619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191600,1134065760,16470,16470,16470,16470,797
|
|
20230804,191500,1134065760,16470,16470,16470,16470,0
|
|
20230804,191400,1134065760,16470,16470,16470,16470,0
|
|
20230804,191300,1134065760,16470,16470,16470,16470,0
|
|
20230804,191200,1134065760,16470,16470,16470,16470,0
|
|
20230804,191100,1134065760,16470,16470,16470,16470,0
|
|
20230804,191000,1134065760,16470,16470,16470,16470,0
|
|
20230804,190900,1134065760,16470,16470,16470,16470,0
|
|
20230804,190800,1134065760,16470,16470,16470,16470,0
|
|
20230804,190700,1134065760,16470,16470,16470,16470,0
|
|
20230804,190600,1134065760,16470,16470,16470,16470,0
|
|
20230804,190500,1134065760,16470,16470,16470,16470,0
|
|
20230804,190400,1134065760,16470,16470,16470,16470,0
|
|
20230804,190300,1134065760,16470,16470,16470,16470,0
|
|
20230804,190200,1134065760,16470,16470,16470,16470,0
|
|
20230804,190100,1134065760,16470,16470,16470,16470,0
|
|
20230804,190000,1134065760,16470,16470,16470,16470,0
|
|
20230804,185900,1134065760,16470,16470,16470,16470,0
|
|
20230804,185800,1134065760,16470,16470,16470,16470,0
|
|
20230804,185700,1134065760,16470,16470,16470,16470,0
|
|
20230804,185600,1134065760,16470,16470,16470,16470,0
|
|
20230804,185500,1134065760,16470,16470,16470,16470,0
|
|
20230804,185400,1134065760,16470,16470,16470,16470,0
|
|
20230804,185300,1134065760,16470,16470,16470,16470,0
|
|
20230804,185200,1134065760,16470,16470,16470,16470,0
|
|
20230804,185100,1134065760,16470,16470,16470,16470,0
|
|
20230804,185000,1134065760,16470,16470,16470,16470,0
|
|
20230804,184900,1134065760,16470,16470,16470,16470,0
|
|
20230804,184800,1134065760,16470,16470,16470,16470,0
|
|
20230804,184700,1134065760,16470,16470,16470,16470,0
|
|
20230804,184600,1134065760,16470,16470,16470,16470,797
|
|
20230804,184500,1134065760,16470,16470,16470,16470,0
|
|
20230804,184400,1134065760,16470,16470,16470,16470,0
|
|
20230804,184300,1134065760,16470,16470,16470,16470,0
|
|
20230804,184200,1134065760,16470,16470,16470,16470,0
|
|
20230804,184100,1134065760,16470,16470,16470,16470,0
|
|
20230804,184000,1134065760,16470,16470,16470,16470,0
|
|
20230804,183900,1134065760,16470,16470,16470,16470,0
|
|
20230804,183800,1134065760,16470,16470,16470,16470,0
|
|
20230804,183700,1134065760,16470,16470,16470,16470,0
|
|
20230804,183600,1134065760,16470,16470,16470,16470,0
|
|
20230804,183500,1134065760,16470,16470,16470,16470,0
|
|
20230804,183400,1134065760,16470,16470,16470,16470,0
|
|
20230804,183300,1134065760,16470,16470,16470,16470,0
|
|
20230804,183200,1134065760,16470,16470,16470,16470,0
|
|
20230804,183100,1134065760,16470,16470,16470,16470,0
|
|
20230804,183000,1134065760,16470,16470,16470,16470,0
|
|
20230804,182900,1134065760,16470,16470,16470,16470,0
|
|
20230804,182800,1134065760,16470,16470,16470,16470,0
|
|
20230804,182700,1134065760,16470,16470,16470,16470,0
|
|
20230804,182600,1134065760,16470,16470,16470,16470,0
|
|
20230804,182500,1134065760,16470,16470,16470,16470,0
|
|
20230804,182400,1134065760,16470,16470,16470,16470,0
|
|
20230804,182300,1134065760,16470,16470,16470,16470,0
|
|
20230804,182200,1134065760,16470,16470,16470,16470,0
|
|
20230804,182100,1134065760,16470,16470,16470,16470,0
|
|
20230804,182000,1134065760,16470,16470,16470,16470,0
|
|
20230804,181900,1134065760,16470,16470,16470,16470,0
|
|
20230804,181800,1134065760,16470,16470,16470,16470,0
|
|
20230804,181700,1134065760,16470,16470,16470,16470,0
|
|
20230804,181600,1134065760,16470,16470,16470,16470,797
|
|
20230804,181500,1134065760,16470,16470,16470,16470,0
|
|
20230804,181400,1134065760,16470,16470,16470,16470,0
|
|
20230804,181300,1134065760,16470,16470,16470,16470,0
|
|
20230804,181200,1134065760,16470,16470,16470,16470,0
|
|
20230804,181100,1134065760,16470,16470,16470,16470,0
|
|
20230804,181000,1134065760,16470,16470,16470,16470,0
|
|
20230804,180900,1134065760,16470,16470,16470,16470,0
|
|
20230804,180800,1134065760,16470,16470,16470,16470,0
|
|
20230804,180700,1134065760,16470,16470,16470,16470,0
|
|
20230804,180600,1134065760,16470,16470,16470,16470,0
|
|
20230804,180500,1134065760,16470,16470,16470,16470,0
|
|
20230804,180400,1134065760,16470,16470,16470,16470,0
|
|
20230804,180300,1134065760,16470,16470,16470,16470,0
|
|
20230804,180200,1134065760,16470,16470,16470,16470,0
|
|
20230804,180100,1134065760,16470,16470,16470,16470,0
|
|
20230804,180000,1134065760,16470,16470,16470,16470,0
|
|
20230804,175900,1134065760,16470,16470,16470,16470,0
|
|
20230804,175800,1134065760,16470,16470,16470,16470,0
|
|
20230804,175700,1134065760,16470,16470,16470,16470,0
|
|
20230804,175600,1134065760,16470,16470,16470,16470,0
|
|
20230804,175500,1134065760,16470,16470,16470,16470,0
|
|
20230804,175400,1134065760,16470,16470,16470,16470,0
|
|
20230804,175300,1134065760,16470,16470,16470,16470,0
|
|
20230804,175200,1134065760,16470,16470,16470,16470,0
|
|
20230804,175100,1134065760,16470,16470,16470,16470,0
|
|
20230804,175000,1134065760,16470,16470,16470,16470,0
|
|
20230804,174900,1134065760,16470,16470,16470,16470,0
|
|
20230804,174800,1134065760,16470,16470,16470,16470,0
|
|
20230804,174700,1134065760,16470,16470,16470,16470,0
|
|
20230804,174600,1134065760,16470,16470,16470,16470,797
|
|
20230804,174500,1134065760,16470,16470,16470,16470,0
|
|
20230804,174400,1134065760,16470,16470,16470,16470,0
|
|
20230804,174300,1134065760,16470,16470,16470,16470,0
|
|
20230804,174200,1134065760,16470,16470,16470,16470,0
|
|
20230804,174100,1134065760,16470,16470,16470,16470,0
|
|
20230804,174000,1134065760,16470,16470,16470,16470,0
|
|
20230804,173900,1134065760,16470,16470,16470,16470,0
|
|
20230804,173800,1134065760,16470,16470,16470,16470,0
|
|
20230804,173700,1134065760,16470,16470,16470,16470,0
|
|
20230804,173600,1134065760,16470,16470,16470,16470,0
|
|
20230804,173500,1134065760,16470,16470,16470,16470,0
|
|
20230804,173400,1134065760,16470,16470,16470,16470,0
|
|
20230804,173300,1134065760,16470,16470,16470,16470,0
|
|
20230804,173200,1134065760,16470,16470,16470,16470,0
|
|
20230804,173100,1134065760,16470,16470,16470,16470,0
|
|
20230804,173000,1134065760,16470,16470,16470,16470,0
|
|
20230804,172900,1134065760,16470,16470,16470,16470,0
|
|
20230804,172800,1134065760,16470,16470,16470,16470,0
|
|
20230804,172700,1134065760,16470,16470,16470,16470,0
|
|
20230804,172600,1134065760,16470,16470,16470,16470,0
|
|
20230804,172500,1134065760,16470,16470,16470,16470,0
|
|
20230804,172400,1134065760,16470,16470,16470,16470,0
|
|
20230804,172300,1134065760,16470,16470,16470,16470,0
|
|
20230804,172200,1134065760,16470,16470,16470,16470,0
|
|
20230804,172100,1134065760,16470,16470,16470,16470,0
|
|
20230804,172000,1134065760,16470,16470,16470,16470,0
|
|
20230804,171900,1134065760,16470,16470,16470,16470,0
|
|
20230804,171800,1134065760,16470,16470,16470,16470,0
|
|
20230804,171700,1134065760,16470,16470,16470,16470,0
|
|
20230804,171600,1134065760,16470,16470,16470,16470,797
|
|
20230804,171500,1134065760,16470,16470,16470,16470,0
|
|
20230804,171400,1134065760,16470,16470,16470,16470,0
|
|
20230804,171300,1134065760,16470,16470,16470,16470,0
|
|
20230804,171200,1134065760,16470,16470,16470,16470,0
|
|
20230804,171100,1134065760,16470,16470,16470,16470,0
|
|
20230804,171000,1134065760,16470,16470,16470,16470,0
|
|
20230804,170900,1134065760,16470,16470,16470,16470,0
|
|
20230804,170800,1134065760,16470,16470,16470,16470,0
|
|
20230804,170700,1134065760,16470,16470,16470,16470,0
|
|
20230804,170600,1134065760,16470,16470,16470,16470,0
|
|
20230804,170500,1134065760,16470,16470,16470,16470,0
|
|
20230804,170400,1134065760,16470,16470,16470,16470,0
|
|
20230804,170300,1134065760,16470,16470,16470,16470,0
|
|
20230804,170200,1134065760,16470,16470,16470,16470,0
|
|
20230804,170100,1134065760,16470,16470,16470,16470,0
|
|
20230804,170000,1134065760,16470,16470,16470,16470,0
|
|
20230804,165900,1134065760,16470,16470,16470,16470,0
|
|
20230804,165800,1134065760,16470,16470,16470,16470,0
|
|
20230804,165700,1134065760,16470,16470,16470,16470,0
|
|
20230804,165600,1134065760,16470,16470,16470,16470,0
|
|
20230804,165500,1134065760,16470,16470,16470,16470,0
|
|
20230804,165400,1134065760,16470,16470,16470,16470,0
|
|
20230804,165300,1134065760,16470,16470,16470,16470,0
|
|
20230804,165200,1134065760,16470,16470,16470,16470,0
|
|
20230804,165100,1134065760,16470,16470,16470,16470,0
|
|
20230804,165000,1134065760,16470,16470,16470,16470,0
|
|
20230804,164900,1134065760,16470,16470,16470,16470,0
|
|
20230804,164800,1134065760,16470,16470,16470,16470,0
|
|
20230804,164700,1134065760,16470,16470,16470,16470,0
|
|
20230804,164600,1134065760,16470,16470,16470,16470,797
|
|
20230804,164500,1134065760,16470,16470,16470,16470,0
|
|
20230804,164400,1134065760,16470,16470,16470,16470,0
|
|
20230804,164300,1134065760,16470,16470,16470,16470,0
|
|
20230804,164200,1134065760,16470,16470,16470,16470,0
|
|
20230804,164100,1134065760,16470,16470,16470,16470,0
|
|
20230804,164000,1134065760,16470,16470,16470,16470,0
|
|
20230804,163900,1134065760,16470,16470,16470,16470,0
|
|
20230804,163800,1134065760,16470,16470,16470,16470,0
|
|
20230804,163700,1134065760,16470,16470,16470,16470,0
|
|
20230804,163600,1134065760,16470,16470,16470,16470,0
|
|
20230804,163500,1134065760,16470,16470,16470,16470,0
|
|
20230804,163400,1134065760,16470,16470,16470,16470,0
|
|
20230804,163300,1134065760,16470,16470,16470,16470,0
|
|
20230804,163200,1134065760,16470,16470,16470,16470,0
|
|
20230804,163100,1134065760,16470,16470,16470,16470,0
|
|
20230804,163000,1134065760,16470,16470,16470,16470,0
|
|
20230804,162900,1134065760,16470,16470,16470,16470,0
|
|
20230804,162800,1134065760,16470,16470,16470,16470,0
|
|
20230804,162700,1134065760,16470,16470,16470,16470,0
|
|
20230804,162600,1134065760,16470,16470,16470,16470,0
|
|
20230804,162500,1134065760,16470,16470,16470,16470,0
|
|
20230804,162400,1134065760,16470,16470,16470,16470,0
|
|
20230804,162300,1134065760,16470,16470,16470,16470,0
|
|
20230804,162200,1134065760,16470,16470,16470,16470,0
|
|
20230804,162100,1134065760,16470,16470,16470,16470,0
|
|
20230804,162000,1134065760,16470,16470,16470,16470,0
|
|
20230804,161900,1134065760,16470,16470,16470,16470,0
|
|
20230804,161800,1134065760,16470,16470,16470,16470,0
|
|
20230804,161700,1134065760,16470,16470,16470,16470,0
|
|
20230804,161600,1134065760,16470,16470,16470,16470,797
|
|
20230804,161500,1134065760,16470,16470,16470,16470,0
|
|
20230804,161400,1134065760,16470,16470,16470,16470,0
|
|
20230804,161300,1134065760,16470,16470,16470,16470,0
|
|
20230804,161200,1134065760,16470,16470,16470,16470,0
|
|
20230804,161100,1134065760,16470,16470,16470,16470,0
|
|
20230804,161000,1134065760,16470,16470,16470,16470,0
|
|
20230804,160900,1134065760,16470,16470,16470,16470,0
|
|
20230804,160800,1134065760,16470,16470,16470,16470,0
|
|
20230804,160700,1134065760,16470,16470,16470,16470,0
|
|
20230804,160600,1134065760,16470,16470,16470,16470,0
|
|
20230804,160500,1134065760,16470,16470,16470,16470,0
|
|
20230804,160400,1134065760,16470,16470,16470,16470,0
|
|
20230804,160300,1134065760,16470,16470,16470,16470,0
|
|
20230804,160200,1134065760,16470,16470,16470,16470,0
|
|
20230804,160100,1134065760,16470,16470,16470,16470,0
|
|
20230804,160000,1134065760,16470,16470,16470,16470,0
|
|
20230804,155900,1134065760,16470,16470,16470,16470,0
|
|
20230804,155800,1134065760,16470,16470,16470,16470,0
|
|
20230804,155700,1134065760,16470,16470,16470,16470,0
|
|
20230804,155600,1134065760,16470,16470,16470,16470,0
|
|
20230804,155500,1134065760,16470,16470,16470,16470,0
|
|
20230804,155400,1134065760,16470,16470,16470,16470,0
|
|
20230804,155300,1134065760,16470,16470,16470,16470,0
|
|
20230804,155200,1134065760,16470,16470,16470,16470,0
|
|
20230804,155100,1134065760,16470,16470,16470,16470,0
|
|
20230804,155000,1134065760,16470,16470,16470,16470,0
|
|
20230804,154900,1134065760,16470,16470,16470,16470,0
|
|
20230804,154800,1134065760,16470,16470,16470,16470,0
|
|
20230804,154700,1134065760,16470,16470,16470,16470,0
|
|
20230804,154600,1134065760,16470,16470,16470,16470,797
|
|
20230804,154500,1134065760,16470,16470,16470,16470,0
|
|
20230804,154400,1134065760,16470,16470,16470,16470,0
|
|
20230804,154300,1134065760,16470,16470,16470,16470,0
|
|
20230804,154200,1134065760,16470,16470,16470,16470,0
|
|
20230804,154100,1134065760,16470,16470,16470,16470,0
|
|
20230804,154000,1134065760,16470,16470,16470,16470,0
|
|
20230804,153900,1134065760,16470,16470,16470,16470,0
|
|
20230804,153800,1134065760,16470,16470,16470,16470,0
|
|
20230804,153700,1134065760,16470,16470,16470,16470,0
|
|
20230804,153600,1134065760,16470,16470,16470,16470,0
|
|
20230804,153500,1134065760,16470,16470,16470,16470,0
|
|
20230804,153400,1134065760,16470,16470,16470,16470,0
|
|
20230804,153300,1134065760,16470,16470,16470,16470,0
|
|
20230804,153200,1134065760,16470,16470,16470,16470,0
|
|
20230804,153100,1134065760,16470,16470,16470,16470,0
|
|
20230804,153000,1134065760,16470,16470,16470,16470,797
|
|
20230804,152900,1120939170,16470,16470,16470,16470,0
|
|
20230804,152800,1120939170,16470,16470,16470,16470,0
|
|
20230804,152700,1120939170,16470,16470,16470,16470,0
|
|
20230804,152600,1120939170,16470,16470,16470,16470,0
|
|
20230804,152500,1120939170,16470,16470,16470,16470,0
|
|
20230804,152400,1120939170,16470,16470,16470,16470,0
|
|
20230804,152300,1120939170,16470,16470,16470,16470,0
|
|
20230804,152200,1120939170,16470,16470,16470,16470,0
|
|
20230804,152100,1120939170,16470,16470,16470,16470,0
|
|
20230804,152000,1120939170,16470,16470,16470,16470,0
|
|
20230804,151900,1120939170,16470,16440,16470,16440,121
|
|
20230804,151800,1118949430,16450,16460,16460,16450,520
|
|
20230804,151700,1110393570,16480,16480,16480,16460,23
|
|
20230804,151600,1110014550,16480,16480,16480,16460,30
|
|
20230804,151500,1109520270,16480,16480,16480,16480,0
|
|
20230804,151400,1109520270,16480,16480,16480,16460,166
|
|
20230804,151300,1106785510,16480,16480,16480,16480,0
|
|
20230804,151200,1106785510,16480,16480,16480,16480,26
|
|
20230804,151100,1106357030,16480,16480,16480,16480,0
|
|
20230804,151000,1106357030,16480,16480,16480,16480,0
|
|
20230804,150900,1106357030,16480,16480,16480,16480,3
|
|
20230804,150800,1106307590,16460,16460,16460,16460,0
|
|
20230804,150700,1106307590,16460,16480,16480,16460,286
|
|
20230804,150600,1101594470,16480,16480,16480,16480,0
|
|
20230804,150500,1101594470,16480,16480,16480,16480,0
|
|
20230804,150400,1101594470,16480,16480,16480,16480,0
|
|
20230804,150300,1101594470,16480,16480,16480,16480,0
|
|
20230804,150200,1101594470,16480,16480,16480,16480,1
|
|
20230804,150100,1101577990,16490,16500,16500,16490,20
|
|
20230804,150000,1101248000,16500,16500,16510,16500,29
|
|
20230804,145900,1100769490,16500,16500,16500,16500,1
|
|
20230804,145800,1100752990,16500,16500,16500,16500,0
|
|
20230804,145700,1100752990,16500,16500,16500,16500,1
|
|
20230804,145600,1100736490,16500,16500,16510,16500,17
|
|
20230804,145500,1100455970,16500,16500,16500,16500,1
|
|
20230804,145400,1100439470,16500,16500,16500,16500,0
|
|
20230804,145300,1100439470,16500,16500,16500,16500,0
|
|
20230804,145200,1100439470,16500,16500,16500,16500,3
|
|
20230804,145100,1100389970,16500,16500,16500,16500,0
|
|
20230804,145000,1100389970,16500,16500,16500,16500,7
|
|
20230804,144900,1100274470,16500,16500,16500,16500,0
|
|
20230804,144800,1100274470,16500,16500,16500,16500,196
|
|
20230804,144700,1097040470,16500,16500,16500,16500,0
|
|
20230804,144600,1097040470,16500,16500,16500,16500,0
|
|
20230804,144500,1097040470,16500,16500,16500,16500,0
|
|
20230804,144400,1097040470,16500,16500,16500,16500,0
|
|
20230804,144300,1097040470,16500,16500,16500,16500,0
|
|
20230804,144200,1097040470,16500,16510,16510,16500,10
|
|
20230804,144100,1096875400,16510,16510,16510,16510,0
|
|
20230804,144000,1096875400,16510,16510,16510,16510,0
|
|
20230804,143900,1096875400,16510,16510,16510,16510,0
|
|
20230804,143800,1096875400,16510,16510,16510,16510,10
|
|
20230804,143700,1096710300,16520,16520,16520,16520,0
|
|
20230804,143600,1096710300,16520,16520,16520,16520,0
|
|
20230804,143500,1096710300,16520,16520,16520,16520,0
|
|
20230804,143400,1096710300,16520,16520,16520,16520,1
|
|
20230804,143300,1096693780,16530,16530,16530,16530,10
|
|
20230804,143200,1096528480,16540,16540,16540,16540,1
|
|
20230804,143100,1096511940,16510,16520,16520,16510,23
|
|
20230804,143000,1096132000,16520,16560,16560,16520,582
|
|
20230804,142900,1086499420,16580,16550,16580,16550,50
|
|
20230804,142800,1085670460,16520,16510,16520,16510,845
|
|
20230804,142700,1071719330,16500,16500,16500,16500,0
|
|
20230804,142600,1071719330,16500,16500,16500,16500,200
|
|
20230804,142500,1068419330,16510,16510,16510,16510,0
|
|
20230804,142400,1068419330,16510,16510,16510,16510,0
|
|
20230804,142300,1068419330,16510,16510,16510,16510,0
|
|
20230804,142200,1068419330,16510,16510,16510,16500,321
|
|
20230804,142100,1063122620,16500,16500,16500,16500,0
|
|
20230804,142000,1063122620,16500,16500,16500,16500,7
|
|
20230804,141900,1063007120,16500,16500,16500,16500,6
|
|
20230804,141800,1062908120,16500,16500,16500,16500,0
|
|
20230804,141700,1062908120,16500,16500,16500,16500,0
|
|
20230804,141600,1062908120,16500,16480,16510,16480,603
|
|
20230804,141500,1052964640,16490,16460,16490,16460,2656
|
|
20230804,141400,1009222770,16450,16440,16450,16420,849
|
|
20230804,141300,995268150,16420,16420,16420,16420,4
|
|
20230804,141200,995202470,16420,16420,16420,16420,0
|
|
20230804,141100,995202470,16420,16420,16420,16420,0
|
|
20230804,141000,995202470,16420,16420,16420,16420,0
|
|
20230804,140900,995202470,16420,16420,16420,16420,34
|
|
20230804,140800,994644190,16420,16440,16440,16420,52
|
|
20230804,140700,993790330,16440,16440,16440,16440,0
|
|
20230804,140600,993790330,16440,16420,16440,16420,47
|
|
20230804,140500,993018190,16430,16440,16440,16430,835
|
|
20230804,140400,979294000,16450,16450,16450,16450,0
|
|
20230804,140300,979294000,16450,16450,16450,16450,24
|
|
20230804,140200,978899200,16450,16450,16450,16450,10
|
|
20230804,140100,978734700,16460,16470,16470,16460,7
|
|
20230804,140000,978619470,16460,16460,16460,16460,19
|
|
20230804,135900,978306730,16470,16470,16470,16470,40
|
|
20230804,135800,977647930,16460,16460,16460,16460,0
|
|
20230804,135700,977647930,16460,16460,16460,16460,1
|
|
20230804,135600,977631470,16470,16470,16470,16470,0
|
|
20230804,135500,977631470,16470,16470,16470,16470,0
|
|
20230804,135400,977631470,16470,16470,16470,16470,27
|
|
20230804,135300,977186780,16480,16480,16480,16480,0
|
|
20230804,135200,977186780,16480,16480,16480,16480,251
|
|
20230804,135100,973050300,16480,16480,16480,16480,485
|
|
20230804,135000,965057500,16480,16480,16480,16480,73
|
|
20230804,134900,963854460,16480,16480,16480,16480,0
|
|
20230804,134800,963854460,16480,16480,16480,16480,0
|
|
20230804,134700,963854460,16480,16480,16480,16480,0
|
|
20230804,134600,963854460,16480,16480,16480,16480,0
|
|
20230804,134500,963854460,16480,16480,16480,16480,0
|
|
20230804,134400,963854460,16480,16480,16480,16480,0
|
|
20230804,134300,963854460,16480,16480,16480,16480,26
|
|
20230804,134200,963425980,16510,16510,16510,16510,1
|
|
20230804,134100,963409470,16510,16510,16510,16510,0
|
|
20230804,134000,963409470,16510,16510,16510,16510,4
|
|
20230804,133900,963343430,16500,16470,16500,16470,7
|
|
20230804,133800,963227990,16470,16470,16470,16470,3
|
|
20230804,133700,963178580,16460,16500,16500,16460,76
|
|
20230804,133600,961924670,16500,16470,16500,16470,11
|
|
20230804,133500,961743260,16440,16440,16440,16440,0
|
|
20230804,133400,961743260,16440,16440,16440,16440,0
|
|
20230804,133300,961743260,16440,16440,16440,16440,0
|
|
20230804,133200,961743260,16440,16440,16440,16440,0
|
|
20230804,133100,961743260,16440,16440,16440,16440,0
|
|
20230804,133000,961743260,16440,16440,16440,16440,8
|
|
20230804,132900,961611740,16440,16440,16440,16440,9
|
|
20230804,132800,961463780,16460,16440,16460,16440,203
|
|
20230804,132700,958125860,16440,16450,16450,16440,47
|
|
20230804,132600,957352730,16450,16450,16450,16450,84
|
|
20230804,132500,955970930,16450,16450,16450,16450,11
|
|
20230804,132400,955789980,16450,16450,16450,16450,17
|
|
20230804,132300,955510330,16450,16460,16460,16450,285
|
|
20230804,132200,950819330,16460,16460,16470,16460,201
|
|
20230804,132100,947510860,16460,16490,16490,16460,382
|
|
20230804,132000,941219070,16490,16490,16490,16490,1
|
|
20230804,131900,941202580,16490,16490,16490,16490,21
|
|
20230804,131800,940856290,16490,16490,16490,16490,9
|
|
20230804,131700,940707880,16490,16510,16510,16490,259
|
|
20230804,131600,936431970,16490,16490,16490,16490,0
|
|
20230804,131500,936431970,16490,16490,16490,16490,0
|
|
20230804,131400,936431970,16490,16490,16490,16490,0
|
|
20230804,131300,936431970,16490,16490,16490,16490,0
|
|
20230804,131200,936431970,16490,16490,16490,16490,0
|
|
20230804,131100,936431970,16490,16490,16490,16490,5
|
|
20230804,131000,936349520,16470,16470,16470,16470,6
|
|
20230804,130900,936250700,16470,16470,16470,16470,6
|
|
20230804,130800,936151880,16470,16500,16500,16470,160
|
|
20230804,130700,933512030,16470,16470,16470,16470,0
|
|
20230804,130600,933512030,16470,16470,16470,16470,0
|
|
20230804,130500,933512030,16470,16470,16470,16470,0
|
|
20230804,130400,933512030,16470,16470,16470,16470,0
|
|
20230804,130300,933512030,16470,16470,16470,16470,0
|
|
20230804,130200,933512030,16470,16470,16470,16470,8
|
|
20230804,130100,933380270,16470,16470,16470,16470,247
|
|
20230804,130000,929312180,16460,16460,16460,16460,10
|
|
20230804,125900,929147580,16460,16440,16460,16440,239
|
|
20230804,125800,925213680,16450,16440,16450,16430,44
|
|
20230804,125700,924490280,16450,16440,16450,16440,23
|
|
20230804,125600,924112150,16440,16460,16460,16440,611
|
|
20230804,125500,914056210,16450,16450,16450,16450,2
|
|
20230804,125400,914023310,16450,16450,16450,16450,15
|
|
20230804,125300,913776560,16450,16450,16450,16450,53
|
|
20230804,125200,912904710,16450,16460,16460,16450,161
|
|
20230804,125100,910254710,16460,16460,16460,16460,63
|
|
20230804,125000,909217730,16460,16460,16460,16460,0
|
|
20230804,124900,909217730,16460,16460,16460,16460,10
|
|
20230804,124800,909053130,16470,16470,16470,16470,0
|
|
20230804,124700,909053130,16470,16460,16470,16460,21
|
|
20230804,124600,908707310,16460,16460,16460,16460,4
|
|
20230804,124500,908641470,16470,16470,16470,16460,125
|
|
20230804,124400,906582730,16500,16500,16500,16500,4
|
|
20230804,124300,906516730,16500,16500,16500,16500,0
|
|
20230804,124200,906516730,16500,16500,16500,16500,0
|
|
20230804,124100,906516730,16500,16500,16500,16500,1
|
|
20230804,124000,906500230,16500,16500,16500,16500,0
|
|
20230804,123900,906500230,16500,16500,16500,16500,0
|
|
20230804,123800,906500230,16500,16500,16500,16500,16
|
|
20230804,123700,906236230,16500,16500,16500,16500,0
|
|
20230804,123600,906236230,16500,16500,16500,16500,2
|
|
20230804,123500,906203230,16500,16500,16500,16500,1
|
|
20230804,123400,906186730,16470,16470,16470,16470,0
|
|
20230804,123300,906186730,16470,16470,16470,16470,0
|
|
20230804,123200,906186730,16470,16460,16470,16460,25
|
|
20230804,123100,905775080,16460,16460,16460,16460,0
|
|
20230804,123000,905775080,16460,16460,16460,16460,0
|
|
20230804,122900,905775080,16460,16470,16470,16460,2
|
|
20230804,122800,905742150,16460,16460,16460,16460,0
|
|
20230804,122700,905742150,16460,16490,16490,16450,707
|
|
20230804,122600,894091480,16490,16510,16510,16490,212
|
|
20230804,122500,890592720,16510,16530,16530,16510,211
|
|
20230804,122400,887106100,16530,16530,16530,16530,5
|
|
20230804,122300,887023450,16530,16540,16540,16530,124
|
|
20230804,122200,884972500,16590,16580,16590,16580,32
|
|
20230804,122100,884441650,16580,16580,16580,16580,0
|
|
20230804,122000,884441650,16580,16580,16580,16580,0
|
|
20230804,121900,884441650,16580,16580,16580,16580,0
|
|
20230804,121800,884441650,16580,16580,16580,16580,0
|
|
20230804,121700,884441650,16580,16580,16580,16580,0
|
|
20230804,121600,884441650,16580,16590,16590,16580,130
|
|
20230804,121500,882284980,16590,16580,16590,16580,3
|
|
20230804,121400,882235220,16590,16590,16590,16590,0
|
|
20230804,121300,882235220,16590,16590,16590,16590,1
|
|
20230804,121200,882218630,16590,16560,16590,16560,35
|
|
20230804,121100,881638460,16560,16570,16570,16560,8
|
|
20230804,121000,881505970,16530,16530,16530,16530,0
|
|
20230804,120900,881505970,16530,16580,16580,16530,271
|
|
20230804,120800,877022650,16580,16580,16580,16580,50
|
|
20230804,120700,876193650,16580,16560,16580,16560,62
|
|
20230804,120600,875166310,16560,16560,16560,16560,200
|
|
20230804,120500,871854310,16560,16560,16560,16560,1
|
|
20230804,120400,871837750,16520,16520,16520,16520,21
|
|
20230804,120300,871490830,16560,16570,16570,16560,17
|
|
20230804,120200,871209240,16570,16560,16610,16530,542
|
|
20230804,120100,862242790,16560,16560,16560,16560,30
|
|
20230804,120000,861745990,16560,16560,16560,16560,3
|
|
20230804,115900,861696310,16520,16560,16560,16520,13
|
|
20230804,115800,861481350,16570,16560,16570,16560,41
|
|
20230804,115700,860802010,16570,16560,16570,16560,75
|
|
20230804,115600,859559280,16520,16520,16520,16520,0
|
|
20230804,115500,859559280,16520,16520,16520,16520,289
|
|
20230804,115400,854785000,16560,16560,16560,16560,10
|
|
20230804,115300,854619400,16560,16560,16560,16560,140
|
|
20230804,115200,852301000,16560,16560,16560,16560,1
|
|
20230804,115100,852284440,16560,16560,16560,16560,10
|
|
20230804,115000,852118840,16560,16560,16560,16560,0
|
|
20230804,114900,852118840,16560,16520,16560,16520,3
|
|
20230804,114800,852069240,16560,16560,16560,16560,0
|
|
20230804,114700,852069240,16560,16550,16560,16550,2
|
|
20230804,114600,852036130,16510,16510,16510,16510,0
|
|
20230804,114500,852036130,16510,16500,16510,16500,75
|
|
20230804,114400,850797890,16500,16510,16510,16500,23
|
|
20230804,114300,850418350,16470,16450,16470,16450,192
|
|
20230804,114200,847257930,16450,16440,16450,16440,205
|
|
20230804,114100,843885950,16450,16580,16580,16400,5002
|
|
20230804,114000,761532820,16550,16550,16550,16550,0
|
|
20230804,113900,761532820,16550,16550,16550,16550,242
|
|
20230804,113800,757527720,16550,16550,16550,16550,261
|
|
20230804,113700,753208170,16550,16540,16550,16480,5472
|
|
20230804,113600,662896710,16580,16580,16580,16580,2
|
|
20230804,113500,662863550,16560,16630,16630,16560,71
|
|
20230804,113400,661682890,16590,16580,16590,16580,231
|
|
20230804,113300,657852900,16540,16600,16600,16500,5508
|
|
20230804,113200,566906000,16660,16660,16660,16660,0
|
|
20230804,113100,566906000,16660,16660,16660,16660,0
|
|
20230804,113000,566906000,16660,16660,16660,16660,0
|
|
20230804,112900,566906000,16660,16710,16760,16660,456
|
|
20230804,112800,559281510,16650,16640,16650,16640,606
|
|
20230804,112700,549195890,16590,16560,16630,16540,1060
|
|
20230804,112600,531640600,16550,16620,16620,16500,5254
|
|
20230804,112500,444820490,16590,16590,16590,16590,7
|
|
20230804,112400,444704360,16530,16650,16650,16530,5214
|
|
20230804,112300,358507010,16650,16740,16740,16650,946
|
|
20230804,112200,342703660,16740,16740,16740,16740,0
|
|
20230804,112100,342703660,16740,16740,16740,16740,0
|
|
20230804,112000,342703660,16740,16740,16740,16740,16
|
|
20230804,111900,342435820,16740,16740,16740,16740,0
|
|
20230804,111800,342435820,16740,16740,16740,16740,1
|
|
20230804,111700,342419080,16740,16740,16740,16740,200
|
|
20230804,111600,339071080,16740,16740,16740,16740,0
|
|
20230804,111500,339071080,16740,16740,16740,16740,0
|
|
20230804,111400,339071080,16740,16740,16740,16740,0
|
|
20230804,111300,339071080,16740,16740,16740,16740,0
|
|
20230804,111200,339071080,16740,16740,16740,16740,0
|
|
20230804,111100,339071080,16740,16740,16740,16740,5
|
|
20230804,111000,338987380,16740,16740,16740,16740,60
|
|
20230804,110900,337982980,16710,16740,16740,16710,16
|
|
20230804,110800,337715590,16710,16710,16710,16710,116
|
|
20230804,110700,335777230,16710,16800,16800,16710,512
|
|
20230804,110600,327211260,16770,16810,16810,16770,403
|
|
20230804,110500,320446540,16850,16850,16850,16850,0
|
|
20230804,110400,320446540,16850,16830,16850,16830,8
|
|
20230804,110300,320311800,16820,16820,16820,16820,3
|
|
20230804,110200,320261340,16820,16820,16820,16820,0
|
|
20230804,110100,320261340,16820,16820,16820,16820,0
|
|
20230804,110000,320261340,16820,16820,16820,16820,2
|
|
20230804,105900,320227700,16810,16810,16810,16810,0
|
|
20230804,105800,320227700,16810,16810,16810,16810,0
|
|
20230804,105700,320227700,16810,16810,16810,16810,7
|
|
20230804,105600,320110030,16810,16810,16810,16810,2
|
|
20230804,105500,320076410,16810,16810,16810,16810,0
|
|
20230804,105400,320076410,16810,16810,16810,16810,0
|
|
20230804,105300,320076410,16810,16810,16810,16810,0
|
|
20230804,105200,320076410,16810,16810,16810,16810,1
|
|
20230804,105100,320059600,16860,16860,16860,16860,0
|
|
20230804,105000,320059600,16860,16860,16860,16860,0
|
|
20230804,104900,320059600,16860,16860,16860,16860,0
|
|
20230804,104800,320059600,16860,16820,16860,16820,2
|
|
20230804,104700,320025920,16760,16760,16760,16760,92
|
|
20230804,104600,318484000,16860,16860,16860,16860,0
|
|
20230804,104500,318484000,16860,16790,16860,16790,100
|
|
20230804,104400,316801700,16790,16790,16790,16790,0
|
|
20230804,104300,316801700,16790,16790,16790,16790,0
|
|
20230804,104200,316801700,16790,16790,16790,16770,929
|
|
20230804,104100,301207680,16830,16830,16830,16830,0
|
|
20230804,104000,301207680,16830,16830,16830,16830,9
|
|
20230804,103900,301056210,16830,16830,16830,16830,1
|
|
20230804,103800,301039380,16780,16780,16780,16780,19
|
|
20230804,103700,300720560,16780,16780,16780,16780,0
|
|
20230804,103600,300720560,16780,16780,16780,16780,0
|
|
20230804,103500,300720560,16780,16780,16780,16780,0
|
|
20230804,103400,300720560,16780,16780,16780,16780,1
|
|
20230804,103300,300703780,16830,16830,16830,16830,0
|
|
20230804,103200,300703780,16830,16830,16830,16830,0
|
|
20230804,103100,300703780,16830,16830,16830,16830,0
|
|
20230804,103000,300703780,16830,16760,16830,16760,264
|
|
20230804,102900,296278090,16800,16840,16840,16800,960
|
|
20230804,102800,280129880,16840,16840,16840,16840,0
|
|
20230804,102700,280129880,16840,16840,16840,16840,0
|
|
20230804,102600,280129880,16840,16840,16840,16840,0
|
|
20230804,102500,280129880,16840,16840,16840,16840,59
|
|
20230804,102400,279136320,16870,16870,16870,16870,0
|
|
20230804,102300,279136320,16870,16870,16870,16870,0
|
|
20230804,102200,279136320,16870,16870,16870,16870,5
|
|
20230804,102100,279051970,16880,16880,16880,16880,0
|
|
20230804,102000,279051970,16880,16880,16880,16880,0
|
|
20230804,101900,279051970,16880,16880,16880,16880,0
|
|
20230804,101800,279051970,16880,16880,16880,16880,0
|
|
20230804,101700,279051970,16880,16880,16880,16880,6
|
|
20230804,101600,278950690,16870,16870,16870,16870,0
|
|
20230804,101500,278950690,16870,16870,16870,16870,0
|
|
20230804,101400,278950690,16870,16870,16870,16870,2
|
|
20230804,101300,278916950,16870,16890,16890,16870,268
|
|
20230804,101200,274395630,16890,16890,16890,16890,0
|
|
20230804,101100,274395630,16890,16890,16890,16890,0
|
|
20230804,101000,274395630,16890,16890,16890,16890,2
|
|
20230804,100900,274361850,16910,16910,16910,16910,0
|
|
20230804,100800,274361850,16910,16910,16910,16910,0
|
|
20230804,100700,274361850,16910,16890,16910,16890,2
|
|
20230804,100600,274328050,16880,16880,16880,16880,0
|
|
20230804,100500,274328050,16880,16840,16880,16840,101
|
|
20230804,100400,272627170,16890,16890,16890,16890,7
|
|
20230804,100300,272508940,16910,16890,16910,16890,61
|
|
20230804,100200,271477670,16890,16880,16910,16880,1119
|
|
20230804,100100,252563130,16880,16880,16880,16880,40
|
|
20230804,100000,251887930,16880,16880,16880,16880,0
|
|
20230804,095900,251887930,16880,16840,16880,16840,17
|
|
20230804,095800,251601010,16840,16840,16840,16840,251
|
|
20230804,095700,247374170,16740,16740,16740,16740,0
|
|
20230804,095600,247374170,16740,16740,16740,16740,239
|
|
20230804,095500,243373310,16740,16740,16740,16740,1341
|
|
20230804,095400,220924970,16720,16720,16720,16720,5
|
|
20230804,095300,220841370,16740,16850,16850,16740,2020
|
|
20230804,095200,186944160,16880,16880,16880,16880,0
|
|
20230804,095100,186944160,16880,16880,16880,16880,0
|
|
20230804,095000,186944160,16880,16870,16880,16850,628
|
|
20230804,094900,176351570,16880,16880,16880,16880,222
|
|
20230804,094800,172604210,16890,16880,16890,16880,120
|
|
20230804,094700,170578510,16880,16890,16890,16880,110
|
|
20230804,094600,168721610,16890,16910,16910,16880,22
|
|
20230804,094500,168350090,16910,16910,16910,16910,59
|
|
20230804,094400,167352400,16910,16910,16910,16910,10
|
|
20230804,094300,167183300,16910,16910,16910,16910,0
|
|
20230804,094200,167183300,16910,16910,16910,16910,0
|
|
20230804,094100,167183300,16910,16910,16910,16910,100
|
|
20230804,094000,165492300,16910,16910,16910,16910,0
|
|
20230804,093900,165492300,16910,16910,16910,16910,15
|
|
20230804,093800,165238650,16910,16910,16940,16910,202
|
|
20230804,093700,161820250,16910,16830,16910,16830,631
|
|
20230804,093600,151184650,16840,16890,16890,16800,1007
|
|
20230804,093500,134253440,16920,16920,16920,16920,11
|
|
20230804,093400,134067320,16930,16930,16930,16930,215
|
|
20230804,093300,130427370,16940,16940,16940,16940,40
|
|
20230804,093200,129749770,16940,16970,16970,16940,10
|
|
20230804,093100,129580170,16970,16960,16970,16960,79
|
|
20230804,093000,128239630,16960,16960,16960,16960,5
|
|
20230804,092900,128154830,16930,16930,16930,16930,0
|
|
20230804,092800,128154830,16930,16890,16930,16890,8
|
|
20230804,092700,128019560,16890,16890,16890,16890,1
|
|
20230804,092600,128002670,16890,16880,16890,16880,315
|
|
20230804,092500,122685460,16880,16880,16880,16880,31
|
|
20230804,092400,122162180,16890,16900,16900,16890,176
|
|
20230804,092300,119188540,16970,16970,17040,16970,369
|
|
20230804,092200,112925870,16970,16970,16970,16970,16
|
|
20230804,092100,112654350,16970,16880,17000,16880,963
|
|
20230804,092000,96304360,16880,16830,16950,16830,73
|
|
20230804,091900,95068830,16890,16880,16890,16830,2000
|
|
20230804,091800,61298890,16780,16780,16780,16780,6
|
|
20230804,091700,61198210,16790,16820,16820,16790,301
|
|
20230804,091600,56143730,16790,16790,16790,16790,59
|
|
20230804,091500,55153120,16800,16800,16800,16800,1
|
|
20230804,091400,55136320,17000,16980,17000,16980,255
|
|
20230804,091300,50806340,17000,16690,17000,16690,1484
|
|
20230804,091200,25779310,16550,16670,16680,16550,310
|
|
20230804,091100,20629300,16600,16600,16600,16600,161
|
|
20230804,091000,17956700,16600,16600,16600,16600,0
|
|
20230804,090900,17956700,16600,16600,16600,16600,221
|
|
20230804,090800,14288100,16670,16670,16670,16670,6
|
|
20230804,090700,14188080,16670,16670,16670,16670,10
|
|
20230804,090600,14021380,16670,16660,16670,16660,20
|
|
20230804,090500,13688050,16680,16680,16680,16670,101
|
|
20230804,090400,12003380,16470,16530,16650,16450,97
|
|
20230804,090300,10402750,16420,16420,16420,16420,0
|
|
20230804,090200,10402750,16420,16430,16430,16420,65
|
|
20230804,090100,9334950,16430,16410,16440,16410,557
|
|
20230804,090000,183680,16690,16700,16710,16690,11
|