645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194200,1361470020,15090,15090,15090,15090,678
|
|
20230804,194100,1361470020,15090,15090,15090,15090,0
|
|
20230804,194000,1361470020,15090,15090,15090,15090,0
|
|
20230804,193900,1361470020,15090,15090,15090,15090,0
|
|
20230804,193800,1361470020,15090,15090,15090,15090,0
|
|
20230804,193700,1361470020,15090,15090,15090,15090,0
|
|
20230804,193600,1361470020,15090,15090,15090,15090,0
|
|
20230804,193500,1361470020,15090,15090,15090,15090,0
|
|
20230804,193400,1361470020,15090,15090,15090,15090,0
|
|
20230804,193300,1361470020,15090,15090,15090,15090,0
|
|
20230804,193200,1361470020,15090,15090,15090,15090,0
|
|
20230804,193100,1361470020,15090,15090,15090,15090,0
|
|
20230804,193000,1361470020,15090,15090,15090,15090,0
|
|
20230804,192900,1361470020,15090,15090,15090,15090,0
|
|
20230804,192800,1361470020,15090,15090,15090,15090,0
|
|
20230804,192700,1361470020,15090,15090,15090,15090,0
|
|
20230804,192600,1361470020,15090,15090,15090,15090,0
|
|
20230804,192500,1361470020,15090,15090,15090,15090,0
|
|
20230804,192400,1361470020,15090,15090,15090,15090,0
|
|
20230804,192300,1361470020,15090,15090,15090,15090,0
|
|
20230804,192200,1361470020,15090,15090,15090,15090,0
|
|
20230804,192100,1361470020,15090,15090,15090,15090,0
|
|
20230804,192000,1361470020,15090,15090,15090,15090,0
|
|
20230804,191900,1361470020,15090,15090,15090,15090,0
|
|
20230804,191800,1361470020,15090,15090,15090,15090,0
|
|
20230804,191700,1361470020,15090,15090,15090,15090,0
|
|
20230804,191600,1361470020,15090,15090,15090,15090,0
|
|
20230804,191500,1361470020,15090,15090,15090,15090,0
|
|
20230804,191400,1361470020,15090,15090,15090,15090,0
|
|
20230804,191300,1361470020,15090,15090,15090,15090,0
|
|
20230804,191200,1361470020,15090,15090,15090,15090,678
|
|
20230804,191100,1361470020,15090,15090,15090,15090,0
|
|
20230804,191000,1361470020,15090,15090,15090,15090,0
|
|
20230804,190900,1361470020,15090,15090,15090,15090,0
|
|
20230804,190800,1361470020,15090,15090,15090,15090,0
|
|
20230804,190700,1361470020,15090,15090,15090,15090,0
|
|
20230804,190600,1361470020,15090,15090,15090,15090,0
|
|
20230804,190500,1361470020,15090,15090,15090,15090,0
|
|
20230804,190400,1361470020,15090,15090,15090,15090,0
|
|
20230804,190300,1361470020,15090,15090,15090,15090,0
|
|
20230804,190200,1361470020,15090,15090,15090,15090,0
|
|
20230804,190100,1361470020,15090,15090,15090,15090,0
|
|
20230804,190000,1361470020,15090,15090,15090,15090,0
|
|
20230804,185900,1361470020,15090,15090,15090,15090,0
|
|
20230804,185800,1361470020,15090,15090,15090,15090,0
|
|
20230804,185700,1361470020,15090,15090,15090,15090,0
|
|
20230804,185600,1361470020,15090,15090,15090,15090,0
|
|
20230804,185500,1361470020,15090,15090,15090,15090,0
|
|
20230804,185400,1361470020,15090,15090,15090,15090,0
|
|
20230804,185300,1361470020,15090,15090,15090,15090,0
|
|
20230804,185200,1361470020,15090,15090,15090,15090,0
|
|
20230804,185100,1361470020,15090,15090,15090,15090,0
|
|
20230804,185000,1361470020,15090,15090,15090,15090,0
|
|
20230804,184900,1361470020,15090,15090,15090,15090,0
|
|
20230804,184800,1361470020,15090,15090,15090,15090,0
|
|
20230804,184700,1361470020,15090,15090,15090,15090,0
|
|
20230804,184600,1361470020,15090,15090,15090,15090,0
|
|
20230804,184500,1361470020,15090,15090,15090,15090,0
|
|
20230804,184400,1361470020,15090,15090,15090,15090,0
|
|
20230804,184300,1361470020,15090,15090,15090,15090,0
|
|
20230804,184200,1361470020,15090,15090,15090,15090,678
|
|
20230804,184100,1361470020,15090,15090,15090,15090,0
|
|
20230804,184000,1361470020,15090,15090,15090,15090,0
|
|
20230804,183900,1361470020,15090,15090,15090,15090,0
|
|
20230804,183800,1361470020,15090,15090,15090,15090,0
|
|
20230804,183700,1361470020,15090,15090,15090,15090,0
|
|
20230804,183600,1361470020,15090,15090,15090,15090,0
|
|
20230804,183500,1361470020,15090,15090,15090,15090,0
|
|
20230804,183400,1361470020,15090,15090,15090,15090,0
|
|
20230804,183300,1361470020,15090,15090,15090,15090,0
|
|
20230804,183200,1361470020,15090,15090,15090,15090,0
|
|
20230804,183100,1361470020,15090,15090,15090,15090,0
|
|
20230804,183000,1361470020,15090,15090,15090,15090,0
|
|
20230804,182900,1361470020,15090,15090,15090,15090,0
|
|
20230804,182800,1361470020,15090,15090,15090,15090,0
|
|
20230804,182700,1361470020,15090,15090,15090,15090,0
|
|
20230804,182600,1361470020,15090,15090,15090,15090,0
|
|
20230804,182500,1361470020,15090,15090,15090,15090,0
|
|
20230804,182400,1361470020,15090,15090,15090,15090,0
|
|
20230804,182300,1361470020,15090,15090,15090,15090,0
|
|
20230804,182200,1361470020,15090,15090,15090,15090,0
|
|
20230804,182100,1361470020,15090,15090,15090,15090,0
|
|
20230804,182000,1361470020,15090,15090,15090,15090,0
|
|
20230804,181900,1361470020,15090,15090,15090,15090,0
|
|
20230804,181800,1361470020,15090,15090,15090,15090,0
|
|
20230804,181700,1361470020,15090,15090,15090,15090,0
|
|
20230804,181600,1361470020,15090,15090,15090,15090,0
|
|
20230804,181500,1361470020,15090,15090,15090,15090,0
|
|
20230804,181400,1361470020,15090,15090,15090,15090,0
|
|
20230804,181300,1361470020,15090,15090,15090,15090,0
|
|
20230804,181200,1361470020,15090,15090,15090,15090,678
|
|
20230804,181100,1361470020,15090,15090,15090,15090,0
|
|
20230804,181000,1361470020,15090,15090,15090,15090,0
|
|
20230804,180900,1361470020,15090,15090,15090,15090,0
|
|
20230804,180800,1361470020,15090,15090,15090,15090,0
|
|
20230804,180700,1361470020,15090,15090,15090,15090,0
|
|
20230804,180600,1361470020,15090,15090,15090,15090,0
|
|
20230804,180500,1361470020,15090,15090,15090,15090,0
|
|
20230804,180400,1361470020,15090,15090,15090,15090,0
|
|
20230804,180300,1361470020,15090,15090,15090,15090,0
|
|
20230804,180200,1361470020,15090,15090,15090,15090,0
|
|
20230804,180100,1361470020,15090,15090,15090,15090,0
|
|
20230804,180000,1361470020,15090,15090,15090,15090,0
|
|
20230804,175900,1361470020,15090,15090,15090,15090,0
|
|
20230804,175800,1361470020,15090,15090,15090,15090,0
|
|
20230804,175700,1361470020,15090,15090,15090,15090,0
|
|
20230804,175600,1361470020,15090,15090,15090,15090,0
|
|
20230804,175500,1361470020,15090,15090,15090,15090,0
|
|
20230804,175400,1361470020,15090,15090,15090,15090,0
|
|
20230804,175300,1361470020,15090,15090,15090,15090,0
|
|
20230804,175200,1361470020,15090,15090,15090,15090,0
|
|
20230804,175100,1361470020,15090,15090,15090,15090,0
|
|
20230804,175000,1361470020,15090,15090,15090,15090,0
|
|
20230804,174900,1361470020,15090,15090,15090,15090,0
|
|
20230804,174800,1361470020,15090,15090,15090,15090,0
|
|
20230804,174700,1361470020,15090,15090,15090,15090,0
|
|
20230804,174600,1361470020,15090,15090,15090,15090,0
|
|
20230804,174500,1361470020,15090,15090,15090,15090,0
|
|
20230804,174400,1361470020,15090,15090,15090,15090,0
|
|
20230804,174300,1361470020,15090,15090,15090,15090,0
|
|
20230804,174200,1361470020,15090,15090,15090,15090,678
|
|
20230804,174100,1361470020,15090,15090,15090,15090,0
|
|
20230804,174000,1361470020,15090,15090,15090,15090,0
|
|
20230804,173900,1361470020,15090,15090,15090,15090,0
|
|
20230804,173800,1361470020,15090,15090,15090,15090,0
|
|
20230804,173700,1361470020,15090,15090,15090,15090,0
|
|
20230804,173600,1361470020,15090,15090,15090,15090,0
|
|
20230804,173500,1361470020,15090,15090,15090,15090,0
|
|
20230804,173400,1361470020,15090,15090,15090,15090,0
|
|
20230804,173300,1361470020,15090,15090,15090,15090,0
|
|
20230804,173200,1361470020,15090,15090,15090,15090,0
|
|
20230804,173100,1361470020,15090,15090,15090,15090,0
|
|
20230804,173000,1361470020,15090,15090,15090,15090,0
|
|
20230804,172900,1361470020,15090,15090,15090,15090,0
|
|
20230804,172800,1361470020,15090,15090,15090,15090,0
|
|
20230804,172700,1361470020,15090,15090,15090,15090,0
|
|
20230804,172600,1361470020,15090,15090,15090,15090,0
|
|
20230804,172500,1361470020,15090,15090,15090,15090,0
|
|
20230804,172400,1361470020,15090,15090,15090,15090,0
|
|
20230804,172300,1361470020,15090,15090,15090,15090,0
|
|
20230804,172200,1361470020,15090,15090,15090,15090,0
|
|
20230804,172100,1361470020,15090,15090,15090,15090,0
|
|
20230804,172000,1361470020,15090,15090,15090,15090,0
|
|
20230804,171900,1361470020,15090,15090,15090,15090,0
|
|
20230804,171800,1361470020,15090,15090,15090,15090,0
|
|
20230804,171700,1361470020,15090,15090,15090,15090,0
|
|
20230804,171600,1361470020,15090,15090,15090,15090,0
|
|
20230804,171500,1361470020,15090,15090,15090,15090,0
|
|
20230804,171400,1361470020,15090,15090,15090,15090,0
|
|
20230804,171300,1361470020,15090,15090,15090,15090,0
|
|
20230804,171200,1361470020,15090,15090,15090,15090,678
|
|
20230804,171100,1361470020,15090,15090,15090,15090,0
|
|
20230804,171000,1361470020,15090,15090,15090,15090,0
|
|
20230804,170900,1361470020,15090,15090,15090,15090,0
|
|
20230804,170800,1361470020,15090,15090,15090,15090,0
|
|
20230804,170700,1361470020,15090,15090,15090,15090,0
|
|
20230804,170600,1361470020,15090,15090,15090,15090,0
|
|
20230804,170500,1361470020,15090,15090,15090,15090,0
|
|
20230804,170400,1361470020,15090,15090,15090,15090,0
|
|
20230804,170300,1361470020,15090,15090,15090,15090,0
|
|
20230804,170200,1361470020,15090,15090,15090,15090,0
|
|
20230804,170100,1361470020,15090,15090,15090,15090,0
|
|
20230804,170000,1361470020,15090,15090,15090,15090,0
|
|
20230804,165900,1361470020,15090,15090,15090,15090,0
|
|
20230804,165800,1361470020,15090,15090,15090,15090,0
|
|
20230804,165700,1361470020,15090,15090,15090,15090,0
|
|
20230804,165600,1361470020,15090,15090,15090,15090,0
|
|
20230804,165500,1361470020,15090,15090,15090,15090,0
|
|
20230804,165400,1361470020,15090,15090,15090,15090,0
|
|
20230804,165300,1361470020,15090,15090,15090,15090,0
|
|
20230804,165200,1361470020,15090,15090,15090,15090,0
|
|
20230804,165100,1361470020,15090,15090,15090,15090,0
|
|
20230804,165000,1361470020,15090,15090,15090,15090,0
|
|
20230804,164900,1361470020,15090,15090,15090,15090,0
|
|
20230804,164800,1361470020,15090,15090,15090,15090,0
|
|
20230804,164700,1361470020,15090,15090,15090,15090,0
|
|
20230804,164600,1361470020,15090,15090,15090,15090,0
|
|
20230804,164500,1361470020,15090,15090,15090,15090,0
|
|
20230804,164400,1361470020,15090,15090,15090,15090,0
|
|
20230804,164300,1361470020,15090,15090,15090,15090,0
|
|
20230804,164200,1361470020,15090,15090,15090,15090,678
|
|
20230804,164100,1361470020,15090,15090,15090,15090,0
|
|
20230804,164000,1361470020,15090,15090,15090,15090,0
|
|
20230804,163900,1361470020,15090,15090,15090,15090,0
|
|
20230804,163800,1361470020,15090,15090,15090,15090,0
|
|
20230804,163700,1361470020,15090,15090,15090,15090,0
|
|
20230804,163600,1361470020,15090,15090,15090,15090,0
|
|
20230804,163500,1361470020,15090,15090,15090,15090,0
|
|
20230804,163400,1361470020,15090,15090,15090,15090,0
|
|
20230804,163300,1361470020,15090,15090,15090,15090,0
|
|
20230804,163200,1361470020,15090,15090,15090,15090,0
|
|
20230804,163100,1361470020,15090,15090,15090,15090,0
|
|
20230804,163000,1361470020,15090,15090,15090,15090,0
|
|
20230804,162900,1361470020,15090,15090,15090,15090,0
|
|
20230804,162800,1361470020,15090,15090,15090,15090,0
|
|
20230804,162700,1361470020,15090,15090,15090,15090,0
|
|
20230804,162600,1361470020,15090,15090,15090,15090,0
|
|
20230804,162500,1361470020,15090,15090,15090,15090,0
|
|
20230804,162400,1361470020,15090,15090,15090,15090,0
|
|
20230804,162300,1361470020,15090,15090,15090,15090,0
|
|
20230804,162200,1361470020,15090,15090,15090,15090,0
|
|
20230804,162100,1361470020,15090,15090,15090,15090,0
|
|
20230804,162000,1361470020,15090,15090,15090,15090,0
|
|
20230804,161900,1361470020,15090,15090,15090,15090,0
|
|
20230804,161800,1361470020,15090,15090,15090,15090,0
|
|
20230804,161700,1361470020,15090,15090,15090,15090,0
|
|
20230804,161600,1361470020,15090,15090,15090,15090,0
|
|
20230804,161500,1361470020,15090,15090,15090,15090,0
|
|
20230804,161400,1361470020,15090,15090,15090,15090,0
|
|
20230804,161300,1361470020,15090,15090,15090,15090,0
|
|
20230804,161200,1361470020,15090,15090,15090,15090,678
|
|
20230804,161100,1361470020,15090,15090,15090,15090,0
|
|
20230804,161000,1361470020,15090,15090,15090,15090,0
|
|
20230804,160900,1361470020,15090,15090,15090,15090,0
|
|
20230804,160800,1361470020,15090,15090,15090,15090,0
|
|
20230804,160700,1361470020,15090,15090,15090,15090,0
|
|
20230804,160600,1361470020,15090,15090,15090,15090,0
|
|
20230804,160500,1361470020,15090,15090,15090,15090,0
|
|
20230804,160400,1361470020,15090,15090,15090,15090,0
|
|
20230804,160300,1361470020,15090,15090,15090,15090,0
|
|
20230804,160200,1361470020,15090,15090,15090,15090,0
|
|
20230804,160100,1361470020,15090,15090,15090,15090,0
|
|
20230804,160000,1361470020,15090,15090,15090,15090,0
|
|
20230804,155900,1361470020,15090,15090,15090,15090,0
|
|
20230804,155800,1361470020,15090,15090,15090,15090,0
|
|
20230804,155700,1361470020,15090,15090,15090,15090,0
|
|
20230804,155600,1361470020,15090,15090,15090,15090,0
|
|
20230804,155500,1361470020,15090,15090,15090,15090,0
|
|
20230804,155400,1361470020,15090,15090,15090,15090,0
|
|
20230804,155300,1361470020,15090,15090,15090,15090,0
|
|
20230804,155200,1361470020,15090,15090,15090,15090,0
|
|
20230804,155100,1361470020,15090,15090,15090,15090,0
|
|
20230804,155000,1361470020,15090,15090,15090,15090,0
|
|
20230804,154900,1361470020,15090,15090,15090,15090,0
|
|
20230804,154800,1361470020,15090,15090,15090,15090,0
|
|
20230804,154700,1361470020,15090,15090,15090,15090,0
|
|
20230804,154600,1361470020,15090,15090,15090,15090,0
|
|
20230804,154500,1361470020,15090,15090,15090,15090,0
|
|
20230804,154400,1361470020,15090,15090,15090,15090,0
|
|
20230804,154300,1361470020,15090,15090,15090,15090,0
|
|
20230804,154200,1361470020,15090,15090,15090,15090,678
|
|
20230804,154100,1361470020,15090,15090,15090,15090,0
|
|
20230804,154000,1361470020,15090,15090,15090,15090,0
|
|
20230804,153900,1361470020,15090,15090,15090,15090,0
|
|
20230804,153800,1361470020,15090,15090,15090,15090,0
|
|
20230804,153700,1361470020,15090,15090,15090,15090,0
|
|
20230804,153600,1361470020,15090,15090,15090,15090,0
|
|
20230804,153500,1361470020,15090,15090,15090,15090,0
|
|
20230804,153400,1361470020,15090,15090,15090,15090,0
|
|
20230804,153300,1361470020,15090,15090,15090,15090,0
|
|
20230804,153200,1361470020,15090,15090,15090,15090,0
|
|
20230804,153100,1361470020,15090,15090,15090,15090,0
|
|
20230804,153000,1361470020,15090,15090,15090,15090,678
|
|
20230804,152900,1351239000,15200,15200,15200,15200,0
|
|
20230804,152800,1351239000,15200,15200,15200,15200,0
|
|
20230804,152700,1351239000,15200,15200,15200,15200,0
|
|
20230804,152600,1351239000,15200,15200,15200,15200,0
|
|
20230804,152500,1351239000,15200,15200,15200,15200,0
|
|
20230804,152400,1351239000,15200,15200,15200,15200,0
|
|
20230804,152300,1351239000,15200,15200,15200,15200,0
|
|
20230804,152200,1351239000,15200,15200,15200,15200,0
|
|
20230804,152100,1351239000,15200,15200,15200,15200,0
|
|
20230804,152000,1351239000,15200,15200,15200,15200,0
|
|
20230804,151900,1351239000,15200,15200,15200,15100,626
|
|
20230804,151800,1341783770,15250,15280,15280,15250,960
|
|
20230804,151700,1327143460,15280,15300,15300,15280,12
|
|
20230804,151600,1326960010,15300,15300,15300,15300,75
|
|
20230804,151500,1325812510,15310,15310,15310,15310,83
|
|
20230804,151400,1324541780,15260,15280,15340,15260,3442
|
|
20230804,151300,1271914970,15280,15170,15280,15170,1007
|
|
20230804,151200,1256593590,15100,15100,15100,15100,0
|
|
20230804,151100,1256593590,15100,15100,15100,15100,20
|
|
20230804,151000,1256291590,15090,15100,15100,15090,100
|
|
20230804,150900,1254782040,15100,15110,15110,15100,1045
|
|
20230804,150800,1239002530,15130,15140,15140,15120,474
|
|
20230804,150700,1231834500,15120,15140,15140,15120,1020
|
|
20230804,150600,1216405980,15120,15160,15160,15100,150
|
|
20230804,150500,1214137040,15140,15250,15250,15130,136
|
|
20230804,150400,1212075940,15260,15260,15280,15260,24
|
|
20230804,150300,1211709680,15260,15260,15260,15260,306
|
|
20230804,150200,1207040120,15300,15280,15300,15280,1538
|
|
20230804,150100,1183510430,15280,15170,15280,15170,1671
|
|
20230804,150000,1158088050,15160,15140,15160,15140,1727
|
|
20230804,145900,1131931890,15140,15140,15140,15140,0
|
|
20230804,145800,1131931890,15140,15100,15140,15100,303
|
|
20230804,145700,1127347550,15070,15080,15080,15070,100
|
|
20230804,145600,1125840280,15100,15100,15100,15100,0
|
|
20230804,145500,1125840280,15100,15110,15110,15100,1025
|
|
20230804,145400,1110362560,15110,15120,15120,15110,178
|
|
20230804,145300,1107672620,15140,15130,15140,15120,337
|
|
20230804,145200,1102573730,15140,15140,15140,15140,35
|
|
20230804,145100,1102043830,15150,15150,15150,15150,0
|
|
20230804,145000,1102043830,15150,15150,15150,15150,85
|
|
20230804,144900,1100756080,15150,15150,15150,15150,10
|
|
20230804,144800,1100604580,15150,15150,15150,15150,105
|
|
20230804,144700,1099013830,15150,15140,15150,15140,11
|
|
20230804,144600,1098847190,15160,15160,15160,15160,1
|
|
20230804,144500,1098832030,15140,15140,15140,15140,0
|
|
20230804,144400,1098832030,15140,15150,15150,15140,31
|
|
20230804,144300,1098362680,15160,15160,15160,15160,213
|
|
20230804,144200,1095133600,15160,15130,15160,15130,19
|
|
20230804,144100,1094845900,15120,15120,15120,15120,510
|
|
20230804,144000,1087134700,15120,15120,15120,15120,1
|
|
20230804,143900,1087119580,15130,15130,15130,15130,1
|
|
20230804,143800,1087104450,15130,15130,15130,15130,102
|
|
20230804,143700,1085561190,15130,15130,15130,15130,0
|
|
20230804,143600,1085561190,15130,15140,15140,15130,10
|
|
20230804,143500,1085409870,15150,15130,15160,15130,532
|
|
20230804,143400,1077359770,15130,15130,15130,15130,7
|
|
20230804,143300,1077253860,15130,15130,15130,15130,10
|
|
20230804,143200,1077102560,15120,15120,15120,15120,40
|
|
20230804,143100,1076497760,15130,15130,15130,15130,1
|
|
20230804,143000,1076482630,15130,15130,15130,15130,0
|
|
20230804,142900,1076482630,15130,15130,15130,15130,2
|
|
20230804,142800,1076452370,15160,15170,15170,15150,105
|
|
20230804,142700,1074860520,15170,15150,15170,15150,170
|
|
20230804,142600,1072282640,15150,15110,15150,15110,20
|
|
20230804,142500,1071980040,15110,15110,15110,15110,0
|
|
20230804,142400,1071980040,15110,15110,15110,15110,0
|
|
20230804,142300,1071980040,15110,15110,15110,15110,0
|
|
20230804,142200,1071980040,15110,15110,15110,15110,57
|
|
20230804,142100,1071118770,15150,15150,15150,15150,0
|
|
20230804,142000,1071118770,15150,15150,15150,15150,0
|
|
20230804,141900,1071118770,15150,15150,15150,15150,0
|
|
20230804,141800,1071118770,15150,15150,15150,15150,47
|
|
20230804,141700,1070406720,15150,15130,15180,15130,895
|
|
20230804,141600,1056847080,15130,15100,15130,15100,28
|
|
20230804,141500,1056423620,15100,15050,15100,15050,612
|
|
20230804,141400,1047198190,15040,15040,15040,15040,44
|
|
20230804,141300,1046536430,15040,15040,15040,15040,0
|
|
20230804,141200,1046536430,15040,15040,15040,15040,0
|
|
20230804,141100,1046536430,15040,15040,15040,15040,0
|
|
20230804,141000,1046536430,15040,15020,15040,15020,98
|
|
20230804,140900,1045064290,15030,15030,15030,15030,0
|
|
20230804,140800,1045064290,15030,15030,15030,15000,20
|
|
20230804,140700,1044764000,15040,15040,15040,15040,20
|
|
20230804,140600,1044463200,15040,15030,15040,15030,17
|
|
20230804,140500,1044207560,15040,15040,15040,15040,0
|
|
20230804,140400,1044207560,15040,15040,15040,15040,0
|
|
20230804,140300,1044207560,15040,15040,15040,15040,0
|
|
20230804,140200,1044207560,15040,15040,15040,15040,0
|
|
20230804,140100,1044207560,15040,15040,15040,15030,4
|
|
20230804,140000,1044147420,15040,15040,15040,15040,0
|
|
20230804,135900,1044147420,15040,15040,15040,15040,1
|
|
20230804,135800,1044132380,15040,15020,15050,15020,1567
|
|
20230804,135700,1020561440,15020,15020,15020,15020,30
|
|
20230804,135600,1020110840,15020,15000,15020,15000,13
|
|
20230804,135500,1019915780,15030,15030,15030,15030,0
|
|
20230804,135400,1019915780,15030,15030,15030,15030,0
|
|
20230804,135300,1019915780,15030,15030,15030,15030,0
|
|
20230804,135200,1019915780,15030,15030,15030,15030,0
|
|
20230804,135100,1019915780,15030,15030,15030,15030,0
|
|
20230804,135000,1019915780,15030,15030,15030,15030,0
|
|
20230804,134900,1019915780,15030,15030,15030,15030,0
|
|
20230804,134800,1019915780,15030,15030,15030,15030,0
|
|
20230804,134700,1019915780,15030,14990,15050,14990,350
|
|
20230804,134600,1014654700,15000,15000,15000,15000,0
|
|
20230804,134500,1014654700,15000,15000,15000,15000,0
|
|
20230804,134400,1014654700,15000,15000,15000,15000,0
|
|
20230804,134300,1014654700,15000,15000,15000,15000,0
|
|
20230804,134200,1014654700,15000,15000,15000,15000,0
|
|
20230804,134100,1014654700,15000,15000,15000,15000,1
|
|
20230804,134000,1014639700,14920,14910,14920,14910,6
|
|
20230804,133900,1014550230,14910,14910,14910,14910,0
|
|
20230804,133800,1014550230,14910,14920,14920,14910,21
|
|
20230804,133700,1014236940,14900,14890,14900,14890,3436
|
|
20230804,133600,963040650,14890,15020,15020,14890,6677
|
|
20230804,133500,863345460,15020,15020,15020,15000,27
|
|
20230804,133400,862939960,15030,15030,15030,15030,0
|
|
20230804,133300,862939960,15030,15030,15030,15030,1
|
|
20230804,133200,862924930,15070,15060,15070,15030,50
|
|
20230804,133100,862171590,15070,15070,15070,15070,0
|
|
20230804,133000,862171590,15070,15070,15070,15070,0
|
|
20230804,132900,862171590,15070,15070,15070,15070,0
|
|
20230804,132800,862171590,15070,15020,15070,15020,121
|
|
20230804,132700,860350840,14970,14970,14970,14970,0
|
|
20230804,132600,860350840,14970,14970,14970,14970,0
|
|
20230804,132500,860350840,14970,14970,14970,14970,0
|
|
20230804,132400,860350840,14970,14970,14970,14970,0
|
|
20230804,132300,860350840,14970,15010,15010,14970,90
|
|
20230804,132200,859002750,15020,15020,15020,15020,1
|
|
20230804,132100,858987730,15020,15020,15020,15020,0
|
|
20230804,132000,858987730,15020,15020,15020,15020,49
|
|
20230804,131900,858251750,15010,15010,15010,15010,0
|
|
20230804,131800,858251750,15010,15010,15010,15010,11
|
|
20230804,131700,858086640,15010,15010,15010,15010,0
|
|
20230804,131600,858086640,15010,14980,15010,14980,1000
|
|
20230804,131500,843089850,14980,14980,14980,14980,1
|
|
20230804,131400,843074870,14980,14980,14980,14980,0
|
|
20230804,131300,843074870,14980,14980,14980,14980,0
|
|
20230804,131200,843074870,14980,14980,14980,14980,1
|
|
20230804,131100,843059890,14980,14980,14980,14980,30
|
|
20230804,131000,842610490,14950,14950,14950,14950,0
|
|
20230804,130900,842610490,14950,14960,14960,14950,10
|
|
20230804,130800,842460910,14960,14960,14960,14960,0
|
|
20230804,130700,842460910,14960,14960,14960,14960,5
|
|
20230804,130600,842386110,14960,14960,14960,14960,8
|
|
20230804,130500,842266430,14960,14960,14960,14960,57
|
|
20230804,130400,841413710,14960,14960,14960,14960,0
|
|
20230804,130300,841413710,14960,14960,14960,14960,0
|
|
20230804,130200,841413710,14960,14960,14960,14960,10
|
|
20230804,130100,841264110,14950,14950,14950,14950,0
|
|
20230804,130000,841264110,14950,14950,14950,14950,1
|
|
20230804,125900,841249160,14940,14940,14940,14940,0
|
|
20230804,125800,841249160,14940,14940,14940,14940,3
|
|
20230804,125700,841204340,14940,14940,14940,14940,94
|
|
20230804,125600,839799980,14940,14940,14940,14940,1
|
|
20230804,125500,839785040,14930,14930,14930,14930,40
|
|
20230804,125400,839187840,14940,14940,14940,14940,109
|
|
20230804,125300,837559380,14960,14990,14990,14960,100
|
|
20230804,125200,836060560,14990,14990,14990,14990,0
|
|
20230804,125100,836060560,14990,14990,14990,14990,0
|
|
20230804,125000,836060560,14990,14990,14990,14990,10
|
|
20230804,124900,835910660,15000,15000,15000,15000,0
|
|
20230804,124800,835910660,15000,15000,15000,15000,0
|
|
20230804,124700,835910660,15000,15000,15000,15000,0
|
|
20230804,124600,835910660,15000,15000,15000,15000,0
|
|
20230804,124500,835910660,15000,15000,15000,15000,0
|
|
20230804,124400,835910660,15000,15000,15000,15000,1
|
|
20230804,124300,835895660,15000,15000,15000,15000,150
|
|
20230804,124200,833645660,15010,15010,15010,15010,0
|
|
20230804,124100,833645660,15010,15010,15010,15010,0
|
|
20230804,124000,833645660,15010,14950,15010,14930,19
|
|
20230804,123900,833361780,14950,14950,14950,14950,0
|
|
20230804,123800,833361780,14950,14950,14950,14950,1
|
|
20230804,123700,833346830,15020,15020,15020,15020,0
|
|
20230804,123600,833346830,15020,15000,15020,15000,121
|
|
20230804,123500,831530460,15000,15000,15000,15000,0
|
|
20230804,123400,831530460,15000,15000,15000,15000,0
|
|
20230804,123300,831530460,15000,15000,15000,15000,50
|
|
20230804,123200,830780460,15030,14920,15030,14920,31
|
|
20230804,123100,830317830,14900,14920,14920,14900,849
|
|
20230804,123000,817664870,14970,14970,14970,14970,0
|
|
20230804,122900,817664870,14970,14970,14970,14970,0
|
|
20230804,122800,817664870,14970,14920,14970,14920,182
|
|
20230804,122700,814947510,14930,14930,14930,14930,422
|
|
20230804,122600,808647050,14950,14960,14960,14950,84
|
|
20230804,122500,807391240,15040,15040,15040,15040,0
|
|
20230804,122400,807391240,15040,15020,15040,15020,75
|
|
20230804,122300,806263400,15040,15040,15040,15040,0
|
|
20230804,122200,806263400,15040,15040,15060,15040,202
|
|
20230804,122100,803221760,15060,15060,15060,15060,0
|
|
20230804,122000,803221760,15060,15060,15060,15060,0
|
|
20230804,121900,803221760,15060,15060,15060,15060,1
|
|
20230804,121800,803206700,15060,15060,15060,15060,0
|
|
20230804,121700,803206700,15060,15060,15060,15060,0
|
|
20230804,121600,803206700,15060,15060,15060,15060,7
|
|
20230804,121500,803101280,15060,15060,15060,15060,0
|
|
20230804,121400,803101280,15060,15060,15060,15060,0
|
|
20230804,121300,803101280,15060,15060,15060,15060,1
|
|
20230804,121200,803086220,15070,15040,15070,14950,635
|
|
20230804,121100,793553230,15040,15040,15040,15040,0
|
|
20230804,121000,793553230,15040,15040,15040,15040,2
|
|
20230804,120900,793523150,15040,15040,15040,15040,0
|
|
20230804,120800,793523150,15040,15040,15040,15040,1
|
|
20230804,120700,793508110,15040,15040,15040,15040,0
|
|
20230804,120600,793508110,15040,15040,15040,15040,0
|
|
20230804,120500,793508110,15040,15040,15040,15040,1
|
|
20230804,120400,793493070,15040,15040,15040,15040,0
|
|
20230804,120300,793493070,15040,15040,15040,15040,0
|
|
20230804,120200,793493070,15040,15040,15040,15040,4
|
|
20230804,120100,793432910,15040,15040,15040,15040,0
|
|
20230804,120000,793432910,15040,15040,15040,15040,1
|
|
20230804,115900,793417870,15050,15050,15050,15050,1
|
|
20230804,115800,793402820,15030,15030,15030,15030,0
|
|
20230804,115700,793402820,15030,15030,15030,15030,0
|
|
20230804,115600,793402820,15030,15030,15030,15030,0
|
|
20230804,115500,793402820,15030,15030,15030,15030,0
|
|
20230804,115400,793402820,15030,15030,15030,15030,0
|
|
20230804,115300,793402820,15030,15030,15030,15030,1
|
|
20230804,115200,793387790,15030,15030,15030,15030,1
|
|
20230804,115100,793372760,15080,15090,15090,15080,208
|
|
20230804,115000,790234420,15090,15090,15090,15090,48
|
|
20230804,114900,789510100,15090,15100,15100,15090,2
|
|
20230804,114800,789479910,15090,15090,15090,15090,0
|
|
20230804,114700,789479910,15090,15090,15090,15090,12
|
|
20230804,114600,789298830,15080,15080,15080,15080,1
|
|
20230804,114500,789283750,15080,15080,15080,15080,0
|
|
20230804,114400,789283750,15080,15080,15080,15080,0
|
|
20230804,114300,789283750,15080,15080,15080,15080,10
|
|
20230804,114200,789132950,15070,15070,15070,15070,25
|
|
20230804,114100,788756200,15070,15070,15070,15070,35
|
|
20230804,114000,788228750,15070,15070,15070,15070,196
|
|
20230804,113900,785275030,15070,15080,15100,15070,172
|
|
20230804,113800,782678110,15060,15060,15060,15060,42
|
|
20230804,113700,782045590,15000,15000,15000,15000,0
|
|
20230804,113600,782045590,15000,15000,15000,15000,0
|
|
20230804,113500,782045590,15000,15000,15000,15000,0
|
|
20230804,113400,782045590,15000,15000,15000,15000,0
|
|
20230804,113300,782045590,15000,15000,15000,15000,0
|
|
20230804,113200,782045590,15000,15000,15000,15000,10
|
|
20230804,113100,781895590,15060,15000,15060,15000,5
|
|
20230804,113000,781820410,15000,15000,15000,15000,13
|
|
20230804,112900,781625410,15000,15000,15000,15000,0
|
|
20230804,112800,781625410,15000,15000,15000,15000,2
|
|
20230804,112700,781595410,14980,14980,14980,14980,0
|
|
20230804,112600,781595410,14980,14980,14980,14980,20
|
|
20230804,112500,781295810,14980,14980,14980,14980,145
|
|
20230804,112400,779123710,14990,14990,14990,14990,0
|
|
20230804,112300,779123710,14990,15030,15030,14990,24
|
|
20230804,112200,778763590,15030,14990,15030,14990,51
|
|
20230804,112100,777999060,14990,15030,15030,14990,1932
|
|
20230804,112000,749005280,15030,15070,15070,15030,514
|
|
20230804,111900,741269290,15060,15060,15060,15060,0
|
|
20230804,111800,741269290,15060,15060,15060,15060,0
|
|
20230804,111700,741269290,15060,15060,15060,15060,1
|
|
20230804,111600,741254230,15070,15090,15090,15070,92
|
|
20230804,111500,739867390,15100,15100,15100,15100,84
|
|
20230804,111400,738598990,15100,15110,15110,15100,200
|
|
20230804,111300,735578790,15110,15110,15110,15110,40
|
|
20230804,111200,734974390,15120,15120,15120,15120,1
|
|
20230804,111100,734959270,15120,15120,15120,15120,46
|
|
20230804,111000,734263750,15120,15120,15120,15120,0
|
|
20230804,110900,734263750,15120,15120,15120,15120,0
|
|
20230804,110800,734263750,15120,15120,15120,15120,3
|
|
20230804,110700,734218390,15120,15120,15120,15120,0
|
|
20230804,110600,734218390,15120,15170,15170,15110,196
|
|
20230804,110500,731252020,15200,15200,15200,15200,1
|
|
20230804,110400,731236820,15200,15200,15200,15200,0
|
|
20230804,110300,731236820,15200,15200,15200,15200,0
|
|
20230804,110200,731236820,15200,15200,15200,15200,3
|
|
20230804,110100,731191220,15170,15170,15170,15170,0
|
|
20230804,110000,731191220,15170,15170,15170,15170,1
|
|
20230804,105900,731176050,15160,15160,15160,15160,0
|
|
20230804,105800,731176050,15160,15150,15160,15150,3
|
|
20230804,105700,731130590,15150,15150,15150,15150,27
|
|
20230804,105600,730721540,15150,15160,15160,15150,1000
|
|
20230804,105500,715563080,15170,15180,15180,15170,1804
|
|
20230804,105400,688196260,15180,15180,15180,15180,0
|
|
20230804,105300,688196260,15180,15180,15180,15180,23
|
|
20230804,105200,687847120,15180,15190,15190,15180,5
|
|
20230804,105100,687771210,15200,15190,15200,15190,11
|
|
20230804,105000,687604110,15170,15180,15180,15170,399
|
|
20230804,104900,681550030,15180,15180,15180,15180,34
|
|
20230804,104800,681033910,15180,15180,15190,15180,950
|
|
20230804,104700,666612200,15180,15180,15180,15180,4
|
|
20230804,104600,666551480,15190,15210,15210,15190,2
|
|
20230804,104500,666521080,15220,15220,15220,15220,0
|
|
20230804,104400,666521080,15220,15220,15220,15220,0
|
|
20230804,104300,666521080,15220,15220,15220,15220,0
|
|
20230804,104200,666521080,15220,15220,15220,15220,0
|
|
20230804,104100,666521080,15220,15220,15220,15220,300
|
|
20230804,104000,661955080,15220,15220,15220,15220,6
|
|
20230804,103900,661863760,15150,15220,15230,15150,150
|
|
20230804,103800,659586680,15230,15210,15230,15210,330
|
|
20230804,103700,654561120,15230,15150,15230,15150,855
|
|
20230804,103600,641568520,15090,15090,15090,15090,33
|
|
20230804,103500,641070550,15070,15060,15070,15060,186
|
|
20230804,103400,638269230,15060,15060,15060,15060,62
|
|
20230804,103300,637335510,15060,15050,15060,15050,11
|
|
20230804,103200,637169950,15050,15040,15050,15010,503
|
|
20230804,103100,629606610,15050,15050,15050,15050,1
|
|
20230804,103000,629591560,15050,15060,15060,15050,2
|
|
20230804,102900,629561450,15050,15090,15090,15050,113
|
|
20230804,102800,627858550,15090,15120,15120,15090,425
|
|
20230804,102700,621438020,15120,15150,15150,15120,901
|
|
20230804,102600,607804500,15190,15190,15190,15190,10
|
|
20230804,102500,607652600,15140,15140,15140,15140,8
|
|
20230804,102400,607531480,15140,15150,15150,15140,20
|
|
20230804,102300,607228670,15140,15140,15140,15140,0
|
|
20230804,102200,607228670,15140,15150,15170,15140,151
|
|
20230804,102100,604939170,15140,15150,15150,15140,141
|
|
20230804,102000,602803420,15150,15150,15150,15150,65
|
|
20230804,101900,601818670,15150,15180,15180,15150,821
|
|
20230804,101800,589367400,15180,15200,15200,15180,237
|
|
20230804,101700,585769330,15200,15200,15200,15200,2
|
|
20230804,101600,585738930,15210,15210,15210,15210,91
|
|
20230804,101500,584354820,15210,15210,15210,15210,6
|
|
20230804,101400,584263560,15210,15240,15240,15210,168
|
|
20230804,101300,581706390,15240,15240,15240,15240,0
|
|
20230804,101200,581706390,15240,15250,15250,15240,827
|
|
20230804,101100,569094660,15260,15260,15260,15260,0
|
|
20230804,101000,569094660,15260,15260,15260,15260,1
|
|
20230804,100900,569079400,15290,15290,15290,15290,1
|
|
20230804,100800,569064110,15290,15290,15290,15290,4
|
|
20230804,100700,569002950,15310,15310,15310,15310,10
|
|
20230804,100600,568849850,15310,15310,15310,15220,262
|
|
20230804,100500,564841930,15320,15310,15320,15310,6
|
|
20230804,100400,564750040,15310,15310,15320,15310,90
|
|
20230804,100300,563372110,15310,15310,15310,15310,0
|
|
20230804,100200,563372110,15310,15230,15310,15230,10
|
|
20230804,100100,563219650,15240,15240,15240,15240,0
|
|
20230804,100000,563219650,15240,15240,15240,15240,300
|
|
20230804,095900,558647650,15230,15210,15230,15200,934
|
|
20230804,095800,544440920,15200,15180,15200,15180,253
|
|
20230804,095700,540598300,15190,15200,15200,15190,52
|
|
20230804,095600,539807920,15200,15180,15200,15180,30
|
|
20230804,095500,539352500,15180,15200,15200,15180,119
|
|
20230804,095400,537543940,15210,15210,15210,15210,0
|
|
20230804,095300,537543940,15210,15230,15230,15210,317
|
|
20230804,095200,532719370,15230,15240,15240,15230,834
|
|
20230804,095100,520009310,15240,15240,15240,15240,68
|
|
20230804,095000,518972990,15240,15290,15300,15240,705
|
|
20230804,094900,508208540,15300,15370,15370,15300,361
|
|
20230804,094800,502679680,15330,15360,15360,15330,2917
|
|
20230804,094700,457903350,15360,15370,15370,15360,600
|
|
20230804,094600,448686960,15380,15390,15390,15380,133
|
|
20230804,094500,446640330,15400,15400,15400,15400,50
|
|
20230804,094400,445870330,15400,15390,15400,15390,70
|
|
20230804,094300,444792380,15390,15400,15400,15390,61
|
|
20230804,094200,443853270,15400,15400,15400,15400,53
|
|
20230804,094100,443037070,15400,15400,15400,15380,358
|
|
20230804,094000,437524350,15380,15380,15400,15380,1053
|
|
20230804,093900,421319610,15390,15390,15390,15390,0
|
|
20230804,093800,421319610,15390,15350,15390,15350,680
|
|
20230804,093700,410881210,15350,15330,15380,15320,967
|
|
20230804,093600,396039600,15330,15330,15330,15330,26
|
|
20230804,093500,395641020,15330,15340,15360,15330,165
|
|
20230804,093400,393111260,15360,15360,15360,15360,70
|
|
20230804,093300,392036060,15330,15380,15380,15330,108
|
|
20230804,093200,390380040,15380,15380,15380,15320,2082
|
|
20230804,093100,358412770,15380,15390,15390,15380,68
|
|
20230804,093000,357366650,15390,15390,15390,15390,173
|
|
20230804,092900,354704180,15400,15400,15400,15400,666
|
|
20230804,092800,344447780,15390,15420,15420,15380,623
|
|
20230804,092700,334857860,15480,15460,15480,15460,357
|
|
20230804,092600,329335090,15410,15470,15490,15410,254
|
|
20230804,092500,325404050,15490,15370,15500,15370,381
|
|
20230804,092400,319508610,15400,15400,15400,15400,424
|
|
20230804,092300,312979010,15400,15350,15540,15320,937
|
|
20230804,092200,298562060,15360,15500,15500,15360,1184
|
|
20230804,092100,280342600,15500,15550,15580,15500,1160
|
|
20230804,092000,262306390,15550,15330,15550,15330,1059
|
|
20230804,091900,245935120,15340,15330,15340,15300,1049
|
|
20230804,091800,229854020,15330,15200,15330,15200,3608
|
|
20230804,091700,174889260,15200,15130,15200,15130,731
|
|
20230804,091600,163798210,15140,15180,15180,15140,1112
|
|
20230804,091500,146939750,15180,15170,15200,15160,2123
|
|
20230804,091400,114675350,15170,15170,15190,15150,360
|
|
20230804,091300,109208950,15130,15160,15170,15130,549
|
|
20230804,091200,100898480,15130,15140,15160,15130,88
|
|
20230804,091100,99565030,15140,15140,15140,15140,125
|
|
20230804,091000,97672530,15140,15100,15140,15040,61
|
|
20230804,090900,96751120,15030,15120,15120,15030,283
|
|
20230804,090800,92480750,15110,15250,15250,15110,391
|
|
20230804,090700,86542360,15250,15160,15270,15160,275
|
|
20230804,090600,82358210,15140,15110,15140,15110,509
|
|
20230804,090500,74661280,15110,15060,15110,15050,244
|
|
20230804,090400,70983860,15080,15100,15100,15080,72
|
|
20230804,090300,69897050,14970,15120,15120,14970,449
|
|
20230804,090200,63155020,15130,15140,15170,15130,1734
|
|
20230804,090100,36883960,15140,15060,15140,15050,1769
|
|
20230804,090000,10154460,15050,14970,15050,14970,457
|