593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185000,5847240170,16190,16190,16190,16190,23950
|
|
20230809,184900,5847240170,16190,16190,16190,16190,0
|
|
20230809,184800,5847240170,16190,16190,16190,16190,0
|
|
20230809,184700,5847240170,16190,16190,16190,16190,0
|
|
20230809,184600,5847240170,16190,16190,16190,16190,0
|
|
20230809,184500,5847240170,16190,16190,16190,16190,0
|
|
20230809,184400,5847240170,16190,16190,16190,16190,0
|
|
20230809,184300,5847240170,16190,16190,16190,16190,0
|
|
20230809,184200,5847240170,16190,16190,16190,16190,0
|
|
20230809,184100,5847240170,16190,16190,16190,16190,0
|
|
20230809,184000,5847240170,16190,16190,16190,16190,0
|
|
20230809,183900,5847240170,16190,16190,16190,16190,0
|
|
20230809,183800,5847240170,16190,16190,16190,16190,0
|
|
20230809,183700,5847240170,16190,16190,16190,16190,0
|
|
20230809,183600,5847240170,16190,16190,16190,16190,0
|
|
20230809,183500,5847240170,16190,16190,16190,16190,0
|
|
20230809,183400,5847240170,16190,16190,16190,16190,0
|
|
20230809,183300,5847240170,16190,16190,16190,16190,0
|
|
20230809,183200,5847240170,16190,16190,16190,16190,0
|
|
20230809,183100,5847240170,16190,16190,16190,16190,0
|
|
20230809,183000,5847240170,16190,16190,16190,16190,0
|
|
20230809,182900,5847240170,16190,16190,16190,16190,0
|
|
20230809,182800,5847240170,16190,16190,16190,16190,0
|
|
20230809,182700,5847240170,16190,16190,16190,16190,0
|
|
20230809,182600,5847240170,16190,16190,16190,16190,0
|
|
20230809,182500,5847240170,16190,16190,16190,16190,0
|
|
20230809,182400,5847240170,16190,16190,16190,16190,0
|
|
20230809,182300,5847240170,16190,16190,16190,16190,0
|
|
20230809,182200,5847240170,16190,16190,16190,16190,0
|
|
20230809,182100,5847240170,16190,16190,16190,16190,0
|
|
20230809,182000,5847240170,16190,16190,16190,16190,23950
|
|
20230809,181900,5847240170,16190,16190,16190,16190,0
|
|
20230809,181800,5847240170,16190,16190,16190,16190,0
|
|
20230809,181700,5847240170,16190,16190,16190,16190,0
|
|
20230809,181600,5847240170,16190,16190,16190,16190,0
|
|
20230809,181500,5847240170,16190,16190,16190,16190,0
|
|
20230809,181400,5847240170,16190,16190,16190,16190,0
|
|
20230809,181300,5847240170,16190,16190,16190,16190,0
|
|
20230809,181200,5847240170,16190,16190,16190,16190,0
|
|
20230809,181100,5847240170,16190,16190,16190,16190,0
|
|
20230809,181000,5847240170,16190,16190,16190,16190,0
|
|
20230809,180900,5847240170,16190,16190,16190,16190,0
|
|
20230809,180800,5847240170,16190,16190,16190,16190,0
|
|
20230809,180700,5847240170,16190,16190,16190,16190,0
|
|
20230809,180600,5847240170,16190,16190,16190,16190,0
|
|
20230809,180500,5847240170,16190,16190,16190,16190,0
|
|
20230809,180400,5847240170,16190,16190,16190,16190,0
|
|
20230809,180300,5847240170,16190,16190,16190,16190,0
|
|
20230809,180200,5847240170,16190,16190,16190,16190,0
|
|
20230809,180100,5847240170,16190,16190,16190,16190,0
|
|
20230809,180000,5847240170,16190,16190,16190,16190,0
|
|
20230809,175900,5847240170,16190,16190,16190,16190,0
|
|
20230809,175800,5847240170,16190,16190,16190,16190,0
|
|
20230809,175700,5847240170,16190,16190,16190,16190,0
|
|
20230809,175600,5847240170,16190,16190,16190,16190,0
|
|
20230809,175500,5847240170,16190,16190,16190,16190,0
|
|
20230809,175400,5847240170,16190,16190,16190,16190,0
|
|
20230809,175300,5847240170,16190,16190,16190,16190,0
|
|
20230809,175200,5847240170,16190,16190,16190,16190,0
|
|
20230809,175100,5847240170,16190,16190,16190,16190,0
|
|
20230809,175000,5847240170,16190,16190,16190,16190,23950
|
|
20230809,174900,5847240170,16190,16190,16190,16190,0
|
|
20230809,174800,5847240170,16190,16190,16190,16190,0
|
|
20230809,174700,5847240170,16190,16190,16190,16190,0
|
|
20230809,174600,5847240170,16190,16190,16190,16190,0
|
|
20230809,174500,5847240170,16190,16190,16190,16190,0
|
|
20230809,174400,5847240170,16190,16190,16190,16190,0
|
|
20230809,174300,5847240170,16190,16190,16190,16190,0
|
|
20230809,174200,5847240170,16190,16190,16190,16190,0
|
|
20230809,174100,5847240170,16190,16190,16190,16190,0
|
|
20230809,174000,5847240170,16190,16190,16190,16190,0
|
|
20230809,173900,5847240170,16190,16190,16190,16190,0
|
|
20230809,173800,5847240170,16190,16190,16190,16190,0
|
|
20230809,173700,5847240170,16190,16190,16190,16190,0
|
|
20230809,173600,5847240170,16190,16190,16190,16190,0
|
|
20230809,173500,5847240170,16190,16190,16190,16190,0
|
|
20230809,173400,5847240170,16190,16190,16190,16190,0
|
|
20230809,173300,5847240170,16190,16190,16190,16190,0
|
|
20230809,173200,5847240170,16190,16190,16190,16190,0
|
|
20230809,173100,5847240170,16190,16190,16190,16190,0
|
|
20230809,173000,5847240170,16190,16190,16190,16190,0
|
|
20230809,172900,5847240170,16190,16190,16190,16190,0
|
|
20230809,172800,5847240170,16190,16190,16190,16190,0
|
|
20230809,172700,5847240170,16190,16190,16190,16190,0
|
|
20230809,172600,5847240170,16190,16190,16190,16190,0
|
|
20230809,172500,5847240170,16190,16190,16190,16190,0
|
|
20230809,172400,5847240170,16190,16190,16190,16190,0
|
|
20230809,172300,5847240170,16190,16190,16190,16190,0
|
|
20230809,172200,5847240170,16190,16190,16190,16190,0
|
|
20230809,172100,5847240170,16190,16190,16190,16190,0
|
|
20230809,172000,5847240170,16190,16190,16190,16190,23950
|
|
20230809,171900,5847240170,16190,16190,16190,16190,0
|
|
20230809,171800,5847240170,16190,16190,16190,16190,0
|
|
20230809,171700,5847240170,16190,16190,16190,16190,0
|
|
20230809,171600,5847240170,16190,16190,16190,16190,0
|
|
20230809,171500,5847240170,16190,16190,16190,16190,0
|
|
20230809,171400,5847240170,16190,16190,16190,16190,0
|
|
20230809,171300,5847240170,16190,16190,16190,16190,0
|
|
20230809,171200,5847240170,16190,16190,16190,16190,0
|
|
20230809,171100,5847240170,16190,16190,16190,16190,0
|
|
20230809,171000,5847240170,16190,16190,16190,16190,0
|
|
20230809,170900,5847240170,16190,16190,16190,16190,0
|
|
20230809,170800,5847240170,16190,16190,16190,16190,0
|
|
20230809,170700,5847240170,16190,16190,16190,16190,0
|
|
20230809,170600,5847240170,16190,16190,16190,16190,0
|
|
20230809,170500,5847240170,16190,16190,16190,16190,0
|
|
20230809,170400,5847240170,16190,16190,16190,16190,0
|
|
20230809,170300,5847240170,16190,16190,16190,16190,0
|
|
20230809,170200,5847240170,16190,16190,16190,16190,0
|
|
20230809,170100,5847240170,16190,16190,16190,16190,0
|
|
20230809,170000,5847240170,16190,16190,16190,16190,0
|
|
20230809,165900,5847240170,16190,16190,16190,16190,0
|
|
20230809,165800,5847240170,16190,16190,16190,16190,0
|
|
20230809,165700,5847240170,16190,16190,16190,16190,0
|
|
20230809,165600,5847240170,16190,16190,16190,16190,0
|
|
20230809,165500,5847240170,16190,16190,16190,16190,0
|
|
20230809,165400,5847240170,16190,16190,16190,16190,0
|
|
20230809,165300,5847240170,16190,16190,16190,16190,0
|
|
20230809,165200,5847240170,16190,16190,16190,16190,0
|
|
20230809,165100,5847240170,16190,16190,16190,16190,0
|
|
20230809,165000,5847240170,16190,16190,16190,16190,23950
|
|
20230809,164900,5847240170,16190,16190,16190,16190,0
|
|
20230809,164800,5847240170,16190,16190,16190,16190,0
|
|
20230809,164700,5847240170,16190,16190,16190,16190,0
|
|
20230809,164600,5847240170,16190,16190,16190,16190,0
|
|
20230809,164500,5847240170,16190,16190,16190,16190,0
|
|
20230809,164400,5847240170,16190,16190,16190,16190,0
|
|
20230809,164300,5847240170,16190,16190,16190,16190,0
|
|
20230809,164200,5847240170,16190,16190,16190,16190,0
|
|
20230809,164100,5847240170,16190,16190,16190,16190,0
|
|
20230809,164000,5847240170,16190,16190,16190,16190,0
|
|
20230809,163900,5847240170,16190,16190,16190,16190,0
|
|
20230809,163800,5847240170,16190,16190,16190,16190,0
|
|
20230809,163700,5847240170,16190,16190,16190,16190,0
|
|
20230809,163600,5847240170,16190,16190,16190,16190,0
|
|
20230809,163500,5847240170,16190,16190,16190,16190,0
|
|
20230809,163400,5847240170,16190,16190,16190,16190,0
|
|
20230809,163300,5847240170,16190,16190,16190,16190,0
|
|
20230809,163200,5847240170,16190,16190,16190,16190,0
|
|
20230809,163100,5847240170,16190,16190,16190,16190,0
|
|
20230809,163000,5847240170,16190,16190,16190,16190,0
|
|
20230809,162900,5847240170,16190,16190,16190,16190,0
|
|
20230809,162800,5847240170,16190,16190,16190,16190,0
|
|
20230809,162700,5847240170,16190,16190,16190,16190,0
|
|
20230809,162600,5847240170,16190,16190,16190,16190,0
|
|
20230809,162500,5847240170,16190,16190,16190,16190,0
|
|
20230809,162400,5847240170,16190,16190,16190,16190,0
|
|
20230809,162300,5847240170,16190,16190,16190,16190,0
|
|
20230809,162200,5847240170,16190,16190,16190,16190,0
|
|
20230809,162100,5847240170,16190,16190,16190,16190,0
|
|
20230809,162000,5847240170,16190,16190,16190,16190,23950
|
|
20230809,161900,5847240170,16190,16190,16190,16190,0
|
|
20230809,161800,5847240170,16190,16190,16190,16190,0
|
|
20230809,161700,5847240170,16190,16190,16190,16190,0
|
|
20230809,161600,5847240170,16190,16190,16190,16190,0
|
|
20230809,161500,5847240170,16190,16190,16190,16190,0
|
|
20230809,161400,5847240170,16190,16190,16190,16190,0
|
|
20230809,161300,5847240170,16190,16190,16190,16190,0
|
|
20230809,161200,5847240170,16190,16190,16190,16190,0
|
|
20230809,161100,5847240170,16190,16190,16190,16190,0
|
|
20230809,161000,5847240170,16190,16190,16190,16190,0
|
|
20230809,160900,5847240170,16190,16190,16190,16190,0
|
|
20230809,160800,5847240170,16190,16190,16190,16190,0
|
|
20230809,160700,5847240170,16190,16190,16190,16190,0
|
|
20230809,160600,5847240170,16190,16190,16190,16190,0
|
|
20230809,160500,5847240170,16190,16190,16190,16190,0
|
|
20230809,160400,5847240170,16190,16190,16190,16190,0
|
|
20230809,160300,5847240170,16190,16190,16190,16190,0
|
|
20230809,160200,5847240170,16190,16190,16190,16190,0
|
|
20230809,160100,5847240170,16190,16190,16190,16190,0
|
|
20230809,160000,5847240170,16190,16190,16190,16190,0
|
|
20230809,155900,5847240170,16190,16190,16190,16190,0
|
|
20230809,155800,5847240170,16190,16190,16190,16190,0
|
|
20230809,155700,5847240170,16190,16190,16190,16190,0
|
|
20230809,155600,5847240170,16190,16190,16190,16190,0
|
|
20230809,155500,5847240170,16190,16190,16190,16190,0
|
|
20230809,155400,5847240170,16190,16190,16190,16190,0
|
|
20230809,155300,5847240170,16190,16190,16190,16190,0
|
|
20230809,155200,5847240170,16190,16190,16190,16190,0
|
|
20230809,155100,5847240170,16190,16190,16190,16190,0
|
|
20230809,155000,5847240170,16190,16190,16190,16190,23950
|
|
20230809,154900,5847240170,16190,16190,16190,16190,0
|
|
20230809,154800,5847240170,16190,16190,16190,16190,0
|
|
20230809,154700,5847240170,16190,16190,16190,16190,0
|
|
20230809,154600,5847240170,16190,16190,16190,16190,0
|
|
20230809,154500,5847240170,16190,16190,16190,16190,0
|
|
20230809,154400,5847240170,16190,16190,16190,16190,0
|
|
20230809,154300,5847240170,16190,16190,16190,16190,0
|
|
20230809,154200,5847240170,16190,16190,16190,16190,0
|
|
20230809,154100,5847240170,16190,16190,16190,16190,0
|
|
20230809,154000,5847240170,16190,16190,16190,16190,0
|
|
20230809,153900,5847240170,16190,16190,16190,16190,0
|
|
20230809,153800,5847240170,16190,16190,16190,16190,0
|
|
20230809,153700,5847240170,16190,16190,16190,16190,0
|
|
20230809,153600,5847240170,16190,16190,16190,16190,0
|
|
20230809,153500,5847240170,16190,16190,16190,16190,0
|
|
20230809,153400,5847240170,16190,16190,16190,16190,0
|
|
20230809,153300,5847240170,16190,16190,16190,16190,0
|
|
20230809,153200,5847240170,16190,16190,16190,16190,0
|
|
20230809,153100,5847240170,16190,16190,16190,16190,0
|
|
20230809,153000,5847240170,16190,16190,16190,16190,23950
|
|
20230809,152900,5459489670,16140,16140,16140,16140,0
|
|
20230809,152800,5459489670,16140,16140,16140,16140,0
|
|
20230809,152700,5459489670,16140,16140,16140,16140,0
|
|
20230809,152600,5459489670,16140,16140,16140,16140,0
|
|
20230809,152500,5459489670,16140,16140,16140,16140,0
|
|
20230809,152400,5459489670,16140,16140,16140,16140,0
|
|
20230809,152300,5459489670,16140,16140,16140,16140,0
|
|
20230809,152200,5459489670,16140,16140,16140,16140,0
|
|
20230809,152100,5459489670,16140,16140,16140,16140,0
|
|
20230809,152000,5459489670,16140,16140,16140,16140,0
|
|
20230809,151900,5459489670,16140,16090,16140,16080,10764
|
|
20230809,151800,5285985760,16080,16090,16100,16080,1592
|
|
20230809,151700,5260367590,16090,16080,16090,16070,1555
|
|
20230809,151600,5235354980,16080,16070,16090,16070,1904
|
|
20230809,151500,5204738270,16080,16060,16080,16060,845
|
|
20230809,151400,5191151660,16060,16070,16090,16060,957
|
|
20230809,151300,5175773540,16070,16060,16090,16060,2001
|
|
20230809,151200,5143585780,16050,16040,16060,16040,301
|
|
20230809,151100,5138755260,16030,16020,16030,16020,1856
|
|
20230809,151000,5109019110,16020,16030,16030,16020,551
|
|
20230809,150900,5100186630,16050,16040,16050,16030,1216
|
|
20230809,150800,5080690980,16040,16060,16060,16040,351
|
|
20230809,150700,5075057460,16060,16060,16060,16060,108
|
|
20230809,150600,5073322980,16050,16080,16080,16050,1413
|
|
20230809,150500,5050608490,16080,16060,16080,16030,2435
|
|
20230809,150400,5011488790,16060,16070,16070,16060,603
|
|
20230809,150300,5001804010,16060,16060,16080,16060,2365
|
|
20230809,150200,4963821280,16070,16070,16070,16060,776
|
|
20230809,150100,4951351020,16070,16070,16100,16070,1478
|
|
20230809,150000,4927571920,16080,16080,16090,16080,3198
|
|
20230809,145900,4876116530,16080,16080,16090,16080,138
|
|
20230809,145800,4873896500,16090,16080,16090,16060,3443
|
|
20230809,145700,4818596480,16070,16080,16090,16070,1349
|
|
20230809,145600,4796894070,16070,16080,16080,16060,2567
|
|
20230809,145500,4755647850,16070,16050,16080,16050,3467
|
|
20230809,145400,4699935590,16040,16030,16040,16030,404
|
|
20230809,145300,4693458700,16030,16030,16030,16020,350
|
|
20230809,145200,4687851550,16030,16060,16060,16030,5976
|
|
20230809,145100,4591980900,16050,16060,16060,16050,270
|
|
20230809,145000,4587645790,16050,16050,16050,16040,1799
|
|
20230809,144900,4558772560,16040,16010,16040,16010,2621
|
|
20230809,144800,4516756110,16020,16030,16030,16010,440
|
|
20230809,144700,4509708520,16030,16020,16030,16020,268
|
|
20230809,144600,4505414700,16020,16020,16020,16010,524
|
|
20230809,144500,4497020310,16030,16020,16030,16010,519
|
|
20230809,144400,4488709010,16030,16000,16030,16000,299
|
|
20230809,144300,4483919640,16000,16000,16000,15990,1782
|
|
20230809,144200,4455407920,16000,15980,16000,15980,307
|
|
20230809,144100,4450498620,15980,15970,15980,15960,452
|
|
20230809,144000,4443282270,15980,15970,15980,15970,421
|
|
20230809,143900,4436558830,15970,15990,15990,15970,540
|
|
20230809,143800,4427926720,15990,15990,16000,15990,10
|
|
20230809,143700,4427766810,16000,15990,16000,15990,268
|
|
20230809,143600,4423481320,15990,16000,16000,15990,137
|
|
20230809,143500,4421290520,16000,16000,16010,16000,581
|
|
20230809,143400,4411994330,16000,15990,16010,15990,901
|
|
20230809,143300,4397578450,15980,15970,15980,15970,689
|
|
20230809,143200,4386569520,15970,15950,15970,15940,1263
|
|
20230809,143100,4366428180,15940,15990,15990,15940,620
|
|
20230809,143000,4356536030,15990,15970,15990,15970,755
|
|
20230809,142900,4344467430,15970,15970,15970,15970,1
|
|
20230809,142800,4344451460,15970,15970,15980,15970,309
|
|
20230809,142700,4339514650,15980,15990,15990,15970,210
|
|
20230809,142600,4336158670,15980,15980,15980,15960,89
|
|
20230809,142500,4334736530,15990,15970,15990,15970,20
|
|
20230809,142400,4334416760,15990,15970,15990,15940,2463
|
|
20230809,142300,4295115350,15980,15990,16000,15950,2049
|
|
20230809,142200,4262410350,15990,15990,16000,15990,273
|
|
20230809,142100,4258044820,15990,15990,15990,15990,33
|
|
20230809,142000,4257517150,16000,15970,16000,15970,418
|
|
20230809,141900,4250834080,15970,15960,15970,15950,1579
|
|
20230809,141800,4225643190,15970,15980,15980,15960,549
|
|
20230809,141700,4216875600,15970,15970,15980,15970,52
|
|
20230809,141600,4216044960,15970,15990,15990,15960,78
|
|
20230809,141500,4214799160,15990,15980,15990,15980,429
|
|
20230809,141400,4207943460,15980,15970,15980,15950,377
|
|
20230809,141300,4201922670,15950,15930,15950,15920,860
|
|
20230809,141200,4188216520,15930,15940,15940,15920,775
|
|
20230809,141100,4175868440,15940,15970,15970,15940,1106
|
|
20230809,141000,4158222450,15970,15970,15970,15960,267
|
|
20230809,140900,4153958730,15970,15970,15980,15970,26
|
|
20230809,140800,4153543310,15980,15960,15990,15950,1535
|
|
20230809,140700,4129006730,15960,15930,15960,15930,84
|
|
20230809,140600,4127666870,15930,15940,15970,15920,2788
|
|
20230809,140500,4083235990,15970,15990,15990,15940,2037
|
|
20230809,140400,4050722370,15990,16000,16000,15990,766
|
|
20230809,140300,4038469820,16000,16020,16020,16000,499
|
|
20230809,140200,4030476380,16020,16020,16020,16000,1043
|
|
20230809,140100,4013779600,16020,16030,16040,16020,236
|
|
20230809,140000,4009996720,16030,16040,16040,16030,676
|
|
20230809,135900,3999154690,16050,16040,16050,16040,231
|
|
20230809,135800,3995448980,16040,16040,16050,16040,291
|
|
20230809,135700,3990781260,16040,16050,16050,16040,37
|
|
20230809,135600,3990187690,16060,16050,16060,16040,242
|
|
20230809,135500,3986304090,16060,16050,16060,16040,1049
|
|
20230809,135400,3969475810,16060,16070,16070,16050,662
|
|
20230809,135300,3958840210,16070,16090,16100,16070,1262
|
|
20230809,135200,3938541790,16080,16050,16080,16050,527
|
|
20230809,135100,3930071200,16040,16040,16040,16030,100
|
|
20230809,135000,3928467730,16040,16080,16080,16040,65
|
|
20230809,134900,3927423540,16080,16020,16090,16010,2216
|
|
20230809,134800,3891808970,16010,16010,16010,16000,117
|
|
20230809,134700,3889935810,16010,16030,16030,16010,707
|
|
20230809,134600,3878614180,16040,16060,16070,16040,818
|
|
20230809,134500,3865485620,16060,16070,16080,16060,1229
|
|
20230809,134400,3845728650,16080,16070,16080,16070,532
|
|
20230809,134300,3837174240,16070,16080,16080,16070,2076
|
|
20230809,134200,3803808120,16080,16070,16090,16070,1426
|
|
20230809,134100,3780878000,16070,16070,16070,16060,1650
|
|
20230809,134000,3754363110,16070,16110,16110,16070,3000
|
|
20230809,133900,3706081820,16100,16070,16130,16060,7080
|
|
20230809,133800,3592089340,16070,16030,16070,16020,2108
|
|
20230809,133700,3558264350,16030,16030,16040,16020,1557
|
|
20230809,133600,3533296940,16020,15940,16030,15940,5839
|
|
20230809,133500,3439906680,15930,15930,15930,15920,209
|
|
20230809,133400,3436577880,15930,15930,15930,15920,1108
|
|
20230809,133300,3418938300,15930,15950,15950,15930,1015
|
|
20230809,133200,3402769310,15940,15970,15970,15940,2099
|
|
20230809,133100,3369291050,15970,15950,15980,15950,1111
|
|
20230809,133000,3351557650,15950,15940,15950,15930,946
|
|
20230809,132900,3336478370,15940,15920,15940,15920,575
|
|
20230809,132800,3327319720,15920,15910,15920,15910,288
|
|
20230809,132700,3322735070,15920,15920,15920,15910,736
|
|
20230809,132600,3311019100,15930,15920,15930,15920,263
|
|
20230809,132500,3306829990,15920,15900,15930,15900,546
|
|
20230809,132400,3298142710,15900,15910,15910,15900,112
|
|
20230809,132300,3296361750,15900,15890,15910,15890,1327
|
|
20230809,132200,3275260980,15880,15870,15890,15870,175
|
|
20230809,132100,3272481980,15870,15840,15870,15840,364
|
|
20230809,132000,3266707360,15840,15850,15850,15840,130
|
|
20230809,131900,3264647120,15840,15840,15840,15830,1272
|
|
20230809,131800,3244498650,15840,15850,15850,15840,438
|
|
20230809,131700,3237556740,15860,15870,15870,15860,512
|
|
20230809,131600,3229433620,15860,15870,15870,15860,2266
|
|
20230809,131500,3193474830,15870,15870,15880,15870,512
|
|
20230809,131400,3185347460,15870,15870,15880,15870,292
|
|
20230809,131300,3180711290,15870,15880,15880,15870,674
|
|
20230809,131200,3170009750,15880,15870,15880,15870,37
|
|
20230809,131100,3169422500,15870,15880,15880,15870,482
|
|
20230809,131000,3161768900,15890,15860,15890,15860,474
|
|
20230809,130900,3154240060,15870,15850,15880,15850,58
|
|
20230809,130800,3153320150,15840,15850,15860,15840,543
|
|
20230809,130700,3144713760,15850,15870,15870,15850,261
|
|
20230809,130600,3140574260,15870,15860,15880,15860,135
|
|
20230809,130500,3138432350,15860,15880,15880,15860,795
|
|
20230809,130400,3125822340,15880,15890,15890,15880,776
|
|
20230809,130300,3113496150,15890,15890,15900,15890,243
|
|
20230809,130200,3109634050,15890,15890,15900,15880,177
|
|
20230809,130100,3106822040,15880,15840,15880,15840,631
|
|
20230809,130000,3096818240,15840,15840,15840,15840,58
|
|
20230809,125900,3095899520,15850,15820,15850,15820,317
|
|
20230809,125800,3090880880,15820,15830,15830,15820,245
|
|
20230809,125700,3087004960,15830,15810,15830,15810,228
|
|
20230809,125600,3083400240,15820,15820,15830,15820,60
|
|
20230809,125500,3082451030,15820,15810,15820,15810,29
|
|
20230809,125400,3081992260,15820,15820,15820,15810,60
|
|
20230809,125300,3081043070,15810,15830,15830,15810,565
|
|
20230809,125200,3072107720,15830,15830,15830,15820,112
|
|
20230809,125100,3070335860,15830,15830,15830,15820,114
|
|
20230809,125000,3068531500,15830,15830,15830,15830,280
|
|
20230809,124900,3064099100,15830,15830,15840,15830,31
|
|
20230809,124800,3063608350,15840,15850,15850,15840,138
|
|
20230809,124700,3061422130,15850,15860,15860,15840,182
|
|
20230809,124600,3058536360,15860,15870,15870,15840,630
|
|
20230809,124500,3048549830,15860,15870,15870,15860,361
|
|
20230809,124400,3042820780,15870,15880,15880,15870,245
|
|
20230809,124300,3038931890,15880,15860,15880,15850,378
|
|
20230809,124200,3032934970,15850,15860,15860,15850,263
|
|
20230809,124100,3028764360,15870,15870,15870,15860,224
|
|
20230809,124000,3025211500,15860,15870,15870,15860,402
|
|
20230809,123900,3018832600,15870,15860,15870,15850,17
|
|
20230809,123800,3018562940,15850,15850,15870,15840,558
|
|
20230809,123700,3009715720,15850,15840,15850,15840,354
|
|
20230809,123600,3004108340,15830,15840,15840,15830,267
|
|
20230809,123500,2999881710,15830,15830,15840,15830,4
|
|
20230809,123400,2999818380,15830,15830,15840,15830,124
|
|
20230809,123300,2997855220,15830,15830,15840,15830,112
|
|
20230809,123200,2996082230,15830,15840,15850,15830,698
|
|
20230809,123100,2985026990,15830,15840,15840,15830,112
|
|
20230809,123000,2983253030,15830,15830,15830,15830,87
|
|
20230809,122900,2981875820,15840,15840,15840,15830,25
|
|
20230809,122800,2981479850,15830,15830,15840,15830,1134
|
|
20230809,122700,2963528610,15820,15820,15820,15820,103
|
|
20230809,122600,2961899150,15820,15830,15830,15820,92
|
|
20230809,122500,2960443650,15820,15820,15830,15820,233
|
|
20230809,122400,2956755840,15820,15830,15830,15820,46
|
|
20230809,122300,2956027950,15830,15810,15830,15810,774
|
|
20230809,122200,2943783830,15810,15810,15820,15810,30
|
|
20230809,122100,2943309520,15820,15810,15820,15810,60
|
|
20230809,122000,2942360900,15810,15800,15810,15800,149
|
|
20230809,121900,2940005710,15800,15800,15800,15800,109
|
|
20230809,121800,2938283510,15810,15810,15810,15800,553
|
|
20230809,121700,2929544900,15810,15810,15820,15800,230
|
|
20230809,121600,2925909150,15820,15810,15820,15810,531
|
|
20230809,121500,2917514010,15810,15810,15820,15810,74
|
|
20230809,121400,2916343920,15820,15810,15820,15800,126
|
|
20230809,121300,2914352250,15810,15810,15820,15800,345
|
|
20230809,121200,2908897720,15820,15810,15820,15810,228
|
|
20230809,121100,2905290780,15810,15820,15820,15810,192
|
|
20230809,121000,2902254680,15820,15810,15820,15800,186
|
|
20230809,120900,2899313980,15800,15800,15810,15800,105
|
|
20230809,120800,2897654880,15810,15800,15810,15800,150
|
|
20230809,120700,2895283820,15790,15800,15800,15790,254
|
|
20230809,120600,2891271470,15800,15800,15800,15790,308
|
|
20230809,120500,2886405090,15790,15800,15800,15790,496
|
|
20230809,120400,2878569130,15800,15810,15810,15800,6
|
|
20230809,120300,2878474290,15800,15800,15810,15800,342
|
|
20230809,120200,2873068360,15800,15800,15800,15790,164
|
|
20230809,120100,2870477170,15790,15790,15800,15780,239
|
|
20230809,120000,2866703350,15790,15780,15790,15780,61
|
|
20230809,115900,2865740670,15780,15780,15780,15780,84
|
|
20230809,115800,2864415150,15790,15780,15790,15780,838
|
|
20230809,115700,2851188500,15780,15780,15790,15780,86
|
|
20230809,115600,2849831410,15780,15790,15790,15780,25
|
|
20230809,115500,2849436840,15790,15780,15790,15780,691
|
|
20230809,115400,2838529320,15790,15780,15790,15770,486
|
|
20230809,115300,2830860240,15780,15770,15780,15770,285
|
|
20230809,115200,2826363970,15770,15770,15780,15770,125
|
|
20230809,115100,2824392650,15770,15780,15780,15770,404
|
|
20230809,115000,2818019570,15770,15780,15780,15770,125
|
|
20230809,114900,2816048260,15770,15770,15770,15770,332
|
|
20230809,114800,2810812620,15770,15780,15780,15770,20
|
|
20230809,114700,2810497210,15770,15770,15770,15770,140
|
|
20230809,114600,2808289410,15770,15770,15770,15770,164
|
|
20230809,114500,2805703130,15770,15770,15780,15770,316
|
|
20230809,114400,2800719280,15770,15770,15780,15770,309
|
|
20230809,114300,2795846320,15770,15770,15780,15770,281
|
|
20230809,114200,2791414750,15770,15780,15780,15770,560
|
|
20230809,114100,2782581750,15780,15780,15780,15780,2183
|
|
20230809,114000,2748134010,15780,15790,15790,15780,496
|
|
20230809,113900,2740302630,15790,15780,15790,15780,440
|
|
20230809,113800,2733355200,15790,15810,15810,15790,421
|
|
20230809,113700,2726704560,15810,15810,15810,15800,483
|
|
20230809,113600,2719068510,15810,15810,15810,15800,599
|
|
20230809,113500,2709598960,15820,15810,15820,15810,42
|
|
20230809,113400,2708934720,15810,15820,15820,15810,151
|
|
20230809,113300,2706547150,15820,15810,15820,15810,1027
|
|
20230809,113200,2690309460,15800,15800,15800,15800,295
|
|
20230809,113100,2685648460,15810,15810,15810,15810,37
|
|
20230809,113000,2685063490,15800,15810,15810,15800,492
|
|
20230809,112900,2677289080,15810,15800,15810,15800,139
|
|
20230809,112800,2675091670,15800,15800,15800,15790,585
|
|
20230809,112700,2665849510,15800,15800,15800,15790,355
|
|
20230809,112600,2660240910,15800,15770,15800,15770,569
|
|
20230809,112500,2651256870,15770,15740,15770,15740,672
|
|
20230809,112400,2640668910,15750,15740,15750,15740,1883
|
|
20230809,112300,2611013760,15740,15750,15750,15740,116
|
|
20230809,112200,2609186770,15740,15740,15750,15730,496
|
|
20230809,112100,2601379390,15740,15730,15740,15730,231
|
|
20230809,112000,2597745660,15740,15750,15750,15740,1149
|
|
20230809,111900,2579660300,15740,15740,15750,15740,365
|
|
20230809,111800,2573915170,15740,15740,15750,15740,988
|
|
20230809,111700,2558362950,15740,15750,15750,15740,148
|
|
20230809,111600,2556032010,15750,15740,15750,15740,124
|
|
20230809,111500,2554080060,15740,15740,15740,15730,283
|
|
20230809,111400,2549625760,15740,15740,15740,15740,678
|
|
20230809,111300,2538954040,15740,15730,15740,15730,201
|
|
20230809,111200,2535790460,15740,15740,15740,15730,333
|
|
20230809,111100,2530549640,15740,15750,15750,15740,454
|
|
20230809,111000,2523403630,15750,15740,15750,15740,500
|
|
20230809,110900,2515532140,15740,15740,15750,15740,503
|
|
20230809,110800,2507610380,15750,15750,15760,15750,1727
|
|
20230809,110700,2480410110,15750,15760,15760,15750,391
|
|
20230809,110600,2474248310,15760,15750,15760,15750,396
|
|
20230809,110500,2468007650,15760,15790,15790,15760,1239
|
|
20230809,110400,2448475200,15790,15790,15800,15780,272
|
|
20230809,110300,2444182250,15780,15770,15800,15770,559
|
|
20230809,110200,2435359500,15770,15750,15770,15750,1157
|
|
20230809,110100,2417123620,15750,15810,15810,15750,434
|
|
20230809,110000,2410285290,15830,15760,15830,15740,3411
|
|
20230809,105900,2356437690,15760,15760,15760,15740,1332
|
|
20230809,105800,2335457300,15760,15740,15760,15740,795
|
|
20230809,105700,2322939730,15740,15740,15750,15730,1282
|
|
20230809,105600,2302761300,15740,15740,15750,15740,257
|
|
20230809,105500,2298714890,15740,15770,15770,15730,4818
|
|
20230809,105400,2222805560,15780,15780,15780,15760,1661
|
|
20230809,105300,2196614440,15770,15780,15790,15770,2115
|
|
20230809,105200,2163242220,15780,15800,15800,15780,992
|
|
20230809,105100,2147574860,15800,15800,15800,15800,918
|
|
20230809,105000,2133070460,15800,15850,15860,15800,2287
|
|
20230809,104900,2096871680,15840,15800,15840,15800,691
|
|
20230809,104800,2085946700,15810,15810,15810,15800,4514
|
|
20230809,104700,2014624390,15810,15830,15830,15800,4526
|
|
20230809,104600,1943049520,15830,15890,15890,15820,4065
|
|
20230809,104500,1878669930,15880,15890,15890,15880,257
|
|
20230809,104400,1874588210,15890,15880,15890,15870,428
|
|
20230809,104300,1867788840,15890,15840,15890,15840,717
|
|
20230809,104200,1856408780,15850,15850,15850,15840,433
|
|
20230809,104100,1849546270,15850,15850,15860,15850,1299
|
|
20230809,104000,1828956120,15840,15870,15870,15840,1297
|
|
20230809,103900,1808398010,15870,15890,15890,15870,857
|
|
20230809,103800,1794794780,15880,15880,15880,15880,953
|
|
20230809,103700,1779661140,15890,15890,15890,15880,514
|
|
20230809,103600,1771495430,15890,15910,15920,15890,607
|
|
20230809,103500,1761841330,15910,15910,15920,15910,442
|
|
20230809,103400,1754805020,15910,15880,15910,15880,706
|
|
20230809,103300,1743587220,15890,15950,15950,15890,2890
|
|
20230809,103200,1697583200,15950,15940,15960,15940,893
|
|
20230809,103100,1683336380,15940,15950,15950,15930,1572
|
|
20230809,103000,1658280740,15950,15990,15990,15950,1848
|
|
20230809,102900,1628776130,15990,16010,16010,15990,5125
|
|
20230809,102800,1546769490,16020,16030,16030,16010,1197
|
|
20230809,102700,1527598560,16030,16060,16060,16030,747
|
|
20230809,102600,1515614250,16060,16060,16070,16060,12
|
|
20230809,102500,1515421440,16060,16070,16070,16050,2502
|
|
20230809,102400,1475244060,16070,16070,16070,16060,487
|
|
20230809,102300,1467417990,16070,16060,16080,16060,473
|
|
20230809,102200,1459814080,16060,16060,16070,16060,418
|
|
20230809,102100,1453097710,16050,16040,16050,16030,345
|
|
20230809,102000,1447563510,16030,16020,16030,16020,523
|
|
20230809,101900,1439184080,16020,16030,16030,16020,3
|
|
20230809,101800,1439136010,16030,16040,16040,16030,274
|
|
20230809,101700,1434742550,16040,16030,16040,16030,43
|
|
20230809,101600,1434053240,16030,16020,16030,16010,273
|
|
20230809,101500,1429679460,16010,16010,16010,16000,307
|
|
20230809,101400,1424764420,16010,16000,16010,16000,520
|
|
20230809,101300,1416440540,16010,16000,16010,16000,946
|
|
20230809,101200,1401303510,16000,16000,16010,16000,997
|
|
20230809,101100,1385351000,16000,16010,16020,16000,1517
|
|
20230809,101000,1361071620,16010,16040,16040,16010,1927
|
|
20230809,100900,1330190110,16050,16050,16050,16040,433
|
|
20230809,100800,1323243330,16050,16100,16100,16050,2199
|
|
20230809,100700,1287908290,16120,16120,16130,16100,1960
|
|
20230809,100600,1256332590,16120,16120,16140,16110,1876
|
|
20230809,100500,1226081300,16110,16130,16130,16110,1885
|
|
20230809,100400,1195690110,16120,16110,16130,16110,513
|
|
20230809,100300,1187419740,16120,16120,16120,16110,329
|
|
20230809,100200,1182116790,16120,16100,16120,16090,1224
|
|
20230809,100100,1162403540,16100,16080,16100,16080,781
|
|
20230809,100000,1149836100,16080,16080,16120,16080,1608
|
|
20230809,095900,1123964840,16080,16070,16100,16070,660
|
|
20230809,095800,1113345350,16070,16070,16100,16070,726
|
|
20230809,095700,1101665500,16070,16070,16070,16060,403
|
|
20230809,095600,1095190900,16070,16070,16090,16070,945
|
|
20230809,095500,1079998430,16060,16040,16060,16030,369
|
|
20230809,095400,1074078680,16030,16060,16060,16030,515
|
|
20230809,095300,1065812960,16060,16040,16070,16040,495
|
|
20230809,095200,1057859360,16030,16090,16090,16030,3861
|
|
20230809,095100,995847190,16090,16120,16130,16090,2204
|
|
20230809,095000,960337020,16110,16080,16130,16070,2940
|
|
20230809,094900,912992810,16070,16060,16070,16060,548
|
|
20230809,094800,904188090,16060,16000,16060,16000,2170
|
|
20230809,094700,869385040,16000,16010,16010,16000,568
|
|
20230809,094600,860296260,16010,16010,16020,15990,1380
|
|
20230809,094500,838206820,16010,16000,16010,16000,297
|
|
20230809,094400,833451890,16000,16000,16010,16000,402
|
|
20230809,094300,827018770,16000,16000,16010,15980,1398
|
|
20230809,094200,804655880,16000,16020,16020,16000,364
|
|
20230809,094100,798827830,16020,16060,16060,16020,1528
|
|
20230809,094000,774330940,16090,15940,16090,15940,3084
|
|
20230809,093900,724985320,15940,15930,15940,15930,490
|
|
20230809,093800,717179520,15930,15910,15930,15900,1020
|
|
20230809,093700,700953340,15910,15900,15910,15900,111
|
|
20230809,093600,699187930,15910,15900,15910,15880,274
|
|
20230809,093500,694835450,15900,15870,15900,15850,197
|
|
20230809,093400,691708630,15870,15850,15870,15850,740
|
|
20230809,093300,679970500,15840,15840,15860,15830,1133
|
|
20230809,093200,662017320,15820,15820,15840,15820,470
|
|
20230809,093100,654579140,15830,15830,15840,15820,1197
|
|
20230809,093000,635635840,15840,15860,15870,15830,1468
|
|
20230809,092900,612376060,15870,15870,15870,15860,70
|
|
20230809,092800,611265720,15880,15890,15890,15880,226
|
|
20230809,092700,607675060,15880,15890,15900,15880,538
|
|
20230809,092600,599129230,15910,15890,15910,15890,8
|
|
20230809,092500,599002070,15880,15870,15890,15870,1546
|
|
20230809,092400,574444740,15870,15840,15880,15840,535
|
|
20230809,092300,565961750,15830,15840,15850,15830,689
|
|
20230809,092200,555052120,15840,15840,15850,15840,438
|
|
20230809,092100,548114180,15850,15850,15850,15840,173
|
|
20230809,092000,545372690,15830,15830,15860,15830,259
|
|
20230809,091900,541268670,15830,15820,15840,15800,1319
|
|
20230809,091800,520405340,15820,15810,15830,15800,1517
|
|
20230809,091700,496422540,15820,15820,15830,15810,1734
|
|
20230809,091600,468995140,15830,15830,15840,15830,449
|
|
20230809,091500,461886840,15830,15840,15900,15830,650
|
|
20230809,091400,451592850,15830,15850,15870,15830,3210
|
|
20230809,091300,400745710,15850,15870,15880,15850,1346
|
|
20230809,091200,379391270,15870,15880,15910,15870,963
|
|
20230809,091100,364100430,15880,15890,15920,15880,1086
|
|
20230809,091000,346849590,15890,15900,15910,15890,1189
|
|
20230809,090900,327944250,15900,15890,15930,15890,885
|
|
20230809,090800,313850120,15890,15960,15960,15890,2312
|
|
20230809,090700,277026370,15960,15970,15970,15960,128
|
|
20230809,090600,274982320,15970,15930,15970,15880,4068
|
|
20230809,090500,210278960,15940,15910,15970,15900,764
|
|
20230809,090400,198111030,15900,15950,15970,15900,1153
|
|
20230809,090300,179724230,15940,15870,15940,15860,726
|
|
20230809,090200,168186110,15860,15940,15950,15860,2138
|
|
20230809,090100,134208610,15940,15950,15980,15920,1784
|
|
20230809,090000,105783550,15940,15830,15940,15830,6507
|