643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194000,904733740,16180,16180,16180,16180,1242
|
|
20230809,193900,904733740,16180,16180,16180,16180,0
|
|
20230809,193800,904733740,16180,16180,16180,16180,0
|
|
20230809,193700,904733740,16180,16180,16180,16180,0
|
|
20230809,193600,904733740,16180,16180,16180,16180,0
|
|
20230809,193500,904733740,16180,16180,16180,16180,0
|
|
20230809,193400,904733740,16180,16180,16180,16180,0
|
|
20230809,193300,904733740,16180,16180,16180,16180,0
|
|
20230809,193200,904733740,16180,16180,16180,16180,0
|
|
20230809,193100,904733740,16180,16180,16180,16180,0
|
|
20230809,193000,904733740,16180,16180,16180,16180,0
|
|
20230809,192900,904733740,16180,16180,16180,16180,0
|
|
20230809,192800,904733740,16180,16180,16180,16180,0
|
|
20230809,192700,904733740,16180,16180,16180,16180,0
|
|
20230809,192600,904733740,16180,16180,16180,16180,0
|
|
20230809,192500,904733740,16180,16180,16180,16180,0
|
|
20230809,192400,904733740,16180,16180,16180,16180,0
|
|
20230809,192300,904733740,16180,16180,16180,16180,0
|
|
20230809,192200,904733740,16180,16180,16180,16180,0
|
|
20230809,192100,904733740,16180,16180,16180,16180,0
|
|
20230809,192000,904733740,16180,16180,16180,16180,0
|
|
20230809,191900,904733740,16180,16180,16180,16180,0
|
|
20230809,191800,904733740,16180,16180,16180,16180,0
|
|
20230809,191700,904733740,16180,16180,16180,16180,0
|
|
20230809,191600,904733740,16180,16180,16180,16180,0
|
|
20230809,191500,904733740,16180,16180,16180,16180,0
|
|
20230809,191400,904733740,16180,16180,16180,16180,0
|
|
20230809,191300,904733740,16180,16180,16180,16180,0
|
|
20230809,191200,904733740,16180,16180,16180,16180,0
|
|
20230809,191100,904733740,16180,16180,16180,16180,0
|
|
20230809,191000,904733740,16180,16180,16180,16180,1242
|
|
20230809,190900,904733740,16180,16180,16180,16180,0
|
|
20230809,190800,904733740,16180,16180,16180,16180,0
|
|
20230809,190700,904733740,16180,16180,16180,16180,0
|
|
20230809,190600,904733740,16180,16180,16180,16180,0
|
|
20230809,190500,904733740,16180,16180,16180,16180,0
|
|
20230809,190400,904733740,16180,16180,16180,16180,0
|
|
20230809,190300,904733740,16180,16180,16180,16180,0
|
|
20230809,190200,904733740,16180,16180,16180,16180,0
|
|
20230809,190100,904733740,16180,16180,16180,16180,0
|
|
20230809,190000,904733740,16180,16180,16180,16180,0
|
|
20230809,185900,904733740,16180,16180,16180,16180,0
|
|
20230809,185800,904733740,16180,16180,16180,16180,0
|
|
20230809,185700,904733740,16180,16180,16180,16180,0
|
|
20230809,185600,904733740,16180,16180,16180,16180,0
|
|
20230809,185500,904733740,16180,16180,16180,16180,0
|
|
20230809,185400,904733740,16180,16180,16180,16180,0
|
|
20230809,185300,904733740,16180,16180,16180,16180,0
|
|
20230809,185200,904733740,16180,16180,16180,16180,0
|
|
20230809,185100,904733740,16180,16180,16180,16180,0
|
|
20230809,185000,904733740,16180,16180,16180,16180,0
|
|
20230809,184900,904733740,16180,16180,16180,16180,0
|
|
20230809,184800,904733740,16180,16180,16180,16180,0
|
|
20230809,184700,904733740,16180,16180,16180,16180,0
|
|
20230809,184600,904733740,16180,16180,16180,16180,0
|
|
20230809,184500,904733740,16180,16180,16180,16180,0
|
|
20230809,184400,904733740,16180,16180,16180,16180,0
|
|
20230809,184300,904733740,16180,16180,16180,16180,0
|
|
20230809,184200,904733740,16180,16180,16180,16180,0
|
|
20230809,184100,904733740,16180,16180,16180,16180,0
|
|
20230809,184000,904733740,16180,16180,16180,16180,1242
|
|
20230809,183900,904733740,16180,16180,16180,16180,0
|
|
20230809,183800,904733740,16180,16180,16180,16180,0
|
|
20230809,183700,904733740,16180,16180,16180,16180,0
|
|
20230809,183600,904733740,16180,16180,16180,16180,0
|
|
20230809,183500,904733740,16180,16180,16180,16180,0
|
|
20230809,183400,904733740,16180,16180,16180,16180,0
|
|
20230809,183300,904733740,16180,16180,16180,16180,0
|
|
20230809,183200,904733740,16180,16180,16180,16180,0
|
|
20230809,183100,904733740,16180,16180,16180,16180,0
|
|
20230809,183000,904733740,16180,16180,16180,16180,0
|
|
20230809,182900,904733740,16180,16180,16180,16180,0
|
|
20230809,182800,904733740,16180,16180,16180,16180,0
|
|
20230809,182700,904733740,16180,16180,16180,16180,0
|
|
20230809,182600,904733740,16180,16180,16180,16180,0
|
|
20230809,182500,904733740,16180,16180,16180,16180,0
|
|
20230809,182400,904733740,16180,16180,16180,16180,0
|
|
20230809,182300,904733740,16180,16180,16180,16180,0
|
|
20230809,182200,904733740,16180,16180,16180,16180,0
|
|
20230809,182100,904733740,16180,16180,16180,16180,0
|
|
20230809,182000,904733740,16180,16180,16180,16180,0
|
|
20230809,181900,904733740,16180,16180,16180,16180,0
|
|
20230809,181800,904733740,16180,16180,16180,16180,0
|
|
20230809,181700,904733740,16180,16180,16180,16180,0
|
|
20230809,181600,904733740,16180,16180,16180,16180,0
|
|
20230809,181500,904733740,16180,16180,16180,16180,0
|
|
20230809,181400,904733740,16180,16180,16180,16180,0
|
|
20230809,181300,904733740,16180,16180,16180,16180,0
|
|
20230809,181200,904733740,16180,16180,16180,16180,0
|
|
20230809,181100,904733740,16180,16180,16180,16180,0
|
|
20230809,181000,904733740,16180,16180,16180,16180,1242
|
|
20230809,180900,904733740,16180,16180,16180,16180,0
|
|
20230809,180800,904733740,16180,16180,16180,16180,0
|
|
20230809,180700,904733740,16180,16180,16180,16180,0
|
|
20230809,180600,904733740,16180,16180,16180,16180,0
|
|
20230809,180500,904733740,16180,16180,16180,16180,0
|
|
20230809,180400,904733740,16180,16180,16180,16180,0
|
|
20230809,180300,904733740,16180,16180,16180,16180,0
|
|
20230809,180200,904733740,16180,16180,16180,16180,0
|
|
20230809,180100,904733740,16180,16180,16180,16180,0
|
|
20230809,180000,904733740,16180,16180,16180,16180,0
|
|
20230809,175900,904733740,16180,16180,16180,16180,0
|
|
20230809,175800,904733740,16180,16180,16180,16180,0
|
|
20230809,175700,904733740,16180,16180,16180,16180,0
|
|
20230809,175600,904733740,16180,16180,16180,16180,0
|
|
20230809,175500,904733740,16180,16180,16180,16180,0
|
|
20230809,175400,904733740,16180,16180,16180,16180,0
|
|
20230809,175300,904733740,16180,16180,16180,16180,0
|
|
20230809,175200,904733740,16180,16180,16180,16180,0
|
|
20230809,175100,904733740,16180,16180,16180,16180,0
|
|
20230809,175000,904733740,16180,16180,16180,16180,0
|
|
20230809,174900,904733740,16180,16180,16180,16180,0
|
|
20230809,174800,904733740,16180,16180,16180,16180,0
|
|
20230809,174700,904733740,16180,16180,16180,16180,0
|
|
20230809,174600,904733740,16180,16180,16180,16180,0
|
|
20230809,174500,904733740,16180,16180,16180,16180,0
|
|
20230809,174400,904733740,16180,16180,16180,16180,0
|
|
20230809,174300,904733740,16180,16180,16180,16180,0
|
|
20230809,174200,904733740,16180,16180,16180,16180,0
|
|
20230809,174100,904733740,16180,16180,16180,16180,0
|
|
20230809,174000,904733740,16180,16180,16180,16180,1242
|
|
20230809,173900,904733740,16180,16180,16180,16180,0
|
|
20230809,173800,904733740,16180,16180,16180,16180,0
|
|
20230809,173700,904733740,16180,16180,16180,16180,0
|
|
20230809,173600,904733740,16180,16180,16180,16180,0
|
|
20230809,173500,904733740,16180,16180,16180,16180,0
|
|
20230809,173400,904733740,16180,16180,16180,16180,0
|
|
20230809,173300,904733740,16180,16180,16180,16180,0
|
|
20230809,173200,904733740,16180,16180,16180,16180,0
|
|
20230809,173100,904733740,16180,16180,16180,16180,0
|
|
20230809,173000,904733740,16180,16180,16180,16180,0
|
|
20230809,172900,904733740,16180,16180,16180,16180,0
|
|
20230809,172800,904733740,16180,16180,16180,16180,0
|
|
20230809,172700,904733740,16180,16180,16180,16180,0
|
|
20230809,172600,904733740,16180,16180,16180,16180,0
|
|
20230809,172500,904733740,16180,16180,16180,16180,0
|
|
20230809,172400,904733740,16180,16180,16180,16180,0
|
|
20230809,172300,904733740,16180,16180,16180,16180,0
|
|
20230809,172200,904733740,16180,16180,16180,16180,0
|
|
20230809,172100,904733740,16180,16180,16180,16180,0
|
|
20230809,172000,904733740,16180,16180,16180,16180,0
|
|
20230809,171900,904733740,16180,16180,16180,16180,0
|
|
20230809,171800,904733740,16180,16180,16180,16180,0
|
|
20230809,171700,904733740,16180,16180,16180,16180,0
|
|
20230809,171600,904733740,16180,16180,16180,16180,0
|
|
20230809,171500,904733740,16180,16180,16180,16180,0
|
|
20230809,171400,904733740,16180,16180,16180,16180,0
|
|
20230809,171300,904733740,16180,16180,16180,16180,0
|
|
20230809,171200,904733740,16180,16180,16180,16180,0
|
|
20230809,171100,904733740,16180,16180,16180,16180,0
|
|
20230809,171000,904733740,16180,16180,16180,16180,1242
|
|
20230809,170900,904733740,16180,16180,16180,16180,0
|
|
20230809,170800,904733740,16180,16180,16180,16180,0
|
|
20230809,170700,904733740,16180,16180,16180,16180,0
|
|
20230809,170600,904733740,16180,16180,16180,16180,0
|
|
20230809,170500,904733740,16180,16180,16180,16180,0
|
|
20230809,170400,904733740,16180,16180,16180,16180,0
|
|
20230809,170300,904733740,16180,16180,16180,16180,0
|
|
20230809,170200,904733740,16180,16180,16180,16180,0
|
|
20230809,170100,904733740,16180,16180,16180,16180,0
|
|
20230809,170000,904733740,16180,16180,16180,16180,0
|
|
20230809,165900,904733740,16180,16180,16180,16180,0
|
|
20230809,165800,904733740,16180,16180,16180,16180,0
|
|
20230809,165700,904733740,16180,16180,16180,16180,0
|
|
20230809,165600,904733740,16180,16180,16180,16180,0
|
|
20230809,165500,904733740,16180,16180,16180,16180,0
|
|
20230809,165400,904733740,16180,16180,16180,16180,0
|
|
20230809,165300,904733740,16180,16180,16180,16180,0
|
|
20230809,165200,904733740,16180,16180,16180,16180,0
|
|
20230809,165100,904733740,16180,16180,16180,16180,0
|
|
20230809,165000,904733740,16180,16180,16180,16180,0
|
|
20230809,164900,904733740,16180,16180,16180,16180,0
|
|
20230809,164800,904733740,16180,16180,16180,16180,0
|
|
20230809,164700,904733740,16180,16180,16180,16180,0
|
|
20230809,164600,904733740,16180,16180,16180,16180,0
|
|
20230809,164500,904733740,16180,16180,16180,16180,0
|
|
20230809,164400,904733740,16180,16180,16180,16180,0
|
|
20230809,164300,904733740,16180,16180,16180,16180,0
|
|
20230809,164200,904733740,16180,16180,16180,16180,0
|
|
20230809,164100,904733740,16180,16180,16180,16180,0
|
|
20230809,164000,904733740,16180,16180,16180,16180,1242
|
|
20230809,163900,904733740,16180,16180,16180,16180,0
|
|
20230809,163800,904733740,16180,16180,16180,16180,0
|
|
20230809,163700,904733740,16180,16180,16180,16180,0
|
|
20230809,163600,904733740,16180,16180,16180,16180,0
|
|
20230809,163500,904733740,16180,16180,16180,16180,0
|
|
20230809,163400,904733740,16180,16180,16180,16180,0
|
|
20230809,163300,904733740,16180,16180,16180,16180,0
|
|
20230809,163200,904733740,16180,16180,16180,16180,0
|
|
20230809,163100,904733740,16180,16180,16180,16180,0
|
|
20230809,163000,904733740,16180,16180,16180,16180,0
|
|
20230809,162900,904733740,16180,16180,16180,16180,0
|
|
20230809,162800,904733740,16180,16180,16180,16180,0
|
|
20230809,162700,904733740,16180,16180,16180,16180,0
|
|
20230809,162600,904733740,16180,16180,16180,16180,0
|
|
20230809,162500,904733740,16180,16180,16180,16180,0
|
|
20230809,162400,904733740,16180,16180,16180,16180,0
|
|
20230809,162300,904733740,16180,16180,16180,16180,0
|
|
20230809,162200,904733740,16180,16180,16180,16180,0
|
|
20230809,162100,904733740,16180,16180,16180,16180,0
|
|
20230809,162000,904733740,16180,16180,16180,16180,0
|
|
20230809,161900,904733740,16180,16180,16180,16180,0
|
|
20230809,161800,904733740,16180,16180,16180,16180,0
|
|
20230809,161700,904733740,16180,16180,16180,16180,0
|
|
20230809,161600,904733740,16180,16180,16180,16180,0
|
|
20230809,161500,904733740,16180,16180,16180,16180,0
|
|
20230809,161400,904733740,16180,16180,16180,16180,0
|
|
20230809,161300,904733740,16180,16180,16180,16180,0
|
|
20230809,161200,904733740,16180,16180,16180,16180,0
|
|
20230809,161100,904733740,16180,16180,16180,16180,0
|
|
20230809,161000,904733740,16180,16180,16180,16180,1242
|
|
20230809,160900,904733740,16180,16180,16180,16180,0
|
|
20230809,160800,904733740,16180,16180,16180,16180,0
|
|
20230809,160700,904733740,16180,16180,16180,16180,0
|
|
20230809,160600,904733740,16180,16180,16180,16180,0
|
|
20230809,160500,904733740,16180,16180,16180,16180,0
|
|
20230809,160400,904733740,16180,16180,16180,16180,0
|
|
20230809,160300,904733740,16180,16180,16180,16180,0
|
|
20230809,160200,904733740,16180,16180,16180,16180,0
|
|
20230809,160100,904733740,16180,16180,16180,16180,0
|
|
20230809,160000,904733740,16180,16180,16180,16180,0
|
|
20230809,155900,904733740,16180,16180,16180,16180,0
|
|
20230809,155800,904733740,16180,16180,16180,16180,0
|
|
20230809,155700,904733740,16180,16180,16180,16180,0
|
|
20230809,155600,904733740,16180,16180,16180,16180,0
|
|
20230809,155500,904733740,16180,16180,16180,16180,0
|
|
20230809,155400,904733740,16180,16180,16180,16180,0
|
|
20230809,155300,904733740,16180,16180,16180,16180,0
|
|
20230809,155200,904733740,16180,16180,16180,16180,0
|
|
20230809,155100,904733740,16180,16180,16180,16180,0
|
|
20230809,155000,904733740,16180,16180,16180,16180,0
|
|
20230809,154900,904733740,16180,16180,16180,16180,0
|
|
20230809,154800,904733740,16180,16180,16180,16180,0
|
|
20230809,154700,904733740,16180,16180,16180,16180,0
|
|
20230809,154600,904733740,16180,16180,16180,16180,0
|
|
20230809,154500,904733740,16180,16180,16180,16180,0
|
|
20230809,154400,904733740,16180,16180,16180,16180,0
|
|
20230809,154300,904733740,16180,16180,16180,16180,0
|
|
20230809,154200,904733740,16180,16180,16180,16180,0
|
|
20230809,154100,904733740,16180,16180,16180,16180,0
|
|
20230809,154000,904733740,16180,16180,16180,16180,1242
|
|
20230809,153900,904733740,16180,16180,16180,16180,0
|
|
20230809,153800,904733740,16180,16180,16180,16180,0
|
|
20230809,153700,904733740,16180,16180,16180,16180,0
|
|
20230809,153600,904733740,16180,16180,16180,16180,0
|
|
20230809,153500,904733740,16180,16180,16180,16180,0
|
|
20230809,153400,904733740,16180,16180,16180,16180,0
|
|
20230809,153300,904733740,16180,16180,16180,16180,0
|
|
20230809,153200,904733740,16180,16180,16180,16180,0
|
|
20230809,153100,904733740,16180,16180,16180,16180,0
|
|
20230809,153000,904733740,16180,16180,16180,16180,1242
|
|
20230809,152900,884638180,16080,16080,16080,16080,0
|
|
20230809,152800,884638180,16080,16080,16080,16080,0
|
|
20230809,152700,884638180,16080,16080,16080,16080,0
|
|
20230809,152600,884638180,16080,16080,16080,16080,0
|
|
20230809,152500,884638180,16080,16080,16080,16080,0
|
|
20230809,152400,884638180,16080,16080,16080,16080,0
|
|
20230809,152300,884638180,16080,16080,16080,16080,0
|
|
20230809,152200,884638180,16080,16080,16080,16080,0
|
|
20230809,152100,884638180,16080,16080,16080,16080,0
|
|
20230809,152000,884638180,16080,16080,16080,16080,0
|
|
20230809,151900,884638180,16080,16080,16080,16080,0
|
|
20230809,151800,884638180,16080,16080,16080,16080,31
|
|
20230809,151700,884139700,16120,16080,16120,16080,66
|
|
20230809,151600,883076020,16130,16120,16130,16120,178
|
|
20230809,151500,880206640,16120,16110,16130,16080,1328
|
|
20230809,151400,858822930,16130,16100,16130,16100,16
|
|
20230809,151300,858565260,16140,16130,16140,16100,6
|
|
20230809,151200,858468590,16140,16100,16140,16100,450
|
|
20230809,151100,851213070,16100,16140,16140,16100,5
|
|
20230809,151000,851132530,16150,16150,16150,16100,78
|
|
20230809,150900,849873590,16140,16140,16140,16100,6
|
|
20230809,150800,849776910,16100,16100,16140,16100,41
|
|
20230809,150700,849116770,16150,16150,16150,16100,66
|
|
20230809,150600,848051670,16110,16110,16110,16100,17
|
|
20230809,150500,847777860,16110,16150,16150,16110,65
|
|
20230809,150400,846728280,16150,16110,16160,16110,18
|
|
20230809,150300,846438170,16110,16170,16170,16110,172
|
|
20230809,150200,843667080,16110,16120,16180,16110,719
|
|
20230809,150100,832075580,16140,16160,16170,16120,870
|
|
20230809,150000,818029820,16170,16160,16170,16150,17
|
|
20230809,145900,817755240,16170,16160,16170,16150,65
|
|
20230809,145800,816704280,16170,16150,16170,16150,27
|
|
20230809,145700,816268190,16150,16170,16170,16150,128
|
|
20230809,145600,814199820,16150,16180,16180,16150,81
|
|
20230809,145500,812889980,16180,16180,16180,16150,17
|
|
20230809,145400,812615070,16180,16160,16180,16150,89
|
|
20230809,145300,811175560,16160,16180,16180,16160,20
|
|
20230809,145200,810852160,16180,16150,16180,16150,309
|
|
20230809,145100,805855480,16150,16190,16190,16140,31
|
|
20230809,145000,805354160,16140,16190,16190,16140,212
|
|
20230809,144900,801922630,16190,16180,16190,16140,191
|
|
20230809,144800,798832400,16180,16170,16180,16170,139
|
|
20230809,144700,796584380,16180,16180,16180,16180,61
|
|
20230809,144600,795597400,16180,16170,16180,16170,8
|
|
20230809,144500,795468010,16180,16170,16180,16170,262
|
|
20230809,144400,791231460,16170,16170,16170,16170,61
|
|
20230809,144300,790245090,16170,16170,16170,16170,2
|
|
20230809,144200,790212750,16170,16160,16170,16160,62
|
|
20230809,144100,789210820,16160,16160,16160,16160,1
|
|
20230809,144000,789194660,16160,16160,16160,16160,125
|
|
20230809,143900,787174660,16130,16160,16160,16130,177
|
|
20230809,143800,784317790,16160,16160,16160,16160,1
|
|
20230809,143700,784301630,16160,16150,16160,16150,62
|
|
20230809,143600,783300310,16150,16160,16160,16150,2
|
|
20230809,143500,783268000,16170,16170,16170,16170,101
|
|
20230809,143400,781634830,16170,16160,16170,16130,563
|
|
20230809,143300,772544450,16160,16160,16160,16160,2
|
|
20230809,143200,772512130,16160,16160,16160,16160,61
|
|
20230809,143100,771526370,16160,16160,16160,16160,5
|
|
20230809,143000,771445570,16160,16160,16160,16160,2
|
|
20230809,142900,771413250,16160,16120,16160,16120,62
|
|
20230809,142800,770411370,16160,16150,16160,16150,40
|
|
20230809,142700,769765340,16150,16150,16150,16150,125
|
|
20230809,142600,767746590,16150,16150,16150,16150,1
|
|
20230809,142500,767730440,16150,16150,16150,16150,2
|
|
20230809,142400,767698140,16150,16150,16150,16150,62
|
|
20230809,142300,766696840,16150,16150,16150,16150,1
|
|
20230809,142200,766680690,16150,16150,16150,16150,3
|
|
20230809,142100,766632240,16150,16150,16150,16150,62
|
|
20230809,142000,765630940,16150,16150,16150,16150,1
|
|
20230809,141900,765614790,16150,16150,16150,16150,362
|
|
20230809,141800,759768490,16150,16150,16150,16150,12
|
|
20230809,141700,759574690,16150,16150,16150,16150,1
|
|
20230809,141600,759558540,16150,16150,16150,16150,63
|
|
20230809,141500,758541090,16150,16150,16150,16150,2
|
|
20230809,141400,758508790,16150,16150,16150,16150,61
|
|
20230809,141300,757523640,16160,16170,16170,16160,23
|
|
20230809,141200,757151740,16170,16170,16170,16170,2
|
|
20230809,141100,757119400,16170,16170,16170,16170,61
|
|
20230809,141000,756133030,16170,16170,16170,16110,203
|
|
20230809,140900,752862520,16170,16170,16170,16100,362
|
|
20230809,140800,747026700,16170,16170,16170,16170,1
|
|
20230809,140700,747010530,16170,16170,16170,16150,57
|
|
20230809,140600,746089840,16170,16150,16170,16150,72
|
|
20230809,140500,744925800,16170,16150,16170,16150,202
|
|
20230809,140400,741663480,16170,16150,16170,16150,73
|
|
20230809,140300,740483270,16170,16160,16170,16140,105
|
|
20230809,140200,738788520,16160,16180,16180,16140,767
|
|
20230809,140100,726385240,16210,16200,16210,16180,87
|
|
20230809,140000,724976330,16200,16200,16200,16200,2
|
|
20230809,135900,724943930,16200,16200,16200,16190,700
|
|
20230809,135800,713604140,16210,16200,16210,16200,12
|
|
20230809,135700,713409710,16210,16210,16210,16210,2
|
|
20230809,135600,713377290,16200,16200,16200,16200,126
|
|
20230809,135500,711336090,16200,16200,16200,16200,15
|
|
20230809,135400,711093090,16200,16200,16200,16200,62
|
|
20230809,135300,710088690,16200,16200,16200,16200,34
|
|
20230809,135200,709537890,16200,16200,16200,16200,6
|
|
20230809,135100,709440690,16200,16200,16200,16200,65
|
|
20230809,135000,708387690,16200,16200,16200,16200,1
|
|
20230809,134900,708371490,16200,16200,16210,16200,72
|
|
20230809,134800,707204980,16200,16200,16200,16200,16
|
|
20230809,134700,706945780,16200,16200,16200,16190,302
|
|
20230809,134600,702053390,16200,16190,16200,16190,162
|
|
20230809,134500,699429980,16200,16200,16200,16200,2
|
|
20230809,134400,699397580,16200,16200,16200,16200,126
|
|
20230809,134300,697356380,16200,16200,16200,16200,2
|
|
20230809,134200,697323980,16200,16200,16200,16200,8
|
|
20230809,134100,697194380,16200,16200,16200,16160,86
|
|
20230809,134000,695802180,16200,16200,16200,16200,3
|
|
20230809,133900,695753580,16200,16200,16200,16200,2
|
|
20230809,133800,695721180,16200,16200,16200,16200,62
|
|
20230809,133700,694716780,16200,16200,16200,16200,4
|
|
20230809,133600,694651980,16200,16200,16200,16200,64
|
|
20230809,133500,693615180,16200,16200,16200,16200,6
|
|
20230809,133400,693517980,16200,16200,16200,16200,1
|
|
20230809,133300,693501780,16200,16200,16200,16200,62
|
|
20230809,133200,692497380,16200,16200,16200,16200,2
|
|
20230809,133100,692464980,16190,16190,16190,16170,157
|
|
20230809,133000,689923170,16200,16200,16200,16200,2
|
|
20230809,132900,689890770,16200,16200,16200,16200,3
|
|
20230809,132800,689842170,16200,16200,16200,16200,61
|
|
20230809,132700,688853970,16170,16200,16200,16170,3
|
|
20230809,132600,688805400,16200,16200,16200,16200,62
|
|
20230809,132500,687801000,16190,16200,16200,16180,457
|
|
20230809,132400,680403570,16210,16200,16210,16180,102
|
|
20230809,132300,678751190,16180,16210,16210,16180,266
|
|
20230809,132200,674439660,16210,16210,16210,16210,1
|
|
20230809,132100,674423450,16210,16200,16210,16200,62
|
|
20230809,132000,673419040,16200,16200,16200,16200,2
|
|
20230809,131900,673386640,16200,16200,16200,16200,1
|
|
20230809,131800,673370440,16210,16210,16210,16210,62
|
|
20230809,131700,672365420,16210,16210,16210,16210,113
|
|
20230809,131600,670533690,16210,16210,16210,16210,61
|
|
20230809,131500,669544880,16210,16220,16220,16210,32
|
|
20230809,131400,669026150,16220,16230,16230,16220,47
|
|
20230809,131300,668263790,16230,16220,16230,16220,244
|
|
20230809,131200,664305510,16220,16210,16220,16210,165
|
|
20230809,131100,661630850,16210,16210,16210,16210,62
|
|
20230809,131000,660625830,16210,16200,16210,16200,11
|
|
20230809,130900,660447620,16210,16200,16210,16200,5
|
|
20230809,130800,660366600,16200,16200,16200,16200,188
|
|
20230809,130700,657321000,16200,16200,16200,16200,1
|
|
20230809,130600,657304800,16200,16200,16200,16200,102
|
|
20230809,130500,655652400,16200,16200,16200,16200,138
|
|
20230809,130400,653416800,16190,16190,16190,16190,155
|
|
20230809,130300,650907350,16180,16180,16180,16180,62
|
|
20230809,130200,649904190,16180,16180,16180,16180,2
|
|
20230809,130100,649871830,16180,16180,16180,16180,61
|
|
20230809,130000,648884850,16180,16180,16180,16180,2
|
|
20230809,125900,648852490,16180,16180,16180,16170,14
|
|
20230809,125800,648626080,16180,16170,16180,16170,377
|
|
20230809,125700,642529380,16170,16170,16170,16170,2
|
|
20230809,125600,642497040,16160,16170,16170,16160,139
|
|
20230809,125500,640250780,16170,16170,16170,16170,61
|
|
20230809,125400,639264410,16170,16170,16170,16170,2
|
|
20230809,125300,639232070,16170,16170,16170,16170,63
|
|
20230809,125200,638213360,16170,16170,16170,16170,1
|
|
20230809,125100,638197190,16170,16160,16170,16160,20
|
|
20230809,125000,637873970,16160,16160,16160,16160,27
|
|
20230809,124900,637437650,16160,16160,16160,16160,1
|
|
20230809,124800,637421490,16160,16130,16160,16130,51
|
|
20230809,124700,636598830,16120,16100,16120,16100,752
|
|
20230809,124600,624491410,16100,16100,16100,16100,69
|
|
20230809,124500,623380510,16100,16100,16100,16100,71
|
|
20230809,124400,622237410,16100,16120,16120,16100,12
|
|
20230809,124300,622044190,16120,16100,16120,16100,51
|
|
20230809,124200,621223070,16100,16100,16100,16100,12
|
|
20230809,124100,621029870,16100,16100,16100,16100,3
|
|
20230809,124000,620981570,16100,16100,16100,16100,68
|
|
20230809,123900,619886770,16100,16100,16100,16100,2
|
|
20230809,123800,619854570,16100,16110,16110,16100,135
|
|
20230809,123700,617680460,16110,16110,16130,16110,117
|
|
20230809,123600,615795570,16130,16140,16140,16130,307
|
|
20230809,123500,610841770,16160,16160,16160,16160,63
|
|
20230809,123400,609823690,16140,16160,16160,16140,12
|
|
20230809,123300,609629990,16160,16160,16160,16140,73
|
|
20230809,123200,608450530,16160,16160,16160,16160,2
|
|
20230809,123100,608418210,16140,16170,16170,16140,175
|
|
20230809,123000,605590420,16170,16170,16170,16160,73
|
|
20230809,122900,604410120,16170,16170,16170,16170,3
|
|
20230809,122800,604361610,16160,16170,16170,16160,72
|
|
20230809,122700,603197480,16170,16170,16170,16170,2
|
|
20230809,122600,603165140,16170,16170,16170,16170,2
|
|
20230809,122500,603132800,16160,16170,16170,16160,44
|
|
20230809,122400,602421560,16170,16170,16170,16170,22
|
|
20230809,122300,602065820,16170,16170,16170,16170,63
|
|
20230809,122200,601047110,16170,16170,16170,16170,1
|
|
20230809,122100,601030940,16170,16170,16170,16170,2
|
|
20230809,122000,600998600,16170,16170,16170,16160,61
|
|
20230809,121900,600012820,16140,16160,16160,16140,32
|
|
20230809,121800,599495940,16170,16170,16170,16170,2
|
|
20230809,121700,599463600,16170,16160,16170,16160,213
|
|
20230809,121600,596019930,16160,16160,16160,16160,1
|
|
20230809,121500,596003770,16160,16160,16160,16160,62
|
|
20230809,121400,595001850,16170,16170,16170,16170,2
|
|
20230809,121300,594969510,16170,16170,16170,16170,1
|
|
20230809,121200,594953340,16160,16160,16160,16160,62
|
|
20230809,121100,593951420,16170,16170,16170,16170,3
|
|
20230809,121000,593902910,16170,16160,16170,16160,61
|
|
20230809,120900,592917140,16170,16180,16180,16130,12
|
|
20230809,120800,592723370,16180,16180,16180,16150,54
|
|
20230809,120700,591850400,16170,16170,16170,16160,36
|
|
20230809,120600,591268420,16180,16160,16180,16160,46
|
|
20230809,120500,590524720,16170,16160,16170,16150,49
|
|
20230809,120400,589733000,16160,16150,16160,16150,19
|
|
20230809,120300,589426090,16160,16150,16170,16150,115
|
|
20230809,120200,587567810,16150,16160,16160,16130,305
|
|
20230809,120100,582645860,16160,16160,16160,16160,1
|
|
20230809,120000,582629700,16170,16170,16170,16170,62
|
|
20230809,115900,581627160,16170,16170,16170,16170,3
|
|
20230809,115800,581578650,16170,16170,16170,16170,1
|
|
20230809,115700,581562480,16160,16150,16160,16140,72
|
|
20230809,115600,580399710,16160,16160,16160,16140,34
|
|
20230809,115500,579850910,16160,16150,16170,16150,62
|
|
20230809,115400,578848990,16160,16170,16170,16160,2
|
|
20230809,115300,578816660,16170,16170,16170,16160,6
|
|
20230809,115200,578719670,16160,16160,16180,16160,79
|
|
20230809,115100,577441810,16180,16160,16180,16160,6
|
|
20230809,115000,577344810,16180,16180,16180,16160,78
|
|
20230809,114900,576082960,16180,16180,16180,16180,1
|
|
20230809,114800,576066780,16180,16160,16180,16160,16
|
|
20230809,114700,575808180,16180,16170,16180,16160,77
|
|
20230809,114600,574562590,16180,16180,16180,16180,1
|
|
20230809,114500,574546410,16180,16160,16180,16160,512
|
|
20230809,114400,566265440,16160,16160,16160,16160,7
|
|
20230809,114300,566152320,16160,16160,16160,16160,247
|
|
20230809,114200,562160800,16160,16140,16160,16140,689
|
|
20230809,114100,551036250,16140,16140,16140,16140,3
|
|
20230809,114000,550987830,16140,16130,16140,16130,315
|
|
20230809,113900,545906870,16130,16130,16130,16130,2
|
|
20230809,113800,545874610,16130,16140,16140,16130,25
|
|
20230809,113700,545471350,16130,16130,16130,16130,38
|
|
20230809,113600,544858410,16130,16130,16130,16130,2
|
|
20230809,113500,544826150,16130,16130,16130,16130,85
|
|
20230809,113400,543455100,16130,16120,16130,16120,61
|
|
20230809,113300,542471180,16120,16100,16120,16100,5
|
|
20230809,113200,542390640,16120,16100,16120,16100,78
|
|
20230809,113100,541133620,16130,16120,16130,16110,84
|
|
20230809,113000,539779600,16120,16120,16130,16120,426
|
|
20230809,112900,532912470,16110,16110,16110,16110,56
|
|
20230809,112800,532010310,16100,16100,16100,16100,1
|
|
20230809,112700,531994210,16100,16110,16110,16090,72
|
|
20230809,112600,530834500,16110,16110,16110,16110,2
|
|
20230809,112500,530802280,16090,16110,16110,16090,11
|
|
20230809,112400,530625270,16110,16090,16110,16090,72
|
|
20230809,112300,529465570,16100,16100,16100,16100,3
|
|
20230809,112200,529417270,16100,16100,16100,16100,61
|
|
20230809,112100,528435170,16100,16090,16100,16090,2
|
|
20230809,112000,528402980,16090,16100,16100,16090,37
|
|
20230809,111900,527807300,16100,16060,16100,16060,226
|
|
20230809,111800,524176700,16110,16110,16110,16110,2
|
|
20230809,111700,524144480,16100,16100,16110,16100,91
|
|
20230809,111600,522679370,16100,16100,16100,16100,1
|
|
20230809,111500,522663270,16110,16080,16110,16080,3
|
|
20230809,111400,522615000,16060,16040,16060,16000,340
|
|
20230809,111300,517161200,16040,16030,16040,16030,60
|
|
20230809,111200,516199200,16030,15970,16030,15970,3946
|
|
20230809,111100,453055380,15980,15970,15980,15970,17
|
|
20230809,111000,452783860,15970,15970,15980,15970,684
|
|
20230809,110900,441853770,15980,15990,16000,15980,300
|
|
20230809,110800,437056530,15990,15990,15990,15990,3
|
|
20230809,110700,437008560,15990,15980,16000,15980,26
|
|
20230809,110600,436593030,15980,15980,15980,15970,119
|
|
20230809,110500,434691550,15980,15980,15980,15960,18
|
|
20230809,110400,434404190,15980,15970,15980,15970,64
|
|
20230809,110300,433381500,15980,15960,15980,15960,22
|
|
20230809,110200,433030310,15960,15970,15980,15960,106
|
|
20230809,110100,431337510,15970,15960,15970,15960,2
|
|
20230809,110000,431305580,15970,15970,15970,15960,43
|
|
20230809,105900,430618880,15970,15950,15970,15950,8
|
|
20230809,105800,430491260,15950,15950,15950,15950,1
|
|
20230809,105700,430475310,15950,15910,15950,15910,2
|
|
20230809,105600,430443450,15900,15900,15900,15900,15
|
|
20230809,105500,430204950,15900,15950,15950,15900,2
|
|
20230809,105400,430173100,15950,15930,15950,15890,396
|
|
20230809,105300,423860920,15940,15950,15950,15940,3
|
|
20230809,105200,423813080,15860,15880,15890,15860,62
|
|
20230809,105100,422828760,15860,15860,15860,15860,15
|
|
20230809,105000,422590860,15860,15870,15870,15860,3
|
|
20230809,104900,422543260,15870,15810,15870,15810,161
|
|
20230809,104800,419994790,15880,15820,15880,15820,346
|
|
20230809,104700,414520960,15820,15880,15880,15820,76
|
|
20230809,104600,413318520,15820,15800,15820,15800,1611
|
|
20230809,104500,387864700,15840,15800,15840,15770,1006
|
|
20230809,104400,371969940,15790,15820,15880,15790,1268
|
|
20230809,104300,351935320,15800,15800,15800,15800,938
|
|
20230809,104200,337114920,15810,15800,15810,15800,32
|
|
20230809,104100,336609300,15800,15870,15870,15790,213
|
|
20230809,104000,333245520,15870,15870,15870,15830,3
|
|
20230809,103900,333197950,15830,15870,15870,15830,78
|
|
20230809,103800,331960140,15870,15890,15890,15870,2
|
|
20230809,103700,331928380,15850,15800,15850,15800,257
|
|
20230809,103600,327867580,15800,15830,15850,15750,6234
|
|
20230809,103500,229575620,15790,15850,15850,15790,1812
|
|
20230809,103400,200962780,15850,15840,15850,15830,491
|
|
20230809,103300,193188020,15850,15890,15890,15850,40
|
|
20230809,103200,192553780,15890,15880,15900,15880,233
|
|
20230809,103100,188852480,15890,15890,15900,15890,132
|
|
20230809,103000,186754380,15900,15900,15900,15900,74
|
|
20230809,102900,185577780,15900,16000,16000,15890,128
|
|
20230809,102800,183536370,16000,16000,16000,16000,1
|
|
20230809,102700,183520370,16010,15990,16010,15990,2
|
|
20230809,102600,183488370,15990,16000,16000,15990,62
|
|
20230809,102500,182496380,16000,16000,16000,16000,2
|
|
20230809,102400,182464380,15990,15980,15990,15980,62
|
|
20230809,102300,181473600,15980,15980,15980,15980,3
|
|
20230809,102200,181425660,15980,15980,15980,15980,1
|
|
20230809,102100,181409680,15980,15960,15980,15960,64
|
|
20230809,102000,180387620,15960,15960,15960,15960,2
|
|
20230809,101900,180355700,15960,15940,15960,15940,62
|
|
20230809,101800,179367390,15890,15940,15940,15890,52
|
|
20230809,101700,178541010,15980,16000,16000,15980,3
|
|
20230809,101600,178493030,15990,15900,15990,15900,148
|
|
20230809,101500,176126600,16000,15900,16000,15900,53
|
|
20230809,101400,175281920,15900,15890,15900,15890,2
|
|
20230809,101300,175250130,15900,15900,15900,15900,1
|
|
20230809,101200,175234230,15860,15950,16010,15850,79
|
|
20230809,101100,173977160,16030,15950,16030,15950,5
|
|
20230809,101000,173897170,15950,16030,16030,15950,38
|
|
20230809,100900,173290990,16030,16030,16030,16030,2
|
|
20230809,100800,173258930,16030,16030,16030,16030,2
|
|
20230809,100700,173226870,16000,16080,16080,16000,461
|
|
20230809,100600,165836420,16080,16080,16080,16080,2
|
|
20230809,100500,165804260,16080,16080,16080,16080,3
|
|
20230809,100400,165756020,16080,16080,16080,16080,1
|
|
20230809,100300,165739940,16080,16080,16080,16080,2
|
|
20230809,100200,165707780,16080,16080,16080,16050,4
|
|
20230809,100100,165643520,16080,16080,16080,16080,1
|
|
20230809,100000,165627440,16080,16080,16080,16080,2
|
|
20230809,095900,165595280,16080,16120,16120,16070,130
|
|
20230809,095800,163506020,16120,16080,16120,16080,51
|
|
20230809,095700,162685900,16120,16130,16130,16120,193
|
|
20230809,095600,159572840,16130,16140,16140,16090,102
|
|
20230809,095500,157931570,16140,16140,16140,16140,1
|
|
20230809,095400,157915430,16140,16150,16150,16080,84
|
|
20230809,095300,156564580,16160,16160,16160,16160,21
|
|
20230809,095200,156225220,16160,16160,16160,16160,1
|
|
20230809,095100,156209060,16160,16170,16170,16160,2
|
|
20230809,095000,156176730,16080,16170,16170,16080,3
|
|
20230809,094900,156128310,16170,16170,16170,16170,1
|
|
20230809,094800,156112140,16090,16170,16170,16080,4
|
|
20230809,094700,156047630,16170,16180,16180,16170,3
|
|
20230809,094600,155999100,16170,16100,16170,16100,260
|
|
20230809,094500,151795630,16170,16110,16170,16110,435
|
|
20230809,094400,144785800,16110,16090,16130,16040,44
|
|
20230809,094300,144079660,16100,16100,16100,16100,180
|
|
20230809,094200,141181660,16100,16180,16180,16040,312
|
|
20230809,094100,136173920,16200,16220,16220,16200,3
|
|
20230809,094000,136125280,16180,16180,16220,16160,921
|
|
20230809,093900,121213060,16180,16080,16220,16080,802
|
|
20230809,093800,108302030,16080,16160,16160,16060,1053
|
|
20230809,093700,91367050,16110,16160,16160,16110,272
|
|
20230809,093600,86984830,16160,16140,16160,16140,22
|
|
20230809,093500,86629720,16130,16080,16130,16080,134
|
|
20230809,093400,84471710,16080,16080,16080,16080,22
|
|
20230809,093300,84117950,16080,16060,16080,16060,62
|
|
20230809,093200,83121870,16060,16070,16080,16060,713
|
|
20230809,093100,71663960,16070,16070,16070,16070,20
|
|
20230809,093000,71342560,16070,16070,16070,16070,8
|
|
20230809,092900,71214000,16070,16020,16070,16020,3
|
|
20230809,092800,71165890,16020,16060,16060,16020,2252
|
|
20230809,092700,35033930,16080,16000,16090,15940,206
|
|
20230809,092600,31737740,16100,16000,16100,16000,40
|
|
20230809,092500,31097640,16000,16000,16000,16000,1
|
|
20230809,092400,31081640,16000,15990,16000,15990,12
|
|
20230809,092300,30889740,15990,15990,15990,15990,3
|
|
20230809,092200,30841770,15990,16000,16000,15990,68
|
|
20230809,092100,29754400,15990,15990,15990,15990,10
|
|
20230809,092000,29594500,16000,15950,16000,15950,165
|
|
20230809,091900,26961240,15950,15940,15950,15930,108
|
|
20230809,091800,25239760,15940,15940,15940,15940,2
|
|
20230809,091700,25207880,15830,16000,16000,15830,501
|
|
20230809,091600,17273800,15840,15840,15840,15840,0
|
|
20230809,091500,17273800,15840,15840,15840,15840,0
|
|
20230809,091400,17273800,15840,15840,15840,15840,1
|
|
20230809,091300,17257960,15830,15900,15900,15830,20
|
|
20230809,091200,16941290,16000,16000,16000,16000,2
|
|
20230809,091100,16909290,15970,15970,15970,15970,0
|
|
20230809,091000,16909290,15970,15970,15970,15970,171
|
|
20230809,090900,14178420,15900,15900,15900,15900,500
|
|
20230809,090800,6228420,15970,15970,15970,15970,0
|
|
20230809,090700,6228420,15970,15970,15970,15970,0
|
|
20230809,090600,6228420,15970,15960,15970,15960,14
|
|
20230809,090500,6004920,15960,15960,15960,15960,6
|
|
20230809,090400,5909160,15960,15960,15970,15960,35
|
|
20230809,090300,5350550,15960,15960,15960,15960,13
|
|
20230809,090200,5143070,15750,15750,15750,15750,0
|
|
20230809,090100,5143070,15750,15900,15900,15750,6
|
|
20230809,090000,5048420,15970,15700,15970,15700,321
|