,16040,16040,16040,16040,0
|
|
20230823,183500,1557465120,16040,16040,16040,16040,0
|
|
20230823,183400,1557465120,16040,16040,16040,16040,0
|
|
20230823,183300,1557465120,16040,16040,16040,16040,0
|
|
20230823,183200,1557465120,16040,16040,16040,16040,0
|
|
20230823,183100,1557465120,16040,16040,16040,16040,0
|
|
20230823,183000,1557465120,16040,16040,16040,16040,0
|
|
20230823,182900,1557465120,16040,16040,16040,16040,0
|
|
20230823,182800,1557465120,16040,16040,16040,16040,0
|
|
20230823,182700,1557465120,16040,16040,16040,16040,0
|
|
20230823,182600,1557465120,16040,16040,16040,16040,0
|
|
20230823,182500,1557465120,16040,16040,16040,16040,0
|
|
20230823,182400,1557465120,16040,16040,16040,16040,0
|
|
20230823,182300,1557465120,16040,16040,16040,16040,0
|
|
20230823,182200,1557465120,16040,16040,16040,16040,0
|
|
20230823,182100,1557465120,16040,16040,16040,16040,0
|
|
20230823,182000,1557465120,16040,16040,16040,16040,0
|
|
20230823,181900,1557465120,16040,16040,16040,16040,0
|
|
20230823,181800,1557465120,16040,16040,16040,16040,0
|
|
20230823,181700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,181600,1557465120,16040,16040,16040,16040,0
|
|
20230823,181500,1557465120,16040,16040,16040,16040,0
|
|
20230823,181400,1557465120,16040,16040,16040,16040,0
|
|
20230823,181300,1557465120,16040,16040,16040,16040,0
|
|
20230823,181200,1557465120,16040,16040,16040,16040,0
|
|
20230823,181100,1557465120,16040,16040,16040,16040,0
|
|
20230823,181000,1557465120,16040,16040,16040,16040,0
|
|
20230823,180900,1557465120,16040,16040,16040,16040,0
|
|
20230823,180800,1557465120,16040,16040,16040,16040,0
|
|
20230823,180700,1557465120,16040,16040,16040,16040,0
|
|
20230823,180600,1557465120,16040,16040,16040,16040,0
|
|
20230823,180500,1557465120,16040,16040,16040,16040,0
|
|
20230823,180400,1557465120,16040,16040,16040,16040,0
|
|
20230823,180300,1557465120,16040,16040,16040,16040,0
|
|
20230823,180200,1557465120,16040,16040,16040,16040,0
|
|
20230823,180100,1557465120,16040,16040,16040,16040,0
|
|
20230823,180000,1557465120,16040,16040,16040,16040,0
|
|
20230823,175900,1557465120,16040,16040,16040,16040,0
|
|
20230823,175800,1557465120,16040,16040,16040,16040,0
|
|
20230823,175700,1557465120,16040,16040,16040,16040,0
|
|
20230823,175600,1557465120,16040,16040,16040,16040,0
|
|
20230823,175500,1557465120,16040,16040,16040,16040,0
|
|
20230823,175400,1557465120,16040,16040,16040,16040,0
|
|
20230823,175300,1557465120,16040,16040,16040,16040,0
|
|
20230823,175200,1557465120,16040,16040,16040,16040,0
|
|
20230823,175100,1557465120,16040,16040,16040,16040,0
|
|
20230823,175000,1557465120,16040,16040,16040,16040,0
|
|
20230823,174900,1557465120,16040,16040,16040,16040,0
|
|
20230823,174800,1557465120,16040,16040,16040,16040,0
|
|
20230823,174700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,174600,1557465120,16040,16040,16040,16040,0
|
|
20230823,174500,1557465120,16040,16040,16040,16040,0
|
|
20230823,174400,1557465120,16040,16040,16040,16040,0
|
|
20230823,174300,1557465120,16040,16040,16040,16040,0
|
|
20230823,174200,1557465120,16040,16040,16040,16040,0
|
|
20230823,174100,1557465120,16040,16040,16040,16040,0
|
|
20230823,174000,1557465120,16040,16040,16040,16040,0
|
|
20230823,173900,1557465120,16040,16040,16040,16040,0
|
|
20230823,173800,1557465120,16040,16040,16040,16040,0
|
|
20230823,173700,1557465120,16040,16040,16040,16040,0
|
|
20230823,173600,1557465120,16040,16040,16040,16040,0
|
|
20230823,173500,1557465120,16040,16040,16040,16040,0
|
|
20230823,173400,1557465120,16040,16040,16040,16040,0
|
|
20230823,173300,1557465120,16040,16040,16040,16040,0
|
|
20230823,173200,1557465120,16040,16040,16040,16040,0
|
|
20230823,173100,1557465120,16040,16040,16040,16040,0
|
|
20230823,173000,1557465120,16040,16040,16040,16040,0
|
|
20230823,172900,1557465120,16040,16040,16040,16040,0
|
|
20230823,172800,1557465120,16040,16040,16040,16040,0
|
|
20230823,172700,1557465120,16040,16040,16040,16040,0
|
|
20230823,172600,1557465120,16040,16040,16040,16040,0
|
|
20230823,172500,1557465120,16040,16040,16040,16040,0
|
|
20230823,172400,1557465120,16040,16040,16040,16040,0
|
|
20230823,172300,1557465120,16040,16040,16040,16040,0
|
|
20230823,172200,1557465120,16040,16040,16040,16040,0
|
|
20230823,172100,1557465120,16040,16040,16040,16040,0
|
|
20230823,172000,1557465120,16040,16040,16040,16040,0
|
|
20230823,171900,1557465120,16040,16040,16040,16040,0
|
|
20230823,171800,1557465120,16040,16040,16040,16040,0
|
|
20230823,171700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,171600,1557465120,16040,16040,16040,16040,0
|
|
20230823,171500,1557465120,16040,16040,16040,16040,0
|
|
20230823,171400,1557465120,16040,16040,16040,16040,0
|
|
20230823,171300,1557465120,16040,16040,16040,16040,0
|
|
20230823,171200,1557465120,16040,16040,16040,16040,0
|
|
20230823,171100,1557465120,16040,16040,16040,16040,0
|
|
20230823,171000,1557465120,16040,16040,16040,16040,0
|
|
20230823,170900,1557465120,16040,16040,16040,16040,0
|
|
20230823,170800,1557465120,16040,16040,16040,16040,0
|
|
20230823,170700,1557465120,16040,16040,16040,16040,0
|
|
20230823,170600,1557465120,16040,16040,16040,16040,0
|
|
20230823,170500,1557465120,16040,16040,16040,16040,0
|
|
20230823,170400,1557465120,16040,16040,16040,16040,0
|
|
20230823,170300,1557465120,16040,16040,16040,16040,0
|
|
20230823,170200,1557465120,16040,16040,16040,16040,0
|
|
20230823,170100,1557465120,16040,16040,16040,16040,0
|
|
20230823,170000,1557465120,16040,16040,16040,16040,0
|
|
20230823,165900,1557465120,16040,16040,16040,16040,0
|
|
20230823,165800,1557465120,16040,16040,16040,16040,0
|
|
20230823,165700,1557465120,16040,16040,16040,16040,0
|
|
20230823,165600,1557465120,16040,16040,16040,16040,0
|
|
20230823,165500,1557465120,16040,16040,16040,16040,0
|
|
20230823,165400,1557465120,16040,16040,16040,16040,0
|
|
20230823,165300,1557465120,16040,16040,16040,16040,0
|
|
20230823,165200,1557465120,16040,16040,16040,16040,0
|
|
20230823,165100,1557465120,16040,16040,16040,16040,0
|
|
20230823,165000,1557465120,16040,16040,16040,16040,0
|
|
20230823,164900,1557465120,16040,16040,16040,16040,0
|
|
20230823,164800,1557465120,16040,16040,16040,16040,0
|
|
20230823,164700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,164600,1557465120,16040,16040,16040,16040,0
|
|
20230823,164500,1557465120,16040,16040,16040,16040,0
|
|
20230823,164400,1557465120,16040,16040,16040,16040,0
|
|
20230823,164300,1557465120,16040,16040,16040,16040,0
|
|
20230823,164200,1557465120,16040,16040,16040,16040,0
|
|
20230823,164100,1557465120,16040,16040,16040,16040,0
|
|
20230823,164000,1557465120,16040,16040,16040,16040,0
|
|
20230823,163900,1557465120,16040,16040,16040,16040,0
|
|
20230823,163800,1557465120,16040,16040,16040,16040,0
|
|
20230823,163700,1557465120,16040,16040,16040,16040,0
|
|
20230823,163600,1557465120,16040,16040,16040,16040,0
|
|
20230823,163500,1557465120,16040,16040,16040,16040,0
|
|
20230823,163400,1557465120,16040,16040,16040,16040,0
|
|
20230823,163300,1557465120,16040,16040,16040,16040,0
|
|
20230823,163200,1557465120,16040,16040,16040,16040,0
|
|
20230823,163100,1557465120,16040,16040,16040,16040,0
|
|
20230823,163000,1557465120,16040,16040,16040,16040,0
|
|
20230823,162900,1557465120,16040,16040,16040,16040,0
|
|
20230823,162800,1557465120,16040,16040,16040,16040,0
|
|
20230823,162700,1557465120,16040,16040,16040,16040,0
|
|
20230823,162600,1557465120,16040,16040,16040,16040,0
|
|
20230823,162500,1557465120,16040,16040,16040,16040,0
|
|
20230823,162400,1557465120,16040,16040,16040,16040,0
|
|
20230823,162300,1557465120,16040,16040,16040,16040,0
|
|
20230823,162200,1557465120,16040,16040,16040,16040,0
|
|
20230823,162100,1557465120,16040,16040,16040,16040,0
|
|
20230823,162000,1557465120,16040,16040,16040,16040,0
|
|
20230823,161900,1557465120,16040,16040,16040,16040,0
|
|
20230823,161800,1557465120,16040,16040,16040,16040,0
|
|
20230823,161700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,161600,1557465120,16040,16040,16040,16040,0
|
|
20230823,161500,1557465120,16040,16040,16040,16040,0
|
|
20230823,161400,1557465120,16040,16040,16040,16040,0
|
|
20230823,161300,1557465120,16040,16040,16040,16040,0
|
|
20230823,161200,1557465120,16040,16040,16040,16040,0
|
|
20230823,161100,1557465120,16040,16040,16040,16040,0
|
|
20230823,161000,1557465120,16040,16040,16040,16040,0
|
|
20230823,160900,1557465120,16040,16040,16040,16040,0
|
|
20230823,160800,1557465120,16040,16040,16040,16040,0
|
|
20230823,160700,1557465120,16040,16040,16040,16040,0
|
|
20230823,160600,1557465120,16040,16040,16040,16040,0
|
|
20230823,160500,1557465120,16040,16040,16040,16040,0
|
|
20230823,160400,1557465120,16040,16040,16040,16040,0
|
|
20230823,160300,1557465120,16040,16040,16040,16040,0
|
|
20230823,160200,1557465120,16040,16040,16040,16040,0
|
|
20230823,160100,1557465120,16040,16040,16040,16040,0
|
|
20230823,160000,1557465120,16040,16040,16040,16040,0
|
|
20230823,155900,1557465120,16040,16040,16040,16040,0
|
|
20230823,155800,1557465120,16040,16040,16040,16040,0
|
|
20230823,155700,1557465120,16040,16040,16040,16040,0
|
|
20230823,155600,1557465120,16040,16040,16040,16040,0
|
|
20230823,155500,1557465120,16040,16040,16040,16040,0
|
|
20230823,155400,1557465120,16040,16040,16040,16040,0
|
|
20230823,155300,1557465120,16040,16040,16040,16040,0
|
|
20230823,155200,1557465120,16040,16040,16040,16040,0
|
|
20230823,155100,1557465120,16040,16040,16040,16040,0
|
|
20230823,155000,1557465120,16040,16040,16040,16040,0
|
|
20230823,154900,1557465120,16040,16040,16040,16040,0
|
|
20230823,154800,1557465120,16040,16040,16040,16040,0
|
|
20230823,154700,1557465120,16040,16040,16040,16040,1185
|
|
20230823,154600,1557465120,16040,16040,16040,16040,0
|
|
20230823,154500,1557465120,16040,16040,16040,16040,0
|
|
20230823,154400,1557465120,16040,16040,16040,16040,0
|
|
20230823,154300,1557465120,16040,16040,16040,16040,0
|
|
20230823,154200,1557465120,16040,16040,16040,16040,0
|
|
20230823,154100,1557465120,16040,16040,16040,16040,0
|
|
20230823,154000,1557465120,16040,16040,16040,16040,0
|
|
20230823,153900,1557465120,16040,16040,16040,16040,0
|
|
20230823,153800,1557465120,16040,16040,16040,16040,0
|
|
20230823,153700,1557465120,16040,16040,16040,16040,0
|
|
20230823,153600,1557465120,16040,16040,16040,16040,0
|
|
20230823,153500,1557465120,16040,16040,16040,16040,0
|
|
20230823,153400,1557465120,16040,16040,16040,16040,0
|
|
20230823,153300,1557465120,16040,16040,16040,16040,0
|
|
20230823,153200,1557465120,16040,16040,16040,16040,0
|
|
20230823,153100,1557465120,16040,16040,16040,16040,0
|
|
20230823,153000,1557465120,16040,16040,16040,16040,1185
|
|
20230823,152900,1538457720,16100,16100,16100,16100,0
|
|
20230823,152800,1538457720,16100,16100,16100,16100,0
|
|
20230823,152700,1538457720,16100,16100,16100,16100,0
|
|
20230823,152600,1538457720,16100,16100,16100,16100,0
|
|
20230823,152500,1538457720,16100,16100,16100,16100,0
|
|
20230823,152400,1538457720,16100,16100,16100,16100,0
|
|
20230823,152300,1538457720,16100,16100,16100,16100,0
|
|
20230823,152200,1538457720,16100,16100,16100,16100,0
|
|
20230823,152100,1538457720,16100,16100,16100,16100,0
|
|
20230823,152000,1538457720,16100,16100,16100,16100,0
|
|
20230823,151900,1538457720,16100,16110,16110,16100,110
|
|
20230823,151800,1536686480,16150,16150,16150,16150,3
|
|
20230823,151700,1536638030,16150,16150,16150,16150,0
|
|
20230823,151600,1536638030,16150,16100,16150,16100,134
|
|
20230823,151500,1534480170,16100,16110,16110,16100,540
|
|
20230823,151400,1525785170,16110,16110,16110,16110,50
|
|
20230823,151300,1524979670,16100,16140,16140,16100,500
|
|
20230823,151200,1516925280,16140,16140,16140,16140,3
|
|
20230823,151100,1516876860,16180,16180,16180,16180,0
|
|
20230823,151000,1516876860,16180,16180,16180,16180,0
|
|
20230823,150900,1516876860,16180,16180,16180,16180,4
|
|
20230823,150800,1516812140,16140,16140,16140,16140,0
|
|
20230823,150700,1516812140,16140,16140,16140,16140,0
|
|
20230823,150600,1516812140,16140,16190,16190,16140,2
|
|
20230823,150500,1516779810,16200,16200,16200,16200,0
|
|
20230823,150400,1516779810,16200,16200,16200,16200,0
|
|
20230823,150300,1516779810,16200,16160,16210,16160,1050
|
|
20230823,150200,1499771370,16110,16110,16110,16110,1
|
|
20230823,150100,1499755260,16170,16180,16190,16170,285
|
|
20230823,150000,1495144660,16170,16140,16170,16140,756
|
|
20230823,145900,1482935500,16150,16140,16150,16140,500
|
|
20230823,145800,1474860670,16150,16050,16150,16050,1000
|
|
20230823,145700,1458771020,16030,16030,16030,16030,0
|
|
20230823,145600,1458771020,16030,16030,16030,16030,10
|
|
20230823,145500,1458610720,16010,16010,16010,16010,10
|
|
20230823,145400,1458450620,16010,16010,16010,16010,0
|
|
20230823,145300,1458450620,16010,16010,16010,16010,16
|
|
20230823,145200,1458194460,16020,16020,16020,16020,36
|
|
20230823,145100,1457617740,16020,16020,16020,16020,23
|
|
20230823,145000,1457249280,16000,16010,16010,16000,15
|
|
20230823,144900,1457009270,16020,16020,16020,16020,0
|
|
20230823,144800,1457009270,16020,16000,16020,16000,27
|
|
20230823,144700,1456576910,16000,16000,16000,16000,0
|
|
20230823,144600,1456576910,16000,16040,16040,16000,101
|
|
20230823,144500,1454960870,16000,16000,16000,16000,0
|
|
20230823,144400,1454960870,16000,16000,16000,16000,0
|
|
20230823,144300,1454960870,16000,16020,16020,16000,4416
|
|
20230823,144200,1384303690,16020,16060,16060,16020,630
|
|
20230823,144100,1374208770,16060,16060,16060,16060,0
|
|
20230823,144000,1374208770,16060,16110,16110,16060,341
|
|
20230823,143900,1368728250,16140,16140,16140,16140,0
|
|
20230823,143800,1368728250,16140,16130,16140,16130,4
|
|
20230823,143700,1368663700,16120,16120,16120,16120,0
|
|
20230823,143600,1368663700,16120,16120,16120,16120,10
|
|
20230823,143500,1368502500,16110,16110,16110,16110,5
|
|
20230823,143400,1368421950,16120,16120,16120,16120,0
|
|
20230823,143300,1368421950,16120,16120,16120,16120,12
|
|
20230823,143200,1368228510,16130,16110,16130,16100,15
|
|
20230823,143100,1367986830,16100,16100,16100,16100,0
|
|
20230823,143000,1367986830,16100,16110,16110,16100,16
|
|
20230823,142900,1367729200,16110,16110,16110,16110,6
|
|
20230823,142800,1367632540,16110,16110,16110,16110,2
|
|
20230823,142700,1367600320,16150,16150,16150,16150,0
|
|
20230823,142600,1367600320,16150,16150,16150,16150,0
|
|
20230823,142500,1367600320,16150,16150,16150,16150,0
|
|
20230823,142400,1367600320,16150,16150,16150,16150,0
|
|
20230823,142300,1367600320,16150,16150,16150,16150,0
|
|
20230823,142200,1367600320,16150,16150,16150,16150,17
|
|
20230823,142100,1367325770,16110,16110,16110,16110,6
|
|
20230823,142000,1367229110,16160,16160,16160,16150,19
|
|
20230823,141900,1366922080,16190,16190,16190,16190,0
|
|
20230823,141800,1366922080,16190,16190,16190,16190,11
|
|
20230823,141700,1366743990,16160,16160,16160,16160,271
|
|
20230823,141600,1362364630,16160,16190,16190,16160,13
|
|
20230823,141500,1362154400,16190,16190,16190,16190,6
|
|
20230823,141400,1362057260,16190,16190,16190,16190,47
|
|
20230823,141300,1361296330,16190,16180,16190,16180,37
|
|
20230823,141200,1360697350,16180,16180,16180,16180,18
|
|
20230823,141100,1360406110,16180,16080,16180,16080,815
|
|
20230823,141000,1347261460,16080,16030,16080,16030,32
|
|
20230823,140900,1346748200,16070,16070,16070,16070,58
|
|
20230823,140800,1345816140,16090,16090,16090,16090,0
|
|
20230823,140700,1345816140,16090,16090,16090,16090,0
|
|
20230823,140600,1345816140,16090,16090,16090,16090,74
|
|
20230823,140500,1344625480,16090,16090,16090,16090,27
|
|
20230823,140400,1344191050,16100,16100,16100,16100,0
|
|
20230823,140300,1344191050,16100,16100,16100,16100,1
|
|
20230823,140200,1344174950,16100,16100,16100,16100,9
|
|
20230823,140100,1344030050,16100,16100,16100,16100,34
|
|
20230823,140000,1343482650,16100,16100,16100,16100,61
|
|
20230823,135900,1342500550,16100,16100,16100,16100,2
|
|
20230823,135800,1342468350,16110,16110,16110,16110,1
|
|
20230823,135700,1342452240,16120,16120,16120,16120,1
|
|
20230823,135600,1342436120,16120,16120,16120,16120,1
|
|
20230823,135500,1342420000,16120,16120,16120,16120,0
|
|
20230823,135400,1342420000,16120,16120,16120,16120,1
|
|
20230823,135300,1342403880,16120,16090,16120,16070,66
|
|
20230823,135200,1341342600,16120,16120,16120,16120,2
|
|
20230823,135100,1341310360,16130,16130,16130,16130,0
|
|
20230823,135000,1341310360,16130,16120,16130,16120,5
|
|
20230823,134900,1341229720,16130,16130,16130,16130,0
|
|
20230823,134800,1341229720,16130,16120,16130,16120,30
|
|
20230823,134700,1340745870,16130,16130,16130,16130,0
|
|
20230823,134600,1340745870,16130,16120,16130,16120,13
|
|
20230823,134500,1340536260,16120,16120,16120,16120,0
|
|
20230823,134400,1340536260,16120,16110,16120,16110,13
|
|
20230823,134300,1340326720,16120,16050,16120,16050,2
|
|
20230823,134200,1340294550,16120,16100,16120,16100,11
|
|
20230823,134100,1340117380,16050,16050,16050,16050,28
|
|
20230823,134000,1339667980,16070,16110,16110,16070,143
|
|
20230823,133900,1337369930,16120,16120,16120,16120,4
|
|
20230823,133800,1337305450,16080,16080,16080,16080,45
|
|
20230823,133700,1336581850,16130,16130,16130,16130,2
|
|
20230823,133600,1336549590,16090,16090,16090,16090,35
|
|
20230823,133500,1335986440,16150,16150,16150,16150,1
|
|
20230823,133400,1335970290,16080,16080,16080,16080,1
|
|
20230823,133300,1335954210,16150,16150,16150,16150,0
|
|
20230823,133200,1335954210,16150,16150,16150,16150,195
|
|
20230823,133100,1332804960,16150,16160,16170,16140,132
|
|
20230823,133000,1330672510,16160,16050,16160,16050,2342
|
|
20230823,132900,1292989410,16050,16050,16050,16050,0
|
|
20230823,132800,1292989410,16050,16050,16050,16050,0
|
|
20230823,132700,1292989410,16050,16050,16050,16050,0
|
|
20230823,132600,1292989410,16050,16030,16050,16030,5
|
|
20230823,132500,1292909240,16050,16050,16050,16050,0
|
|
20230823,132400,1292909240,16050,16050,16050,16050,0
|
|
20230823,132300,1292909240,16050,16050,16050,16050,0
|
|
20230823,132200,1292909240,16050,16050,16050,16050,3
|
|
20230823,132100,1292861090,16020,16020,16020,16020,7
|
|
20230823,132000,1292748950,16020,16020,16020,16020,0
|
|
20230823,131900,1292748950,16020,16030,16030,16020,418
|
|
20230823,131800,1286052410,16040,16040,16040,16040,0
|
|
20230823,131700,1286052410,16040,16040,16040,16040,0
|
|
20230823,131600,1286052410,16040,16020,16040,16020,110
|
|
20230823,131500,1284289010,16010,16010,16010,16010,0
|
|
20230823,131400,1284289010,16010,16030,16030,16010,131
|
|
20230823,131300,1282190100,16030,16030,16030,16030,1
|
|
20230823,131200,1282174070,16030,16030,16030,16030,1
|
|
20230823,131100,1282158040,16010,16010,16010,16010,0
|
|
20230823,131000,1282158040,16010,16030,16030,16010,156
|
|
20230823,130900,1279657380,16010,16000,16010,16000,119
|
|
20230823,130800,1277752380,16000,16000,16000,16000,81
|
|
20230823,130700,1276456380,16000,16000,16000,16000,0
|
|
20230823,130600,1276456380,16000,16000,16000,16000,74
|
|
20230823,130500,1275272380,16000,16000,16000,16000,6
|
|
20230823,130400,1275176380,16000,15990,16000,15980,232
|
|
20230823,130300,1271468010,15970,16000,16000,15970,90
|
|
20230823,130200,1270028970,16000,16000,16000,16000,45
|
|
20230823,130100,1269308970,16000,16000,16000,16000,83
|
|
20230823,130000,1267980970,16000,16000,16000,16000,69
|
|
20230823,125900,1266876970,16000,15980,16000,15980,51
|
|
20230823,125800,1266061370,15980,16000,16000,15980,124
|
|
20230823,125700,1264078110,16000,16000,16000,16000,65
|
|
20230823,125600,1263038110,16000,16000,16000,16000,44
|
|
20230823,125500,1262334110,16000,16000,16000,16000,14
|
|
20230823,125400,1262110110,16000,15990,16000,15990,40
|
|
20230823,125300,1261470310,16000,16000,16000,16000,52
|
|
20230823,125200,1260638310,15980,15980,15980,15980,3
|
|
20230823,125100,1260590370,16000,15960,16020,15960,62
|
|
20230823,125000,1259598670,15960,15960,15970,15960,180
|
|
20230823,124900,1256725530,15980,16000,16000,15980,71
|
|
20230823,124800,1255590110,16000,16000,16000,15980,53
|
|
20230823,124700,1254742630,15990,16000,16000,15990,2893
|
|
20230823,124600,1208455960,16000,16000,16030,16000,3349
|
|
20230823,124500,1154871720,16000,16000,16020,16000,1266
|
|
20230823,124400,1134615540,16010,16010,16010,16010,0
|
|
20230823,124300,1134615540,16010,16010,16010,16010,0
|
|
20230823,124200,1134615540,16010,16000,16010,16000,366
|
|
20230823,124100,1128757430,16010,16020,16020,16010,19
|
|
20230823,124000,1128453120,16010,16010,16010,16010,285
|
|
20230823,123900,1123890270,16010,16030,16030,16010,19
|
|
20230823,123800,1123586040,16040,16040,16040,16040,0
|
|
20230823,123700,1123586040,16040,16040,16040,16040,0
|
|
20230823,123600,1123586040,16040,16040,16040,16040,62
|
|
20230823,123500,1122591560,16010,16010,16010,16010,10
|
|
20230823,123400,1122431460,16050,16050,16050,16050,0
|
|
20230823,123300,1122431460,16050,16050,16050,16050,0
|
|
20230823,123200,1122431460,16050,16050,16050,16050,0
|
|
20230823,123100,1122431460,16050,16050,16050,16050,0
|
|
20230823,123000,1122431460,16050,16050,16050,16050,0
|
|
20230823,122900,1122431460,16050,16050,16050,16050,3
|
|
20230823,122800,1122383310,16050,16050,16050,16050,0
|
|
20230823,122700,1122383310,16050,16050,16050,16050,0
|
|
20230823,122600,1122383310,16050,16050,16050,16050,2
|
|
20230823,122500,1122351210,16060,16060,16060,16060,0
|
|
20230823,122400,1122351210,16060,16060,16060,16060,0
|
|
20230823,122300,1122351210,16060,16060,16060,16060,0
|
|
20230823,122200,1122351210,16060,16060,16060,16060,0
|
|
20230823,122100,1122351210,16060,16060,16060,16060,6
|
|
20230823,122000,1122254850,16030,16030,16030,16030,0
|
|
20230823,121900,1122254850,16030,16030,16030,16030,0
|
|
20230823,121800,1122254850,16030,16040,16060,16030,1410
|
|
20230823,121700,1099652510,16070,16080,16080,16070,8
|
|
20230823,121600,1099523930,16080,16080,16080,16080,0
|
|
20230823,121500,1099523930,16080,16080,16080,16080,0
|
|
20230823,121400,1099523930,16080,16080,16080,16080,0
|
|
20230823,121300,1099523930,16080,16080,16080,16080,1
|
|
20230823,121200,1099507850,16080,16080,16080,16080,0
|
|
20230823,121100,1099507850,16080,16080,16080,16080,0
|
|
20230823,121000,1099507850,16080,16050,16080,16050,553
|
|
20230823,120900,1090622450,16030,16000,16030,16000,594
|
|
20230823,120800,1081108240,16010,16010,16010,16010,1
|
|
20230823,120700,1081092230,16010,16010,16010,16010,0
|
|
20230823,120600,1081092230,16010,16010,16010,16010,0
|
|
20230823,120500,1081092230,16010,16010,16010,16000,501
|
|
20230823,120400,1073076060,16010,16010,16010,16010,0
|
|
20230823,120300,1073076060,16010,16010,16010,16010,0
|
|
20230823,120200,1073076060,16010,16010,16010,16010,0
|
|
20230823,120100,1073076060,16010,16010,16010,16010,0
|
|
20230823,120000,1073076060,16010,16010,16010,16010,1
|
|
20230823,115900,1073060050,16020,16020,16020,16020,0
|
|
20230823,115800,1073060050,16020,16020,16020,16020,1
|
|
20230823,115700,1073044030,16000,16000,16000,16000,40
|
|
20230823,115600,1072404030,16000,16000,16000,16000,0
|
|
20230823,115500,1072404030,16000,16000,16000,16000,150
|
|
20230823,115400,1070004030,16000,16000,16000,16000,0
|
|
20230823,115300,1070004030,16000,16000,16000,16000,0
|
|
20230823,115200,1070004030,16000,16000,16000,16000,20
|
|
20230823,115100,1069684030,16000,16000,16000,16000,0
|
|
20230823,115000,1069684030,16000,16010,16010,16000,401
|
|
20230823,114900,1063268020,16000,16000,16000,16000,0
|
|
20230823,114800,1063268020,16000,16000,16000,16000,5
|
|
20230823,114700,1063188020,16000,16020,16020,16000,606
|
|
20230823,114600,1053491190,16020,16020,16020,16020,2
|
|
20230823,114500,1053459150,16030,16030,16030,16030,0
|
|
20230823,114400,1053459150,16030,16030,16030,16030,0
|
|
20230823,114300,1053459150,16030,16030,16030,16030,7
|
|
20230823,114200,1053346940,16000,16010,16010,16000,7
|
|
20230823,114100,1053234930,16020,16020,16020,16020,0
|
|
20230823,114000,1053234930,16020,16010,16020,16010,151
|
|
20230823,113900,1050816170,16010,16010,16010,16010,0
|
|
20230823,113800,1050816170,16010,16010,16010,16010,0
|
|
20230823,113700,1050816170,16010,16000,16010,16000,429
|
|
20230823,113600,1043951880,16010,16010,16010,16010,29
|
|
20230823,113500,1043487590,16010,16010,16010,16010,1
|
|
20230823,113400,1043471580,16020,16020,16020,16020,0
|
|
20230823,113300,1043471580,16020,16020,16020,16020,8
|
|
20230823,113200,1043343420,16020,16010,16020,16010,36
|
|
20230823,113100,1042767050,16010,16010,16010,16010,34
|
|
20230823,113000,1042222710,16020,16020,16020,16020,0
|
|
20230823,112900,1042222710,16020,16020,16020,16020,28
|
|
20230823,112800,1041774150,16010,16010,16010,16010,100
|
|
20230823,112700,1040173150,16010,16020,16020,16010,78
|
|
20230823,112600,1038923770,16050,16030,16050,16010,525
|
|
20230823,112500,1030517210,16050,16040,16050,16040,151
|
|
20230823,112400,1028095160,16040,16040,16040,16040,51
|
|
20230823,112300,1027277120,16040,16040,16050,16040,62
|
|
20230823,112200,1026282570,16040,16040,16040,16040,38
|
|
20230823,112100,1025673050,16050,16050,16050,16050,0
|
|
20230823,112000,1025673050,16050,16050,16050,16050,5
|
|
20230823,111900,1025592800,16050,16050,16050,16050,18
|
|
20230823,111800,1025303900,16050,16050,16050,16050,9
|
|
20230823,111700,1025159450,16050,16070,16070,16050,12
|
|
20230823,111600,1024966680,16050,16080,16080,16050,5
|
|
20230823,111500,1024886400,16030,16030,16030,16030,0
|
|
20230823,111400,1024886400,16030,16030,16030,16030,0
|
|
20230823,111300,1024886400,16030,16030,16050,16030,404
|
|
20230823,111200,1018409850,16030,16030,16030,16030,0
|
|
20230823,111100,1018409850,16030,16030,16030,16030,11
|
|
20230823,111000,1018233520,16030,16030,16030,16030,0
|
|
20230823,110900,1018233520,16030,16030,16030,16030,0
|
|
20230823,110800,1018233520,16030,16030,16030,16030,20
|
|
20230823,110700,1017912920,16020,16020,16020,16020,0
|
|
20230823,110600,1017912920,16020,16050,16050,16010,702
|
|
20230823,110500,1006667450,16050,16050,16050,16050,10
|
|
20230823,110400,1006506950,16030,16050,16050,16030,388
|
|
20230823,110300,1000286690,16020,16020,16020,16020,0
|
|
20230823,110200,1000286690,16020,16040,16040,16020,650
|
|
20230823,110100,989870260,16040,16040,16040,16040,423
|
|
20230823,110000,983085340,16040,16060,16060,16040,511
|
|
20230823,105900,974885110,16100,16100,16100,16100,1
|
|
20230823,105800,974869010,16100,16100,16100,16100,0
|
|
20230823,105700,974869010,16100,16100,16100,16100,6
|
|
20230823,105600,974772410,16050,16050,16050,16050,0
|
|
20230823,105500,974772410,16050,16050,16050,16050,96
|
|
20230823,105400,973231610,16050,16080,16080,16050,62
|
|
20230823,105300,972235100,16080,16080,16080,16080,0
|
|
20230823,105200,972235100,16080,16110,16110,16080,508
|
|
20230823,105100,964055730,16110,16110,16110,16110,0
|
|
20230823,105000,964055730,16110,16160,16170,16110,82
|
|
20230823,104900,962732990,16170,16160,16170,16160,101
|
|
20230823,104800,961100820,16160,16160,16160,16160,0
|
|
20230823,104700,961100820,16160,16160,16160,16160,0
|
|
20230823,104600,961100820,16160,16130,16160,16110,116
|
|
20230823,104500,959228590,16100,16100,16100,16100,0
|
|
20230823,104400,959228590,16100,16110,16110,16100,200
|
|
20230823,104300,956007780,16100,16100,16100,16100,200
|
|
20230823,104200,952787780,16100,16100,16100,16100,6
|
|
20230823,104100,952691180,16140,16140,16140,16140,0
|
|
20230823,104000,952691180,16140,16140,16140,16090,100
|
|
20230823,103900,951081400,16100,16100,16100,16100,5
|
|
20230823,103800,951000900,16100,16100,16100,16100,0
|
|
20230823,103700,951000900,16100,16100,16100,16100,303
|
|
20230823,103600,946122600,16130,16130,16130,16130,3
|
|
20230823,103500,946074210,16130,16150,16150,16130,151
|
|
20230823,103400,943637270,16150,16180,16180,16150,63
|
|
20230823,103300,942618350,16180,16190,16190,16180,19
|
|
20230823,103200,942310780,16180,16180,16180,16180,5
|
|
20230823,103100,942229880,16170,16130,16170,16130,480
|
|
20230823,103000,934478170,16120,16100,16120,16100,28
|
|
20230823,102900,934027330,16100,16100,16100,16100,33
|
|
20230823,102800,933496030,16100,16100,16100,16100,110
|
|
20230823,102700,931725030,16090,16090,16090,16090,0
|
|
20230823,102600,931725030,16090,16090,16090,16090,0
|
|
20230823,102500,931725030,16090,16090,16090,16090,100
|
|
20230823,102400,930116030,16090,16090,16090,16090,216
|
|
20230823,102300,926640590,16090,16070,16090,16070,74
|
|
20230823,102200,925451310,16090,16090,16090,16090,0
|
|
20230823,102100,925451310,16090,16130,16130,16090,284
|
|
20230823,102000,920875110,16130,16130,16130,16120,354
|
|
20230823,101900,915166590,16120,16100,16120,16100,292
|
|
20230823,101800,910461590,16090,16090,16090,16090,1
|
|
20230823,101700,910445500,16090,16090,16090,16090,2
|
|
20230823,101600,910413320,16050,16050,16050,16050,459
|
|
20230823,101500,903046370,16060,16060,16060,16060,185
|
|
20230823,101400,900075270,16080,16090,16090,16080,15
|
|
20230823,101300,899833930,16110,16070,16110,16070,564
|
|
20230823,101200,890764250,16120,16060,16120,16060,84
|
|
20230823,101100,889414870,16040,16040,16040,16040,4
|
|
20230823,101000,889350710,16020,16020,16020,16020,0
|
|
20230823,100900,889350710,16020,16170,16180,16020,1596
|
|
20230823,100800,863713640,16150,16080,16150,16040,826
|
|
20230823,100700,850424540,16080,16080,16080,16020,246
|
|
20230823,100600,846478500,16080,16140,16140,16060,640
|
|
20230823,100500,836177880,16150,16250,16250,16150,864
|
|
20230823,100400,822204060,16250,16290,16290,16250,405
|
|
20230823,100300,815617170,16310,16320,16380,16300,1891
|
|
20230823,100200,784779770,16300,16380,16380,16290,2744
|
|
20230823,100100,740015490,16380,16240,16380,16230,2481
|
|
20230823,100000,699524440,16250,16200,16250,16200,625
|
|
20230823,095900,689394100,16200,16200,16200,16200,10
|
|
20230823,095800,689232100,16210,16200,16210,16150,1306
|
|
20230823,095700,668115620,16210,16240,16240,16210,603
|
|
20230823,095600,658324910,16250,16170,16260,16170,1534
|
|
20230823,095500,633441040,16180,16160,16180,16110,698
|
|
20230823,095400,622167870,16180,16140,16180,16080,2514
|
|
20230823,095300,581592050,16110,15980,16110,15950,6254
|
|
20230823,095200,481440290,15990,15940,15990,15930,2425
|
|
20230823,095100,442714790,15940,15900,15950,15890,1259
|
|
20230823,095000,422657780,15900,15830,15950,15800,3464
|
|
20230823,094900,367714150,15800,15690,15840,15690,532
|
|
20230823,094800,359320820,15700,15650,15700,15640,461
|
|
20230823,094700,352094340,15650,15630,15650,15630,294
|
|
20230823,094600,347496180,15560,15560,15560,15560,0
|
|
20230823,094500,347496180,15560,15560,15560,15560,294
|
|
20230823,094400,342921540,15560,15560,15560,15560,0
|
|
20230823,094300,342921540,15560,15550,15560,15550,6
|
|
20230823,094200,342828220,15560,15630,15630,15560,2037
|
|
20230823,094100,311072610,15640,15620,15650,15610,643
|
|
20230823,094000,301029050,15690,15690,15690,15620,787
|
|
20230823,093900,288719040,15700,15710,15710,15700,3
|
|
20230823,093800,288671930,15710,15710,15710,15710,1
|
|
20230823,093700,288656220,15710,15720,15720,15710,8
|
|
20230823,093600,288530480,15730,15730,15740,15680,269
|
|
20230823,093500,284306060,15750,15750,15750,15750,1
|
|
20230823,093400,284290310,15730,15730,15730,15730,314
|
|
20230823,093300,279351090,15750,15720,15750,15720,286
|
|
20230823,093200,274855030,15710,15690,15710,15600,112
|
|
20230823,093100,273096630,15680,15700,15700,15670,171
|
|
20230823,093000,270415160,15600,15600,15600,15590,1600
|
|
20230823,092900,245470010,15600,15610,15610,15600,100
|
|
20230823,092800,243909160,15590,15590,15590,15590,0
|
|
20230823,092700,243909160,15590,15600,15620,15590,421
|
|
20230823,092600,237338500,15590,15560,15590,15550,512
|
|
20230823,092500,229372490,15600,15620,15620,15550,1256
|
|
20230823,092400,209789530,15620,15690,15690,15620,952
|
|
20230823,092300,194870750,15700,15700,15700,15680,234
|
|
20230823,092200,191199550,15690,15820,15820,15690,840
|
|
20230823,092100,177973950,15820,15810,15820,15800,86
|
|
20230823,092000,176614050,15810,15820,15820,15810,50
|
|
20230823,091900,175823370,15880,15800,15880,15800,533
|
|
20230823,091800,167391970,15810,15820,15820,15810,21
|
|
20230823,091700,167059850,15820,15880,15880,15800,999
|
|
20230823,091600,151263790,15880,15700,15880,15700,1850
|
|
20230823,091500,122065780,15710,15780,15780,15710,328
|
|
20230823,091400,116896770,15780,15650,15800,15620,1257
|
|
20230823,091300,97148220,15650,15500,15660,15500,1949
|
|
20230823,091200,66777750,15500,15540,15540,15460,377
|
|
20230823,091100,60945370,15600,15570,15600,15530,889
|
|
20230823,091000,47117810,15550,15280,15550,15280,2389
|
|
20230823,090900,10359850,15230,15290,15290,15230,57
|
|
20230823,090800,9491470,15300,15300,15300,15300,31
|
|
20230823,090700,9017170,15210,15210,15210,15210,0
|
|
20230823,090600,9017170,15210,15210,15210,15210,109
|
|
20230823,090500,7359280,15350,15350,15350,15350,1
|
|
20230823,090400,7343930,15370,15300,15370,15300,21
|
|
20230823,090300,7022560,15300,15350,15350,15300,343
|
|
20230823,090200,1773160,15370,15410,15420,15370,52
|
|
20230823,090100,971500,15420,15420,15420,15420,59
|
|
20230823,090000,61720,15430,15430,15430,15430,4
|