644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,194000,8110537110,15870,15870,15870,15870,0
|
|
20230807,193900,8110537110,15870,15870,15870,15870,0
|
|
20230807,193800,8110537110,15870,15870,15870,15870,0
|
|
20230807,193700,8110537110,15870,15870,15870,15870,0
|
|
20230807,193600,8110537110,15870,15870,15870,15870,0
|
|
20230807,193500,8110537110,15870,15870,15870,15870,0
|
|
20230807,193400,8110537110,15870,15870,15870,15870,0
|
|
20230807,193300,8110537110,15870,15870,15870,15870,0
|
|
20230807,193200,8110537110,15870,15870,15870,15870,0
|
|
20230807,193100,8110537110,15870,15870,15870,15870,0
|
|
20230807,193000,8110537110,15870,15870,15870,15870,0
|
|
20230807,192900,8110537110,15870,15870,15870,15870,0
|
|
20230807,192800,8110537110,15870,15870,15870,15870,0
|
|
20230807,192700,8110537110,15870,15870,15870,15870,0
|
|
20230807,192600,8110537110,15870,15870,15870,15870,0
|
|
20230807,192500,8110537110,15870,15870,15870,15870,0
|
|
20230807,192400,8110537110,15870,15870,15870,15870,0
|
|
20230807,192300,8110537110,15870,15870,15870,15870,0
|
|
20230807,192200,8110537110,15870,15870,15870,15870,0
|
|
20230807,192100,8110537110,15870,15870,15870,15870,0
|
|
20230807,192000,8110537110,15870,15870,15870,15870,0
|
|
20230807,191900,8110537110,15870,15870,15870,15870,0
|
|
20230807,191800,8110537110,15870,15870,15870,15870,0
|
|
20230807,191700,8110537110,15870,15870,15870,15870,0
|
|
20230807,191600,8110537110,15870,15870,15870,15870,0
|
|
20230807,191500,8110537110,15870,15870,15870,15870,0
|
|
20230807,191400,8110537110,15870,15870,15870,15870,0
|
|
20230807,191300,8110537110,15870,15870,15870,15870,0
|
|
20230807,191200,8110537110,15870,15870,15870,15870,0
|
|
20230807,191100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,191000,8110537110,15870,15870,15870,15870,0
|
|
20230807,190900,8110537110,15870,15870,15870,15870,0
|
|
20230807,190800,8110537110,15870,15870,15870,15870,0
|
|
20230807,190700,8110537110,15870,15870,15870,15870,0
|
|
20230807,190600,8110537110,15870,15870,15870,15870,0
|
|
20230807,190500,8110537110,15870,15870,15870,15870,0
|
|
20230807,190400,8110537110,15870,15870,15870,15870,0
|
|
20230807,190300,8110537110,15870,15870,15870,15870,0
|
|
20230807,190200,8110537110,15870,15870,15870,15870,0
|
|
20230807,190100,8110537110,15870,15870,15870,15870,0
|
|
20230807,190000,8110537110,15870,15870,15870,15870,0
|
|
20230807,185900,8110537110,15870,15870,15870,15870,0
|
|
20230807,185800,8110537110,15870,15870,15870,15870,0
|
|
20230807,185700,8110537110,15870,15870,15870,15870,0
|
|
20230807,185600,8110537110,15870,15870,15870,15870,0
|
|
20230807,185500,8110537110,15870,15870,15870,15870,0
|
|
20230807,185400,8110537110,15870,15870,15870,15870,0
|
|
20230807,185300,8110537110,15870,15870,15870,15870,0
|
|
20230807,185200,8110537110,15870,15870,15870,15870,0
|
|
20230807,185100,8110537110,15870,15870,15870,15870,0
|
|
20230807,185000,8110537110,15870,15870,15870,15870,0
|
|
20230807,184900,8110537110,15870,15870,15870,15870,0
|
|
20230807,184800,8110537110,15870,15870,15870,15870,0
|
|
20230807,184700,8110537110,15870,15870,15870,15870,0
|
|
20230807,184600,8110537110,15870,15870,15870,15870,0
|
|
20230807,184500,8110537110,15870,15870,15870,15870,0
|
|
20230807,184400,8110537110,15870,15870,15870,15870,0
|
|
20230807,184300,8110537110,15870,15870,15870,15870,0
|
|
20230807,184200,8110537110,15870,15870,15870,15870,0
|
|
20230807,184100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,184000,8110537110,15870,15870,15870,15870,0
|
|
20230807,183900,8110537110,15870,15870,15870,15870,0
|
|
20230807,183800,8110537110,15870,15870,15870,15870,0
|
|
20230807,183700,8110537110,15870,15870,15870,15870,0
|
|
20230807,183600,8110537110,15870,15870,15870,15870,0
|
|
20230807,183500,8110537110,15870,15870,15870,15870,0
|
|
20230807,183400,8110537110,15870,15870,15870,15870,0
|
|
20230807,183300,8110537110,15870,15870,15870,15870,0
|
|
20230807,183200,8110537110,15870,15870,15870,15870,0
|
|
20230807,183100,8110537110,15870,15870,15870,15870,0
|
|
20230807,183000,8110537110,15870,15870,15870,15870,0
|
|
20230807,182900,8110537110,15870,15870,15870,15870,0
|
|
20230807,182800,8110537110,15870,15870,15870,15870,0
|
|
20230807,182700,8110537110,15870,15870,15870,15870,0
|
|
20230807,182600,8110537110,15870,15870,15870,15870,0
|
|
20230807,182500,8110537110,15870,15870,15870,15870,0
|
|
20230807,182400,8110537110,15870,15870,15870,15870,0
|
|
20230807,182300,8110537110,15870,15870,15870,15870,0
|
|
20230807,182200,8110537110,15870,15870,15870,15870,0
|
|
20230807,182100,8110537110,15870,15870,15870,15870,0
|
|
20230807,182000,8110537110,15870,15870,15870,15870,0
|
|
20230807,181900,8110537110,15870,15870,15870,15870,0
|
|
20230807,181800,8110537110,15870,15870,15870,15870,0
|
|
20230807,181700,8110537110,15870,15870,15870,15870,0
|
|
20230807,181600,8110537110,15870,15870,15870,15870,0
|
|
20230807,181500,8110537110,15870,15870,15870,15870,0
|
|
20230807,181400,8110537110,15870,15870,15870,15870,0
|
|
20230807,181300,8110537110,15870,15870,15870,15870,0
|
|
20230807,181200,8110537110,15870,15870,15870,15870,0
|
|
20230807,181100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,181000,8110537110,15870,15870,15870,15870,0
|
|
20230807,180900,8110537110,15870,15870,15870,15870,0
|
|
20230807,180800,8110537110,15870,15870,15870,15870,0
|
|
20230807,180700,8110537110,15870,15870,15870,15870,0
|
|
20230807,180600,8110537110,15870,15870,15870,15870,0
|
|
20230807,180500,8110537110,15870,15870,15870,15870,0
|
|
20230807,180400,8110537110,15870,15870,15870,15870,0
|
|
20230807,180300,8110537110,15870,15870,15870,15870,0
|
|
20230807,180200,8110537110,15870,15870,15870,15870,0
|
|
20230807,180100,8110537110,15870,15870,15870,15870,0
|
|
20230807,180000,8110537110,15870,15870,15870,15870,0
|
|
20230807,175900,8110537110,15870,15870,15870,15870,0
|
|
20230807,175800,8110537110,15870,15870,15870,15870,0
|
|
20230807,175700,8110537110,15870,15870,15870,15870,0
|
|
20230807,175600,8110537110,15870,15870,15870,15870,0
|
|
20230807,175500,8110537110,15870,15870,15870,15870,0
|
|
20230807,175400,8110537110,15870,15870,15870,15870,0
|
|
20230807,175300,8110537110,15870,15870,15870,15870,0
|
|
20230807,175200,8110537110,15870,15870,15870,15870,0
|
|
20230807,175100,8110537110,15870,15870,15870,15870,0
|
|
20230807,175000,8110537110,15870,15870,15870,15870,0
|
|
20230807,174900,8110537110,15870,15870,15870,15870,0
|
|
20230807,174800,8110537110,15870,15870,15870,15870,0
|
|
20230807,174700,8110537110,15870,15870,15870,15870,0
|
|
20230807,174600,8110537110,15870,15870,15870,15870,0
|
|
20230807,174500,8110537110,15870,15870,15870,15870,0
|
|
20230807,174400,8110537110,15870,15870,15870,15870,0
|
|
20230807,174300,8110537110,15870,15870,15870,15870,0
|
|
20230807,174200,8110537110,15870,15870,15870,15870,0
|
|
20230807,174100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,174000,8110537110,15870,15870,15870,15870,0
|
|
20230807,173900,8110537110,15870,15870,15870,15870,0
|
|
20230807,173800,8110537110,15870,15870,15870,15870,0
|
|
20230807,173700,8110537110,15870,15870,15870,15870,0
|
|
20230807,173600,8110537110,15870,15870,15870,15870,0
|
|
20230807,173500,8110537110,15870,15870,15870,15870,0
|
|
20230807,173400,8110537110,15870,15870,15870,15870,0
|
|
20230807,173300,8110537110,15870,15870,15870,15870,0
|
|
20230807,173200,8110537110,15870,15870,15870,15870,0
|
|
20230807,173100,8110537110,15870,15870,15870,15870,0
|
|
20230807,173000,8110537110,15870,15870,15870,15870,0
|
|
20230807,172900,8110537110,15870,15870,15870,15870,0
|
|
20230807,172800,8110537110,15870,15870,15870,15870,0
|
|
20230807,172700,8110537110,15870,15870,15870,15870,0
|
|
20230807,172600,8110537110,15870,15870,15870,15870,0
|
|
20230807,172500,8110537110,15870,15870,15870,15870,0
|
|
20230807,172400,8110537110,15870,15870,15870,15870,0
|
|
20230807,172300,8110537110,15870,15870,15870,15870,0
|
|
20230807,172200,8110537110,15870,15870,15870,15870,0
|
|
20230807,172100,8110537110,15870,15870,15870,15870,0
|
|
20230807,172000,8110537110,15870,15870,15870,15870,0
|
|
20230807,171900,8110537110,15870,15870,15870,15870,0
|
|
20230807,171800,8110537110,15870,15870,15870,15870,0
|
|
20230807,171700,8110537110,15870,15870,15870,15870,0
|
|
20230807,171600,8110537110,15870,15870,15870,15870,0
|
|
20230807,171500,8110537110,15870,15870,15870,15870,0
|
|
20230807,171400,8110537110,15870,15870,15870,15870,0
|
|
20230807,171300,8110537110,15870,15870,15870,15870,0
|
|
20230807,171200,8110537110,15870,15870,15870,15870,0
|
|
20230807,171100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,171000,8110537110,15870,15870,15870,15870,0
|
|
20230807,170900,8110537110,15870,15870,15870,15870,0
|
|
20230807,170800,8110537110,15870,15870,15870,15870,0
|
|
20230807,170700,8110537110,15870,15870,15870,15870,0
|
|
20230807,170600,8110537110,15870,15870,15870,15870,0
|
|
20230807,170500,8110537110,15870,15870,15870,15870,0
|
|
20230807,170400,8110537110,15870,15870,15870,15870,0
|
|
20230807,170300,8110537110,15870,15870,15870,15870,0
|
|
20230807,170200,8110537110,15870,15870,15870,15870,0
|
|
20230807,170100,8110537110,15870,15870,15870,15870,0
|
|
20230807,170000,8110537110,15870,15870,15870,15870,0
|
|
20230807,165900,8110537110,15870,15870,15870,15870,0
|
|
20230807,165800,8110537110,15870,15870,15870,15870,0
|
|
20230807,165700,8110537110,15870,15870,15870,15870,0
|
|
20230807,165600,8110537110,15870,15870,15870,15870,0
|
|
20230807,165500,8110537110,15870,15870,15870,15870,0
|
|
20230807,165400,8110537110,15870,15870,15870,15870,0
|
|
20230807,165300,8110537110,15870,15870,15870,15870,0
|
|
20230807,165200,8110537110,15870,15870,15870,15870,0
|
|
20230807,165100,8110537110,15870,15870,15870,15870,0
|
|
20230807,165000,8110537110,15870,15870,15870,15870,0
|
|
20230807,164900,8110537110,15870,15870,15870,15870,0
|
|
20230807,164800,8110537110,15870,15870,15870,15870,0
|
|
20230807,164700,8110537110,15870,15870,15870,15870,0
|
|
20230807,164600,8110537110,15870,15870,15870,15870,0
|
|
20230807,164500,8110537110,15870,15870,15870,15870,0
|
|
20230807,164400,8110537110,15870,15870,15870,15870,0
|
|
20230807,164300,8110537110,15870,15870,15870,15870,0
|
|
20230807,164200,8110537110,15870,15870,15870,15870,0
|
|
20230807,164100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,164000,8110537110,15870,15870,15870,15870,0
|
|
20230807,163900,8110537110,15870,15870,15870,15870,0
|
|
20230807,163800,8110537110,15870,15870,15870,15870,0
|
|
20230807,163700,8110537110,15870,15870,15870,15870,0
|
|
20230807,163600,8110537110,15870,15870,15870,15870,0
|
|
20230807,163500,8110537110,15870,15870,15870,15870,0
|
|
20230807,163400,8110537110,15870,15870,15870,15870,0
|
|
20230807,163300,8110537110,15870,15870,15870,15870,0
|
|
20230807,163200,8110537110,15870,15870,15870,15870,0
|
|
20230807,163100,8110537110,15870,15870,15870,15870,0
|
|
20230807,163000,8110537110,15870,15870,15870,15870,0
|
|
20230807,162900,8110537110,15870,15870,15870,15870,0
|
|
20230807,162800,8110537110,15870,15870,15870,15870,0
|
|
20230807,162700,8110537110,15870,15870,15870,15870,0
|
|
20230807,162600,8110537110,15870,15870,15870,15870,0
|
|
20230807,162500,8110537110,15870,15870,15870,15870,0
|
|
20230807,162400,8110537110,15870,15870,15870,15870,0
|
|
20230807,162300,8110537110,15870,15870,15870,15870,0
|
|
20230807,162200,8110537110,15870,15870,15870,15870,0
|
|
20230807,162100,8110537110,15870,15870,15870,15870,0
|
|
20230807,162000,8110537110,15870,15870,15870,15870,0
|
|
20230807,161900,8110537110,15870,15870,15870,15870,0
|
|
20230807,161800,8110537110,15870,15870,15870,15870,0
|
|
20230807,161700,8110537110,15870,15870,15870,15870,0
|
|
20230807,161600,8110537110,15870,15870,15870,15870,0
|
|
20230807,161500,8110537110,15870,15870,15870,15870,0
|
|
20230807,161400,8110537110,15870,15870,15870,15870,0
|
|
20230807,161300,8110537110,15870,15870,15870,15870,0
|
|
20230807,161200,8110537110,15870,15870,15870,15870,0
|
|
20230807,161100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,161000,8110537110,15870,15870,15870,15870,0
|
|
20230807,160900,8110537110,15870,15870,15870,15870,0
|
|
20230807,160800,8110537110,15870,15870,15870,15870,0
|
|
20230807,160700,8110537110,15870,15870,15870,15870,0
|
|
20230807,160600,8110537110,15870,15870,15870,15870,0
|
|
20230807,160500,8110537110,15870,15870,15870,15870,0
|
|
20230807,160400,8110537110,15870,15870,15870,15870,0
|
|
20230807,160300,8110537110,15870,15870,15870,15870,0
|
|
20230807,160200,8110537110,15870,15870,15870,15870,0
|
|
20230807,160100,8110537110,15870,15870,15870,15870,0
|
|
20230807,160000,8110537110,15870,15870,15870,15870,0
|
|
20230807,155900,8110537110,15870,15870,15870,15870,0
|
|
20230807,155800,8110537110,15870,15870,15870,15870,0
|
|
20230807,155700,8110537110,15870,15870,15870,15870,0
|
|
20230807,155600,8110537110,15870,15870,15870,15870,0
|
|
20230807,155500,8110537110,15870,15870,15870,15870,0
|
|
20230807,155400,8110537110,15870,15870,15870,15870,0
|
|
20230807,155300,8110537110,15870,15870,15870,15870,0
|
|
20230807,155200,8110537110,15870,15870,15870,15870,0
|
|
20230807,155100,8110537110,15870,15870,15870,15870,0
|
|
20230807,155000,8110537110,15870,15870,15870,15870,0
|
|
20230807,154900,8110537110,15870,15870,15870,15870,0
|
|
20230807,154800,8110537110,15870,15870,15870,15870,0
|
|
20230807,154700,8110537110,15870,15870,15870,15870,0
|
|
20230807,154600,8110537110,15870,15870,15870,15870,0
|
|
20230807,154500,8110537110,15870,15870,15870,15870,0
|
|
20230807,154400,8110537110,15870,15870,15870,15870,0
|
|
20230807,154300,8110537110,15870,15870,15870,15870,0
|
|
20230807,154200,8110537110,15870,15870,15870,15870,0
|
|
20230807,154100,8110537110,15870,15870,15870,15870,4656
|
|
20230807,154000,8110537110,15870,15870,15870,15870,0
|
|
20230807,153900,8110537110,15870,15870,15870,15870,0
|
|
20230807,153800,8110537110,15870,15870,15870,15870,0
|
|
20230807,153700,8110537110,15870,15870,15870,15870,0
|
|
20230807,153600,8110537110,15870,15870,15870,15870,0
|
|
20230807,153500,8110537110,15870,15870,15870,15870,0
|
|
20230807,153400,8110537110,15870,15870,15870,15870,0
|
|
20230807,153300,8110537110,15870,15870,15870,15870,0
|
|
20230807,153200,8110537110,15870,15870,15870,15870,0
|
|
20230807,153100,8110537110,15870,15870,15870,15870,0
|
|
20230807,153000,8110537110,15870,15870,15870,15870,4656
|
|
20230807,152900,8036646390,16080,16080,16080,16080,0
|
|
20230807,152800,8036646390,16080,16080,16080,16080,0
|
|
20230807,152700,8036646390,16080,16080,16080,16080,0
|
|
20230807,152600,8036646390,16080,16080,16080,16080,0
|
|
20230807,152500,8036646390,16080,16080,16080,16080,0
|
|
20230807,152400,8036646390,16080,16080,16080,16080,0
|
|
20230807,152300,8036646390,16080,16080,16080,16080,0
|
|
20230807,152200,8036646390,16080,16080,16080,16080,0
|
|
20230807,152100,8036646390,16080,16080,16080,16080,0
|
|
20230807,152000,8036646390,16080,16080,16080,16080,0
|
|
20230807,151900,8036646390,16080,16130,16170,16080,452
|
|
20230807,151800,8029347960,16130,16130,16130,16080,406
|
|
20230807,151700,8022800280,16070,16140,16140,16070,1424
|
|
20230807,151600,7999874980,16140,16140,16150,16130,1764
|
|
20230807,151500,7971405800,16120,16130,16140,16110,308
|
|
20230807,151400,7966440640,16140,16150,16160,16140,937
|
|
20230807,151300,7951310140,16150,16120,16150,16120,1026
|
|
20230807,151200,7934744750,16110,16140,16160,16100,1352
|
|
20230807,151100,7912910070,16130,16070,16130,16070,179
|
|
20230807,151000,7910026210,16060,16010,16060,16010,373
|
|
20230807,150900,7904039120,16010,16000,16010,16000,120
|
|
20230807,150800,7902117930,15980,15960,16080,15960,920
|
|
20230807,150700,7887369860,15930,15980,15980,15930,1519
|
|
20230807,150600,7863124910,16000,16140,16140,15960,2348
|
|
20230807,150500,7825375750,16150,16180,16190,16140,1117
|
|
20230807,150400,7807323850,16180,16200,16200,16170,1670
|
|
20230807,150300,7780292480,16200,16240,16240,16200,1065
|
|
20230807,150200,7763010950,16230,16230,16260,16230,311
|
|
20230807,150100,7757959730,16210,16190,16270,16190,2421
|
|
20230807,150000,7718703780,16210,16200,16290,16170,540
|
|
20230807,145900,7709956280,16270,16280,16300,16270,1595
|
|
20230807,145800,7683988100,16290,16210,16290,16200,3090
|
|
20230807,145700,7633773740,16270,16210,16270,16110,3737
|
|
20230807,145600,7573095600,16210,16170,16210,16170,1015
|
|
20230807,145500,7556653030,16170,16100,16170,16090,769
|
|
20230807,145400,7544262210,16100,16200,16200,16090,2479
|
|
20230807,145300,7504269480,16290,16340,16370,16200,6384
|
|
20230807,145200,7400042410,16330,16480,16490,16330,10802
|
|
20230807,145100,7222796580,16480,16220,16480,16220,31747
|
|
20230807,145000,6704882800,16210,16090,16220,16080,7742
|
|
20230807,144900,6579783230,16090,16130,16130,16080,1397
|
|
20230807,144800,6557287900,16120,16140,16150,16120,1215
|
|
20230807,144700,6537681710,16140,16120,16150,16110,1598
|
|
20230807,144600,6511904770,16120,16140,16150,16120,3170
|
|
20230807,144500,6460772260,16150,16170,16190,16150,3409
|
|
20230807,144400,6405635040,16170,16190,16190,16150,961
|
|
20230807,144300,6390100180,16190,16090,16200,16090,9803
|
|
20230807,144200,6231721690,16090,16130,16130,16070,2348
|
|
20230807,144100,6193906340,16120,15990,16140,15980,7663
|
|
20230807,144000,6070852100,15990,15980,15990,15980,405
|
|
20230807,143900,6064378720,15970,15970,15980,15960,225
|
|
20230807,143800,6060783790,15970,15960,15980,15960,738
|
|
20230807,143700,6048997290,15970,15950,15980,15940,1329
|
|
20230807,143600,6027788690,15940,15940,15950,15930,365
|
|
20230807,143500,6021972420,15930,15850,15930,15850,2455
|
|
20230807,143400,5982968430,15850,15840,15850,15840,59
|
|
20230807,143300,5982033320,15810,15810,15810,15810,0
|
|
20230807,143200,5982033320,15810,15790,15810,15790,882
|
|
20230807,143100,5968091850,15800,15800,15800,15800,60
|
|
20230807,143000,5967143850,15790,15790,15790,15790,0
|
|
20230807,142900,5967143850,15790,15790,15790,15790,13
|
|
20230807,142800,5966938580,15790,15790,15790,15790,161
|
|
20230807,142700,5964396390,15790,15790,15790,15790,100
|
|
20230807,142600,5962817390,15790,15790,15790,15790,87
|
|
20230807,142500,5961443660,15790,15790,15790,15790,3
|
|
20230807,142400,5961396290,15800,15800,15800,15800,0
|
|
20230807,142300,5961396290,15800,15800,15800,15800,2
|
|
20230807,142200,5961364690,15810,15780,15810,15780,239
|
|
20230807,142100,5957588820,15780,15800,15800,15780,316
|
|
20230807,142000,5952597640,15790,15790,15790,15780,583
|
|
20230807,141900,5943393270,15790,15780,15790,15780,631
|
|
20230807,141800,5933435280,15790,15790,15790,15790,91
|
|
20230807,141700,5931998390,15790,15780,15790,15780,1083
|
|
20230807,141600,5914907800,15790,15800,15800,15790,72
|
|
20230807,141500,5913770420,15800,15800,15800,15800,106
|
|
20230807,141400,5912095620,15800,15800,15800,15800,2
|
|
20230807,141300,5912064020,15800,15800,15800,15800,150
|
|
20230807,141200,5909694020,15800,15800,15800,15780,990
|
|
20230807,141100,5894056790,15800,15790,15800,15790,113
|
|
20230807,141000,5892272390,15790,15790,15790,15790,33
|
|
20230807,140900,5891751320,15800,15790,15800,15790,502
|
|
20230807,140800,5883824570,15790,15790,15790,15790,401
|
|
20230807,140700,5877492780,15790,15790,15790,15790,275
|
|
20230807,140600,5873150530,15790,15790,15790,15790,200
|
|
20230807,140500,5869992530,15790,15800,15800,15790,511
|
|
20230807,140400,5861923640,15800,15800,15800,15800,0
|
|
20230807,140300,5861923640,15800,15800,15800,15800,233
|
|
20230807,140200,5858242240,15800,15810,15810,15800,85
|
|
20230807,140100,5856898740,15800,15800,15800,15800,100
|
|
20230807,140000,5855318740,15800,15800,15810,15800,581
|
|
20230807,135900,5846138930,15800,15810,15810,15800,508
|
|
20230807,135800,5838111420,15800,15800,15800,15800,208
|
|
20230807,135700,5834825020,15800,15810,15810,15800,1043
|
|
20230807,135600,5818345020,15800,15800,15800,15800,897
|
|
20230807,135500,5804172420,15810,15820,15820,15810,617
|
|
20230807,135400,5794416550,15820,15820,15820,15820,200
|
|
20230807,135300,5791252550,15830,15830,15830,15830,230
|
|
20230807,135200,5787611650,15840,15840,15840,15840,134
|
|
20230807,135100,5785489090,15840,15840,15840,15840,0
|
|
20230807,135000,5785489090,15840,15840,15840,15840,0
|
|
20230807,134900,5785489090,15840,15840,15840,15840,266
|
|
20230807,134800,5781275650,15840,15840,15840,15840,0
|
|
20230807,134700,5781275650,15840,15840,15840,15840,10
|
|
20230807,134600,5781117250,15850,15840,15850,15840,435
|
|
20230807,134500,5774225520,15840,15820,15840,15820,477
|
|
20230807,134400,5766673410,15820,15810,15820,15810,175
|
|
20230807,134300,5763905440,15810,15810,15810,15810,190
|
|
20230807,134200,5760901540,15810,15800,15810,15800,51
|
|
20230807,134100,5760095240,15800,15800,15800,15800,63
|
|
20230807,134000,5759099840,15800,15850,15850,15800,830
|
|
20230807,133900,5745982060,15810,15810,15810,15810,110
|
|
20230807,133800,5744242960,15850,15850,15850,15850,9
|
|
20230807,133700,5744100310,15850,15840,15850,15810,924
|
|
20230807,133600,5729479830,15840,15870,15870,15840,840
|
|
20230807,133500,5716162970,15870,15870,15870,15870,100
|
|
20230807,133400,5714575970,15850,15850,15850,15850,4
|
|
20230807,133300,5714512570,15850,15850,15850,15850,50
|
|
20230807,133200,5713720070,15850,15850,15850,15850,99
|
|
20230807,133100,5712150920,15850,15860,15860,15850,61
|
|
20230807,133000,5711183740,15860,15860,15860,15860,0
|
|
20230807,132900,5711183740,15860,15870,15870,15860,82
|
|
20230807,132800,5709882500,15860,15860,15860,15860,362
|
|
20230807,132700,5704141180,15860,15860,15860,15860,117
|
|
20230807,132600,5702285560,15860,15860,15860,15860,20
|
|
20230807,132500,5701968360,15860,15850,15900,15850,61
|
|
20230807,132400,5700998910,15850,15850,15850,15850,50
|
|
20230807,132300,5700206410,15850,15850,15850,15850,41
|
|
20230807,132200,5699556560,15830,15830,15830,15830,802
|
|
20230807,132100,5686860900,15820,15850,15850,15820,1121
|
|
20230807,132000,5669117970,15850,15820,15850,15810,474
|
|
20230807,131900,5661611660,15820,15830,15830,15820,112
|
|
20230807,131800,5659839570,15820,15820,15820,15820,30
|
|
20230807,131700,5659364970,15820,15830,15830,15820,148
|
|
20230807,131600,5657023070,15830,15850,15850,15830,840
|
|
20230807,131500,5643721390,15850,15850,15850,15850,132
|
|
20230807,131400,5641629190,15850,15850,15850,15850,50
|
|
20230807,131300,5640836690,15850,15910,15920,15850,135
|
|
20230807,131200,5638692070,15920,15860,15920,15860,80
|
|
20230807,131100,5637422540,15850,15850,15850,15850,3000
|
|
20230807,131000,5589872540,15850,15850,15850,15850,4
|
|
20230807,130900,5589809140,15850,15900,15900,15850,900
|
|
20230807,130800,5575537610,15920,15900,15920,15900,111
|
|
20230807,130700,5573770790,15920,15920,15920,15920,178
|
|
20230807,130600,5570937030,15920,15920,15920,15920,53
|
|
20230807,130500,5570093270,15920,15920,15920,15920,94
|
|
20230807,130400,5568596790,15920,15930,15930,15920,4
|
|
20230807,130300,5568533080,15990,15910,15990,15840,2070
|
|
20230807,130200,5535710070,15920,15980,15980,15920,149
|
|
20230807,130100,5533336750,15990,15990,15990,15990,12
|
|
20230807,130000,5533144870,16000,16000,16000,16000,45
|
|
20230807,125900,5532424870,16000,15970,16000,15970,1436
|
|
20230807,125800,5509459020,15970,16010,16010,15970,1151
|
|
20230807,125700,5491045590,16000,15950,16000,15940,1678
|
|
20230807,125600,5464244800,15950,16000,16000,15950,1237
|
|
20230807,125500,5444507270,16000,16000,16000,16000,145
|
|
20230807,125400,5442187270,16000,16020,16060,16000,141
|
|
20230807,125300,5439929860,16070,16070,16070,16000,1320
|
|
20230807,125200,5418766190,16070,16100,16100,16070,226
|
|
20230807,125100,5415130610,16110,16100,16110,16100,195
|
|
20230807,125000,5411990170,16100,16090,16100,16090,3515
|
|
20230807,124900,5355409230,16090,16050,16090,16050,1735
|
|
20230807,124800,5327525500,16050,16050,16070,16050,1382
|
|
20230807,124700,5305318860,16070,16070,16070,16070,377
|
|
20230807,124600,5299260470,16070,16020,16070,16000,1985
|
|
20230807,124500,5267399620,16030,16060,16060,16030,1068
|
|
20230807,124400,5250249130,16060,16060,16070,16060,962
|
|
20230807,124300,5234798510,16060,16090,16100,16060,1296
|
|
20230807,124200,5213947610,16060,16020,16090,16000,3099
|
|
20230807,124100,5164186540,16030,15970,16030,15970,9190
|
|
20230807,124000,5017172760,15970,15890,15970,15890,2005
|
|
20230807,123900,4985247740,15880,15820,15880,15820,4614
|
|
20230807,123800,4912094340,15820,15830,15830,15820,401
|
|
20230807,123700,4905750470,15820,15820,15820,15820,62
|
|
20230807,123600,4904769630,15810,15810,15810,15800,365
|
|
20230807,123500,4898999110,15810,15830,15830,15800,661
|
|
20230807,123400,4888546610,15850,15860,15860,15850,324
|
|
20230807,123300,4883410210,15860,15860,15860,15860,30
|
|
20230807,123200,4882934410,15860,15850,15860,15850,521
|
|
20230807,123100,4874672150,15850,15850,15850,15850,158
|
|
20230807,123000,4872167850,15850,15830,15850,15830,69
|
|
20230807,122900,4871074980,15830,15820,15830,15820,55
|
|
20230807,122800,4870204480,15810,15820,15820,15810,220
|
|
20230807,122700,4866726190,15810,15820,15820,15810,11
|
|
20230807,122600,4866552180,15810,15810,15810,15810,1
|
|
20230807,122500,4866536370,15810,15820,15820,15810,14
|
|
20230807,122400,4866314990,15820,15820,15820,15820,0
|
|
20230807,122300,4866314990,15820,15810,15820,15810,335
|
|
20230807,122200,4861015580,15840,15830,15840,15820,67
|
|
20230807,122100,4859954920,15840,15840,15840,15840,154
|
|
20230807,122000,4857515560,15840,15840,15850,15840,117
|
|
20230807,121900,4855662240,15840,15780,15840,15780,502
|
|
20230807,121800,4847718530,15780,15790,15800,15780,6006
|
|
20230807,121700,4752882910,15780,15780,15790,15780,160
|
|
20230807,121600,4750358030,15780,15780,15790,15780,780
|
|
20230807,121500,4738045460,15780,15770,15780,15770,429
|
|
20230807,121400,4731276690,15770,15770,15770,15770,37
|
|
20230807,121300,4730693200,15750,15760,15770,15750,268
|
|
20230807,121200,4726470130,15750,15740,15750,15740,116
|
|
20230807,121100,4724643160,15710,15700,15710,15700,95
|
|
20230807,121000,4723150920,15700,15700,15700,15700,67
|
|
20230807,120900,4722099020,15700,15710,15710,15700,99
|
|
20230807,120800,4720544050,15700,15700,15700,15700,50
|
|
20230807,120700,4719759050,15700,15710,15710,15700,34
|
|
20230807,120600,4719225240,15700,15690,15700,15690,17
|
|
20230807,120500,4718958350,15690,15700,15700,15690,206
|
|
20230807,120400,4715725260,15700,15700,15700,15700,50
|
|
20230807,120300,4714940260,15700,15700,15700,15700,20
|
|
20230807,120200,4714626260,15690,15690,15690,15690,10
|
|
20230807,120100,4714469360,15710,15700,15710,15700,64
|
|
20230807,120000,4713464370,15700,15700,15710,15700,100
|
|
20230807,115900,4711894220,15700,15700,15700,15700,1
|
|
20230807,115800,4711878520,15700,15700,15700,15700,0
|
|
20230807,115700,4711878520,15700,15700,15700,15700,169
|
|
20230807,115600,4709225220,15700,15710,15710,15700,718
|
|
20230807,115500,4697952120,15710,15710,15710,15710,20
|
|
20230807,115400,4697637920,15740,15740,15740,15740,1
|
|
20230807,115300,4697622180,15710,15720,15720,15710,501
|
|
20230807,115200,4689751420,15720,15720,15730,15720,186
|
|
20230807,115100,4686827020,15730,15730,15730,15730,10
|
|
20230807,115000,4686669720,15720,15730,15730,15720,215
|
|
20230807,114900,4683289820,15740,15740,15740,15730,64
|
|
20230807,114800,4682282780,15740,15740,15740,15740,290
|
|
20230807,114700,4677718180,15740,15740,15740,15740,191
|
|
20230807,114600,4674711840,15730,15730,15730,15730,0
|
|
20230807,114500,4674711840,15730,15730,15730,15730,1
|
|
20230807,114400,4674696110,15730,15730,15730,15730,75
|
|
20230807,114300,4673516360,15730,15730,15730,15730,40
|
|
20230807,114200,4672887160,15730,15730,15730,15730,65
|
|
20230807,114100,4671864710,15730,15720,15730,15720,185
|
|
20230807,114000,4668956040,15720,15720,15720,15720,112
|
|
20230807,113900,4667195400,15720,15720,15720,15720,65
|
|
20230807,113800,4666173600,15720,15730,15730,15720,379
|
|
20230807,113700,4660212220,15730,15730,15730,15730,3
|
|
20230807,113600,4660165030,15730,15730,15730,15730,49
|
|
20230807,113500,4659394260,15750,15730,15750,15730,7
|
|
20230807,113400,4659284110,15730,15730,15730,15730,10
|
|
20230807,113300,4659126810,15730,15730,15730,15730,85
|
|
20230807,113200,4657789760,15730,15730,15730,15730,0
|
|
20230807,113100,4657789760,15730,15770,15770,15730,120
|
|
20230807,113000,4655901350,15780,15780,15780,15780,5
|
|
20230807,112900,4655822450,15780,15740,15790,15730,816
|
|
20230807,112800,4642976790,15740,15800,15800,15740,431
|
|
20230807,112700,4636180860,15800,15800,15800,15800,33
|
|
20230807,112600,4635659460,15800,15800,15800,15800,118
|
|
20230807,112500,4633795060,15800,15780,15800,15780,53
|
|
20230807,112400,4632958680,15780,15800,15800,15780,201
|
|
20230807,112300,4629783300,15800,15720,15800,15720,884
|
|
20230807,112200,4615859360,15700,15700,15700,15700,511
|
|
20230807,112100,4607836660,15700,15690,15740,15690,527
|
|
20230807,112000,4599559800,15660,15690,15690,15660,70
|
|
20230807,111900,4598463430,15690,15700,15700,15690,636
|
|
20230807,111800,4588481310,15710,15700,15710,15700,121
|
|
20230807,111700,4586581600,15700,15700,15700,15700,0
|
|
20230807,111600,4586581600,15700,15740,15740,15700,295
|
|
20230807,111500,4581949290,15750,15750,15750,15750,34
|
|
20230807,111400,4581413790,15750,15730,15750,15730,68
|
|
20230807,111300,4580342810,15720,15720,15720,15720,79
|
|
20230807,111200,4579100930,15720,15710,15720,15710,181
|
|
20230807,111100,4576256110,15700,15700,15700,15700,69
|
|
20230807,111000,4575172810,15710,15710,15710,15710,2
|
|
20230807,110900,4575141390,15720,15700,15720,15700,35
|
|
20230807,110800,4574591870,15700,15700,15700,15700,267
|
|
20230807,110700,4570399970,15700,15700,15700,15700,614
|
|
20230807,110600,4560760170,15680,15680,15680,15680,38
|
|
20230807,110500,4560164330,15680,15680,15680,15670,341
|
|
20230807,110400,4554819100,15690,15700,15700,15690,657
|
|
20230807,110300,4544509840,15720,15720,15720,15720,91
|
|
20230807,110200,4543079320,15720,15680,15720,15680,82
|
|
20230807,110100,4541793200,15670,15720,15720,15670,37
|
|
20230807,110000,4541213260,15720,15720,15720,15720,1
|
|
20230807,105900,4541197540,15720,15720,15720,15720,0
|
|
20230807,105800,4541197540,15720,15700,15720,15670,2288
|
|
20230807,105700,4505242770,15710,15730,15740,15710,986
|
|
20230807,105600,4489739490,15740,15790,15790,15740,166
|
|
20230807,105500,4487122900,15800,15800,15800,15790,154
|
|
20230807,105400,4484691120,15800,15790,15800,15790,142
|
|
20230807,105300,4482448920,15790,15800,15800,15790,16
|
|
20230807,105200,4482196260,15800,15790,15800,15790,753
|
|
20230807,105100,4470302100,15790,15750,15790,15750,657
|
|
20230807,105000,4459939860,15760,15770,15770,15760,44
|
|
20230807,104900,4459246080,15720,15720,15720,15720,226
|
|
20230807,104800,4455693360,15720,15690,15720,15690,122
|
|
20230807,104700,4453776150,15690,15700,15700,15690,50
|
|
20230807,104600,4452991640,15720,15700,15720,15700,80
|
|
20230807,104500,4451735620,15710,15720,15720,15710,1441
|
|
20230807,104400,4429093110,15710,15710,15720,15710,549
|
|
20230807,104300,4420465300,15700,15700,15700,15700,503
|
|
20230807,104200,4412568200,15700,15700,15700,15700,13
|
|
20230807,104100,4412364100,15700,15700,15700,15700,81
|
|
20230807,104000,4411092400,15700,15710,15720,15700,115
|
|
20230807,103900,4409286340,15700,15700,15700,15700,26
|
|
20230807,103800,4408878140,15700,15710,15710,15700,810
|
|
20230807,103700,4396161000,15710,15790,15800,15710,915
|
|
20230807,103600,4381707280,15790,15710,15790,15700,255
|
|
20230807,103500,4377693790,15780,15780,15780,15710,65
|
|
20230807,103400,4376668300,15780,15720,15780,15720,1366
|
|
20230807,103300,4355118670,15720,15720,15720,15720,145
|
|
20230807,103200,4352839270,15720,15640,15720,15640,2148
|
|
20230807,103100,4319110610,15630,15630,15630,15630,17
|
|
20230807,103000,4318844900,15630,15620,15630,15620,41
|
|
20230807,102900,4318204470,15610,15600,15610,15600,27
|
|
20230807,102800,4317783240,15600,15560,15600,15550,180
|
|
20230807,102700,4314976660,15570,15560,15600,15550,659
|
|
20230807,102600,4304721000,15570,15590,15590,15560,482
|
|
20230807,102500,4297217120,15600,15600,15610,15600,1048
|
|
20230807,102400,4280866620,15580,15570,15580,15570,125
|
|
20230807,102300,4278920170,15570,15580,15580,15570,388
|
|
20230807,102200,4272878960,15580,15610,15680,15580,1725
|
|
20230807,102100,4245980870,15610,15650,15650,15610,626
|
|
20230807,102000,4236192040,15650,15650,15650,15650,38
|
|
20230807,101900,4235597340,15650,15600,15650,15600,93
|
|
20230807,101800,4234144730,15700,15600,15700,15600,2
|
|
20230807,101700,4234113430,15700,15600,15700,15600,269
|
|
20230807,101600,4229916430,15600,15700,15700,15600,417
|
|
20230807,101500,4223410730,15700,15700,15700,15700,1
|
|
20230807,101400,4223395030,15700,15600,15700,15600,244
|
|
20230807,101300,4219570710,15600,15600,15600,15600,800
|
|
20230807,101200,4207090710,15600,15630,15630,15600,2037
|
|
20230807,101100,4175311240,15630,15620,15630,15610,381
|
|
20230807,101000,4169357640,15620,15630,15630,15620,295
|
|
20230807,100900,4164747260,15630,15670,15670,15630,216
|
|
20230807,100800,4161368750,15700,15700,15700,15700,7
|
|
20230807,100700,4161258850,15700,15730,15730,15650,2218
|
|
20230807,100600,4126488250,15730,15740,15740,15700,139
|
|
20230807,100500,4124305460,15700,15710,15710,15700,100
|
|
20230807,100400,4122735410,15740,15700,15750,15700,252
|
|
20230807,100300,4118778090,15700,15710,15710,15700,455
|
|
20230807,100200,4111633440,15710,15710,15710,15710,104
|
|
20230807,100100,4109999600,15710,15750,15750,15710,144
|
|
20230807,100000,4107736220,15710,15700,15750,15700,127
|
|
20230807,095900,4105741000,15760,15710,15760,15700,926
|
|
20230807,095800,4091195080,15700,15710,15750,15700,617
|
|
20230807,095700,4081501850,15700,15840,15840,15700,4002
|
|
20230807,095600,4018268690,15840,15850,15880,15840,265
|
|
20230807,095500,4014071040,15840,15840,15840,15840,80
|
|
20230807,095400,4012803840,15890,15820,15890,15820,246
|
|
20230807,095300,4008911830,15830,15830,15840,15830,1398
|
|
20230807,095200,3986780630,15830,15930,15940,15830,1572
|
|
20230807,095100,3961887550,15940,15890,15940,15890,2776
|
|
20230807,095000,3917687360,15870,15830,15870,15820,604
|
|
20230807,094900,3908111890,15820,15830,15830,15820,1235
|
|
20230807,094800,3888573900,15830,15840,15840,15820,957
|
|
20230807,094700,3873431610,15880,15890,15890,15840,1174
|
|
20230807,094600,3854818940,15870,15880,15880,15870,268
|
|
20230807,094500,3850565240,15880,15890,15900,15880,226
|
|
20230807,094400,3846972910,15890,15910,15930,15890,904
|
|
20230807,094300,3832594550,15920,15950,15950,15920,1671
|
|
20230807,094200,3805953400,15930,16050,16110,15930,7423
|
|
20230807,094100,3686705240,16050,15800,16100,15800,7408
|
|
20230807,094000,3568081350,15790,15710,15790,15660,1559
|
|
20230807,093900,3543547000,15670,15620,15710,15610,954
|
|
20230807,093800,3528607940,15610,15600,15620,15600,578
|
|
20230807,093700,3519588680,15600,15600,15610,15600,540
|
|
20230807,093600,3511160990,15600,15600,15610,15600,248
|
|
20230807,093500,3507291210,15600,15600,15600,15570,769
|
|
20230807,093400,3495308800,15600,15600,15600,15600,393
|
|
20230807,093300,3489178000,15600,15700,15700,15600,110
|
|
20230807,093200,3487456200,15700,15700,15700,15700,191
|
|
20230807,093100,3484457500,15700,15620,15700,15590,644
|
|
20230807,093000,3474399850,15610,15710,15720,15610,1144
|
|
20230807,092900,3456473940,15710,15600,15710,15560,1327
|
|
20230807,092800,3435712160,15600,15550,15620,15550,63
|
|
20230807,092700,3434729860,15550,15480,15590,15480,3540
|
|
20230807,092600,3379805990,15470,15500,15540,15460,3864
|
|
20230807,092500,3320006850,15500,15520,15540,15470,3204
|
|
20230807,092400,3270326540,15520,15520,15550,15500,2434
|
|
20230807,092300,3232542250,15520,15540,15550,15510,2528
|
|
20230807,092200,3193300430,15550,15660,15760,15550,9777
|
|
20230807,092100,3041008910,15650,15820,15830,15650,7073
|
|
20230807,092000,2929495840,15820,15920,15920,15820,951
|
|
20230807,091900,2914420340,15930,15890,15930,15880,1916
|
|
20230807,091800,2883945640,15900,15900,15900,15840,1719
|
|
20230807,091700,2856658100,15900,15840,15900,15830,2352
|
|
20230807,091600,2819348410,15840,15810,15850,15800,2645
|
|
20230807,091500,2777515430,15810,15800,15840,15800,2869
|
|
20230807,091400,2732178900,15800,15810,15830,15800,6289
|
|
20230807,091300,2632792080,15810,15830,15840,15800,6916
|
|
20230807,091200,2523409560,15830,15880,15890,15830,9391
|
|
20230807,091100,2374430140,15890,15930,15940,15870,12625
|
|
20230807,091000,2173737720,15940,15950,15990,15930,3356
|
|
20230807,090900,2120211710,16010,16020,16030,15950,7293
|
|
20230807,090800,2003488250,16030,15920,16040,15920,8209
|
|
20230807,090700,1872278050,15920,15930,16000,15910,6075
|
|
20230807,090600,1775495360,15930,16100,16130,15920,6834
|
|
20230807,090500,1666016710,16110,16040,16250,16040,12149
|
|
20230807,090400,1469665480,16040,15930,16050,15870,16842
|
|
20230807,090300,1201652690,15930,15790,15930,15790,12086
|
|
20230807,090200,1010007770,15790,15820,15820,15540,5578
|
|
20230807,090100,922290650,15820,15550,15830,15420,16858
|
|
20230807,090000,660172770,15550,15820,15830,15550,41579
|