652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,194800,1645882720,10620,10620,10620,10620,0
|
|
20230814,194700,1645882720,10620,10620,10620,10620,0
|
|
20230814,194600,1645882720,10620,10620,10620,10620,0
|
|
20230814,194500,1645882720,10620,10620,10620,10620,0
|
|
20230814,194400,1645882720,10620,10620,10620,10620,0
|
|
20230814,194300,1645882720,10620,10620,10620,10620,0
|
|
20230814,194200,1645882720,10620,10620,10620,10620,0
|
|
20230814,194100,1645882720,10620,10620,10620,10620,0
|
|
20230814,194000,1645882720,10620,10620,10620,10620,0
|
|
20230814,193900,1645882720,10620,10620,10620,10620,0
|
|
20230814,193800,1645882720,10620,10620,10620,10620,0
|
|
20230814,193700,1645882720,10620,10620,10620,10620,0
|
|
20230814,193600,1645882720,10620,10620,10620,10620,0
|
|
20230814,193500,1645882720,10620,10620,10620,10620,0
|
|
20230814,193400,1645882720,10620,10620,10620,10620,0
|
|
20230814,193300,1645882720,10620,10620,10620,10620,0
|
|
20230814,193200,1645882720,10620,10620,10620,10620,0
|
|
20230814,193100,1645882720,10620,10620,10620,10620,0
|
|
20230814,193000,1645882720,10620,10620,10620,10620,0
|
|
20230814,192900,1645882720,10620,10620,10620,10620,0
|
|
20230814,192800,1645882720,10620,10620,10620,10620,0
|
|
20230814,192700,1645882720,10620,10620,10620,10620,0
|
|
20230814,192600,1645882720,10620,10620,10620,10620,0
|
|
20230814,192500,1645882720,10620,10620,10620,10620,0
|
|
20230814,192400,1645882720,10620,10620,10620,10620,0
|
|
20230814,192300,1645882720,10620,10620,10620,10620,0
|
|
20230814,192200,1645882720,10620,10620,10620,10620,0
|
|
20230814,192100,1645882720,10620,10620,10620,10620,0
|
|
20230814,192000,1645882720,10620,10620,10620,10620,0
|
|
20230814,191900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,191800,1645882720,10620,10620,10620,10620,0
|
|
20230814,191700,1645882720,10620,10620,10620,10620,0
|
|
20230814,191600,1645882720,10620,10620,10620,10620,0
|
|
20230814,191500,1645882720,10620,10620,10620,10620,0
|
|
20230814,191400,1645882720,10620,10620,10620,10620,0
|
|
20230814,191300,1645882720,10620,10620,10620,10620,0
|
|
20230814,191200,1645882720,10620,10620,10620,10620,0
|
|
20230814,191100,1645882720,10620,10620,10620,10620,0
|
|
20230814,191000,1645882720,10620,10620,10620,10620,0
|
|
20230814,190900,1645882720,10620,10620,10620,10620,0
|
|
20230814,190800,1645882720,10620,10620,10620,10620,0
|
|
20230814,190700,1645882720,10620,10620,10620,10620,0
|
|
20230814,190600,1645882720,10620,10620,10620,10620,0
|
|
20230814,190500,1645882720,10620,10620,10620,10620,0
|
|
20230814,190400,1645882720,10620,10620,10620,10620,0
|
|
20230814,190300,1645882720,10620,10620,10620,10620,0
|
|
20230814,190200,1645882720,10620,10620,10620,10620,0
|
|
20230814,190100,1645882720,10620,10620,10620,10620,0
|
|
20230814,190000,1645882720,10620,10620,10620,10620,0
|
|
20230814,185900,1645882720,10620,10620,10620,10620,0
|
|
20230814,185800,1645882720,10620,10620,10620,10620,0
|
|
20230814,185700,1645882720,10620,10620,10620,10620,0
|
|
20230814,185600,1645882720,10620,10620,10620,10620,0
|
|
20230814,185500,1645882720,10620,10620,10620,10620,0
|
|
20230814,185400,1645882720,10620,10620,10620,10620,0
|
|
20230814,185300,1645882720,10620,10620,10620,10620,0
|
|
20230814,185200,1645882720,10620,10620,10620,10620,0
|
|
20230814,185100,1645882720,10620,10620,10620,10620,0
|
|
20230814,185000,1645882720,10620,10620,10620,10620,0
|
|
20230814,184900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,184800,1645882720,10620,10620,10620,10620,0
|
|
20230814,184700,1645882720,10620,10620,10620,10620,0
|
|
20230814,184600,1645882720,10620,10620,10620,10620,0
|
|
20230814,184500,1645882720,10620,10620,10620,10620,0
|
|
20230814,184400,1645882720,10620,10620,10620,10620,0
|
|
20230814,184300,1645882720,10620,10620,10620,10620,0
|
|
20230814,184200,1645882720,10620,10620,10620,10620,0
|
|
20230814,184100,1645882720,10620,10620,10620,10620,0
|
|
20230814,184000,1645882720,10620,10620,10620,10620,0
|
|
20230814,183900,1645882720,10620,10620,10620,10620,0
|
|
20230814,183800,1645882720,10620,10620,10620,10620,0
|
|
20230814,183700,1645882720,10620,10620,10620,10620,0
|
|
20230814,183600,1645882720,10620,10620,10620,10620,0
|
|
20230814,183500,1645882720,10620,10620,10620,10620,0
|
|
20230814,183400,1645882720,10620,10620,10620,10620,0
|
|
20230814,183300,1645882720,10620,10620,10620,10620,0
|
|
20230814,183200,1645882720,10620,10620,10620,10620,0
|
|
20230814,183100,1645882720,10620,10620,10620,10620,0
|
|
20230814,183000,1645882720,10620,10620,10620,10620,0
|
|
20230814,182900,1645882720,10620,10620,10620,10620,0
|
|
20230814,182800,1645882720,10620,10620,10620,10620,0
|
|
20230814,182700,1645882720,10620,10620,10620,10620,0
|
|
20230814,182600,1645882720,10620,10620,10620,10620,0
|
|
20230814,182500,1645882720,10620,10620,10620,10620,0
|
|
20230814,182400,1645882720,10620,10620,10620,10620,0
|
|
20230814,182300,1645882720,10620,10620,10620,10620,0
|
|
20230814,182200,1645882720,10620,10620,10620,10620,0
|
|
20230814,182100,1645882720,10620,10620,10620,10620,0
|
|
20230814,182000,1645882720,10620,10620,10620,10620,0
|
|
20230814,181900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,181800,1645882720,10620,10620,10620,10620,0
|
|
20230814,181700,1645882720,10620,10620,10620,10620,0
|
|
20230814,181600,1645882720,10620,10620,10620,10620,0
|
|
20230814,181500,1645882720,10620,10620,10620,10620,0
|
|
20230814,181400,1645882720,10620,10620,10620,10620,0
|
|
20230814,181300,1645882720,10620,10620,10620,10620,0
|
|
20230814,181200,1645882720,10620,10620,10620,10620,0
|
|
20230814,181100,1645882720,10620,10620,10620,10620,0
|
|
20230814,181000,1645882720,10620,10620,10620,10620,0
|
|
20230814,180900,1645882720,10620,10620,10620,10620,0
|
|
20230814,180800,1645882720,10620,10620,10620,10620,0
|
|
20230814,180700,1645882720,10620,10620,10620,10620,0
|
|
20230814,180600,1645882720,10620,10620,10620,10620,0
|
|
20230814,180500,1645882720,10620,10620,10620,10620,0
|
|
20230814,180400,1645882720,10620,10620,10620,10620,0
|
|
20230814,180300,1645882720,10620,10620,10620,10620,0
|
|
20230814,180200,1645882720,10620,10620,10620,10620,0
|
|
20230814,180100,1645882720,10620,10620,10620,10620,0
|
|
20230814,180000,1645882720,10620,10620,10620,10620,0
|
|
20230814,175900,1645882720,10620,10620,10620,10620,0
|
|
20230814,175800,1645882720,10620,10620,10620,10620,0
|
|
20230814,175700,1645882720,10620,10620,10620,10620,0
|
|
20230814,175600,1645882720,10620,10620,10620,10620,0
|
|
20230814,175500,1645882720,10620,10620,10620,10620,0
|
|
20230814,175400,1645882720,10620,10620,10620,10620,0
|
|
20230814,175300,1645882720,10620,10620,10620,10620,0
|
|
20230814,175200,1645882720,10620,10620,10620,10620,0
|
|
20230814,175100,1645882720,10620,10620,10620,10620,0
|
|
20230814,175000,1645882720,10620,10620,10620,10620,0
|
|
20230814,174900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,174800,1645882720,10620,10620,10620,10620,0
|
|
20230814,174700,1645882720,10620,10620,10620,10620,0
|
|
20230814,174600,1645882720,10620,10620,10620,10620,0
|
|
20230814,174500,1645882720,10620,10620,10620,10620,0
|
|
20230814,174400,1645882720,10620,10620,10620,10620,0
|
|
20230814,174300,1645882720,10620,10620,10620,10620,0
|
|
20230814,174200,1645882720,10620,10620,10620,10620,0
|
|
20230814,174100,1645882720,10620,10620,10620,10620,0
|
|
20230814,174000,1645882720,10620,10620,10620,10620,0
|
|
20230814,173900,1645882720,10620,10620,10620,10620,0
|
|
20230814,173800,1645882720,10620,10620,10620,10620,0
|
|
20230814,173700,1645882720,10620,10620,10620,10620,0
|
|
20230814,173600,1645882720,10620,10620,10620,10620,0
|
|
20230814,173500,1645882720,10620,10620,10620,10620,0
|
|
20230814,173400,1645882720,10620,10620,10620,10620,0
|
|
20230814,173300,1645882720,10620,10620,10620,10620,0
|
|
20230814,173200,1645882720,10620,10620,10620,10620,0
|
|
20230814,173100,1645882720,10620,10620,10620,10620,0
|
|
20230814,173000,1645882720,10620,10620,10620,10620,0
|
|
20230814,172900,1645882720,10620,10620,10620,10620,0
|
|
20230814,172800,1645882720,10620,10620,10620,10620,0
|
|
20230814,172700,1645882720,10620,10620,10620,10620,0
|
|
20230814,172600,1645882720,10620,10620,10620,10620,0
|
|
20230814,172500,1645882720,10620,10620,10620,10620,0
|
|
20230814,172400,1645882720,10620,10620,10620,10620,0
|
|
20230814,172300,1645882720,10620,10620,10620,10620,0
|
|
20230814,172200,1645882720,10620,10620,10620,10620,0
|
|
20230814,172100,1645882720,10620,10620,10620,10620,0
|
|
20230814,172000,1645882720,10620,10620,10620,10620,0
|
|
20230814,171900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,171800,1645882720,10620,10620,10620,10620,0
|
|
20230814,171700,1645882720,10620,10620,10620,10620,0
|
|
20230814,171600,1645882720,10620,10620,10620,10620,0
|
|
20230814,171500,1645882720,10620,10620,10620,10620,0
|
|
20230814,171400,1645882720,10620,10620,10620,10620,0
|
|
20230814,171300,1645882720,10620,10620,10620,10620,0
|
|
20230814,171200,1645882720,10620,10620,10620,10620,0
|
|
20230814,171100,1645882720,10620,10620,10620,10620,0
|
|
20230814,171000,1645882720,10620,10620,10620,10620,0
|
|
20230814,170900,1645882720,10620,10620,10620,10620,0
|
|
20230814,170800,1645882720,10620,10620,10620,10620,0
|
|
20230814,170700,1645882720,10620,10620,10620,10620,0
|
|
20230814,170600,1645882720,10620,10620,10620,10620,0
|
|
20230814,170500,1645882720,10620,10620,10620,10620,0
|
|
20230814,170400,1645882720,10620,10620,10620,10620,0
|
|
20230814,170300,1645882720,10620,10620,10620,10620,0
|
|
20230814,170200,1645882720,10620,10620,10620,10620,0
|
|
20230814,170100,1645882720,10620,10620,10620,10620,0
|
|
20230814,170000,1645882720,10620,10620,10620,10620,0
|
|
20230814,165900,1645882720,10620,10620,10620,10620,0
|
|
20230814,165800,1645882720,10620,10620,10620,10620,0
|
|
20230814,165700,1645882720,10620,10620,10620,10620,0
|
|
20230814,165600,1645882720,10620,10620,10620,10620,0
|
|
20230814,165500,1645882720,10620,10620,10620,10620,0
|
|
20230814,165400,1645882720,10620,10620,10620,10620,0
|
|
20230814,165300,1645882720,10620,10620,10620,10620,0
|
|
20230814,165200,1645882720,10620,10620,10620,10620,0
|
|
20230814,165100,1645882720,10620,10620,10620,10620,0
|
|
20230814,165000,1645882720,10620,10620,10620,10620,0
|
|
20230814,164900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,164800,1645882720,10620,10620,10620,10620,0
|
|
20230814,164700,1645882720,10620,10620,10620,10620,0
|
|
20230814,164600,1645882720,10620,10620,10620,10620,0
|
|
20230814,164500,1645882720,10620,10620,10620,10620,0
|
|
20230814,164400,1645882720,10620,10620,10620,10620,0
|
|
20230814,164300,1645882720,10620,10620,10620,10620,0
|
|
20230814,164200,1645882720,10620,10620,10620,10620,0
|
|
20230814,164100,1645882720,10620,10620,10620,10620,0
|
|
20230814,164000,1645882720,10620,10620,10620,10620,0
|
|
20230814,163900,1645882720,10620,10620,10620,10620,0
|
|
20230814,163800,1645882720,10620,10620,10620,10620,0
|
|
20230814,163700,1645882720,10620,10620,10620,10620,0
|
|
20230814,163600,1645882720,10620,10620,10620,10620,0
|
|
20230814,163500,1645882720,10620,10620,10620,10620,0
|
|
20230814,163400,1645882720,10620,10620,10620,10620,0
|
|
20230814,163300,1645882720,10620,10620,10620,10620,0
|
|
20230814,163200,1645882720,10620,10620,10620,10620,0
|
|
20230814,163100,1645882720,10620,10620,10620,10620,0
|
|
20230814,163000,1645882720,10620,10620,10620,10620,0
|
|
20230814,162900,1645882720,10620,10620,10620,10620,0
|
|
20230814,162800,1645882720,10620,10620,10620,10620,0
|
|
20230814,162700,1645882720,10620,10620,10620,10620,0
|
|
20230814,162600,1645882720,10620,10620,10620,10620,0
|
|
20230814,162500,1645882720,10620,10620,10620,10620,0
|
|
20230814,162400,1645882720,10620,10620,10620,10620,0
|
|
20230814,162300,1645882720,10620,10620,10620,10620,0
|
|
20230814,162200,1645882720,10620,10620,10620,10620,0
|
|
20230814,162100,1645882720,10620,10620,10620,10620,0
|
|
20230814,162000,1645882720,10620,10620,10620,10620,0
|
|
20230814,161900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,161800,1645882720,10620,10620,10620,10620,0
|
|
20230814,161700,1645882720,10620,10620,10620,10620,0
|
|
20230814,161600,1645882720,10620,10620,10620,10620,0
|
|
20230814,161500,1645882720,10620,10620,10620,10620,0
|
|
20230814,161400,1645882720,10620,10620,10620,10620,0
|
|
20230814,161300,1645882720,10620,10620,10620,10620,0
|
|
20230814,161200,1645882720,10620,10620,10620,10620,0
|
|
20230814,161100,1645882720,10620,10620,10620,10620,0
|
|
20230814,161000,1645882720,10620,10620,10620,10620,0
|
|
20230814,160900,1645882720,10620,10620,10620,10620,0
|
|
20230814,160800,1645882720,10620,10620,10620,10620,0
|
|
20230814,160700,1645882720,10620,10620,10620,10620,0
|
|
20230814,160600,1645882720,10620,10620,10620,10620,0
|
|
20230814,160500,1645882720,10620,10620,10620,10620,0
|
|
20230814,160400,1645882720,10620,10620,10620,10620,0
|
|
20230814,160300,1645882720,10620,10620,10620,10620,0
|
|
20230814,160200,1645882720,10620,10620,10620,10620,0
|
|
20230814,160100,1645882720,10620,10620,10620,10620,0
|
|
20230814,160000,1645882720,10620,10620,10620,10620,0
|
|
20230814,155900,1645882720,10620,10620,10620,10620,0
|
|
20230814,155800,1645882720,10620,10620,10620,10620,0
|
|
20230814,155700,1645882720,10620,10620,10620,10620,0
|
|
20230814,155600,1645882720,10620,10620,10620,10620,0
|
|
20230814,155500,1645882720,10620,10620,10620,10620,0
|
|
20230814,155400,1645882720,10620,10620,10620,10620,0
|
|
20230814,155300,1645882720,10620,10620,10620,10620,0
|
|
20230814,155200,1645882720,10620,10620,10620,10620,0
|
|
20230814,155100,1645882720,10620,10620,10620,10620,0
|
|
20230814,155000,1645882720,10620,10620,10620,10620,0
|
|
20230814,154900,1645882720,10620,10620,10620,10620,4051
|
|
20230814,154800,1645882720,10620,10620,10620,10620,0
|
|
20230814,154700,1645882720,10620,10620,10620,10620,0
|
|
20230814,154600,1645882720,10620,10620,10620,10620,0
|
|
20230814,154500,1645882720,10620,10620,10620,10620,0
|
|
20230814,154400,1645882720,10620,10620,10620,10620,0
|
|
20230814,154300,1645882720,10620,10620,10620,10620,0
|
|
20230814,154200,1645882720,10620,10620,10620,10620,0
|
|
20230814,154100,1645882720,10620,10620,10620,10620,0
|
|
20230814,154000,1645882720,10620,10620,10620,10620,0
|
|
20230814,153900,1645882720,10620,10620,10620,10620,0
|
|
20230814,153800,1645882720,10620,10620,10620,10620,0
|
|
20230814,153700,1645882720,10620,10620,10620,10620,0
|
|
20230814,153600,1645882720,10620,10620,10620,10620,0
|
|
20230814,153500,1645882720,10620,10620,10620,10620,0
|
|
20230814,153400,1645882720,10620,10620,10620,10620,0
|
|
20230814,153300,1645882720,10620,10620,10620,10620,0
|
|
20230814,153200,1645882720,10620,10620,10620,10620,0
|
|
20230814,153100,1645882720,10620,10620,10620,10620,0
|
|
20230814,153000,1645882720,10620,10620,10620,10620,4051
|
|
20230814,152900,1602861100,10630,10630,10630,10630,0
|
|
20230814,152800,1602861100,10630,10630,10630,10630,0
|
|
20230814,152700,1602861100,10630,10630,10630,10630,0
|
|
20230814,152600,1602861100,10630,10630,10630,10630,0
|
|
20230814,152500,1602861100,10630,10630,10630,10630,0
|
|
20230814,152400,1602861100,10630,10630,10630,10630,0
|
|
20230814,152300,1602861100,10630,10630,10630,10630,0
|
|
20230814,152200,1602861100,10630,10630,10630,10630,0
|
|
20230814,152100,1602861100,10630,10630,10630,10630,0
|
|
20230814,152000,1602861100,10630,10630,10630,10630,0
|
|
20230814,151900,1602861100,10630,10620,10630,10620,1113
|
|
20230814,151800,1591040560,10630,10630,10630,10620,136
|
|
20230814,151700,1589595430,10630,10620,10630,10620,114
|
|
20230814,151600,1588384740,10620,10620,10630,10620,138
|
|
20230814,151500,1586918880,10630,10640,10640,10630,695
|
|
20230814,151400,1579525510,10640,10640,10640,10630,534
|
|
20230814,151300,1573846050,10630,10630,10640,10630,197
|
|
20230814,151200,1571751930,10630,10630,10640,10630,57
|
|
20230814,151100,1571145980,10620,10620,10640,10620,108
|
|
20230814,151000,1569998120,10630,10620,10630,10620,132
|
|
20230814,150900,1568596200,10620,10620,10620,10620,384
|
|
20230814,150800,1564518120,10630,10620,10630,10620,120
|
|
20230814,150700,1563243620,10620,10620,10620,10620,124
|
|
20230814,150600,1561926740,10620,10610,10620,10610,7
|
|
20230814,150500,1561852410,10610,10610,10610,10610,62
|
|
20230814,150400,1561194590,10610,10620,10620,10610,7
|
|
20230814,150300,1561120270,10620,10600,10620,10600,49
|
|
20230814,150200,1560600670,10610,10630,10630,10600,328
|
|
20230814,150100,1557120830,10630,10630,10630,10610,2760
|
|
20230814,150000,1527805890,10640,10640,10640,10640,20
|
|
20230814,145900,1527593090,10660,10660,10660,10660,91
|
|
20230814,145800,1526623030,10660,10660,10660,10660,10
|
|
20230814,145700,1526516430,10670,10650,10670,10640,1101
|
|
20230814,145600,1514771330,10660,10650,10670,10650,201
|
|
20230814,145500,1512627320,10670,10670,10670,10670,0
|
|
20230814,145400,1512627320,10670,10600,10670,10600,36
|
|
20230814,145300,1512245650,10600,10600,10680,10590,785
|
|
20230814,145200,1503924830,10600,10600,10600,10600,74
|
|
20230814,145100,1503140430,10600,10600,10600,10600,72
|
|
20230814,145000,1502377230,10590,10640,10640,10590,6000
|
|
20230814,144900,1438716330,10650,10650,10650,10650,5
|
|
20230814,144800,1438663080,10660,10660,10660,10660,48
|
|
20230814,144700,1438151400,10700,10640,10700,10640,121
|
|
20230814,144600,1436861000,10640,10630,10640,10630,312
|
|
20230814,144500,1433544430,10630,10620,10630,10620,109
|
|
20230814,144400,1432386350,10620,10620,10620,10620,750
|
|
20230814,144300,1424421350,10620,10620,10630,10620,718
|
|
20230814,144200,1416796090,10630,10640,10640,10610,2070
|
|
20230814,144100,1394804300,10650,10660,10690,10650,443
|
|
20230814,144000,1390085750,10660,10650,10660,10650,253
|
|
20230814,143900,1387388830,10650,10650,10650,10650,476
|
|
20230814,143800,1382319430,10600,10700,10700,10600,8930
|
|
20230814,143700,1287338700,10780,10780,10780,10780,11
|
|
20230814,143600,1287220120,10780,10700,10780,10700,69
|
|
20230814,143500,1286477900,10710,10710,10790,10710,736
|
|
20230814,143400,1278580710,10690,10710,10710,10690,2060
|
|
20230814,143300,1256522320,10710,10830,10830,10710,7449
|
|
20230814,143200,1176567910,10830,10830,10830,10830,4
|
|
20230814,143100,1176524590,10830,10830,10830,10830,4
|
|
20230814,143000,1176481270,10830,10830,10830,10830,59
|
|
20230814,142900,1175842300,10830,10830,10830,10830,10
|
|
20230814,142800,1175734000,10830,10830,10830,10830,0
|
|
20230814,142700,1175734000,10830,10830,10830,10830,10
|
|
20230814,142600,1175625700,10830,10800,10830,10800,1062
|
|
20230814,142500,1164156010,10800,10800,10800,10800,10
|
|
20230814,142400,1164048010,10800,10810,10810,10800,665
|
|
20230814,142300,1156865980,10840,10840,10840,10840,0
|
|
20230814,142200,1156865980,10840,10840,10840,10840,0
|
|
20230814,142100,1156865980,10840,10840,10840,10840,1
|
|
20230814,142000,1156855140,10780,10780,10780,10780,0
|
|
20230814,141900,1156855140,10780,10780,10780,10780,0
|
|
20230814,141800,1156855140,10780,10840,10840,10780,300
|
|
20230814,141700,1153615800,10840,10840,10840,10840,11
|
|
20230814,141600,1153496560,10840,10840,10840,10840,1
|
|
20230814,141500,1153485720,10840,10840,10840,10840,1
|
|
20230814,141400,1153474880,10780,10790,10790,10780,100
|
|
20230814,141300,1152396400,10860,10850,10860,10810,1047
|
|
20230814,141200,1141061960,10860,10860,10860,10860,1
|
|
20230814,141100,1141051100,10850,10850,10850,10850,35
|
|
20230814,141000,1140671350,10850,10850,10850,10850,7
|
|
20230814,140900,1140595400,10850,10850,10850,10850,270
|
|
20230814,140800,1137665900,10850,10850,10850,10850,63
|
|
20230814,140700,1136982350,10820,10840,10850,10820,48
|
|
20230814,140600,1136462370,10840,10840,10840,10840,0
|
|
20230814,140500,1136462370,10840,10830,10840,10830,595
|
|
20230814,140400,1130013220,10830,10830,10830,10830,0
|
|
20230814,140300,1130013220,10830,10830,10830,10830,3
|
|
20230814,140200,1129980730,10830,10830,10830,10830,1
|
|
20230814,140100,1129969900,10830,10830,10830,10830,0
|
|
20230814,140000,1129969900,10830,10830,10830,10830,102
|
|
20230814,135900,1128865240,10830,10760,10830,10760,49
|
|
20230814,135800,1128337860,10840,10840,10840,10840,3
|
|
20230814,135700,1128305340,10760,10780,10780,10760,10809
|
|
20230814,135600,1011996820,10800,10800,10800,10800,137
|
|
20230814,135500,1010517220,10780,10780,10780,10780,118
|
|
20230814,135400,1009245180,10780,10780,10780,10780,70
|
|
20230814,135300,1008490580,10780,10780,10780,10780,818
|
|
20230814,135200,999672540,10780,10780,10780,10780,31
|
|
20230814,135100,999338360,10790,10790,10790,10780,122
|
|
20230814,135000,998023080,10780,10790,10790,10780,806
|
|
20230814,134900,989326380,10800,10800,10800,10800,838
|
|
20230814,134800,980275980,10830,10830,10830,10830,2
|
|
20230814,134700,980254320,10800,10800,10800,10800,12
|
|
20230814,134600,980124720,10800,10800,10800,10800,0
|
|
20230814,134500,980124720,10800,10800,10800,10800,120
|
|
20230814,134400,978828720,10810,10810,10810,10810,171
|
|
20230814,134300,976980210,10820,10820,10820,10820,0
|
|
20230814,134200,976980210,10820,10820,10820,10820,10
|
|
20230814,134100,976872010,10820,10820,10820,10820,0
|
|
20230814,134000,976872010,10820,10820,10820,10820,0
|
|
20230814,133900,976872010,10820,10820,10820,10820,0
|
|
20230814,133800,976872010,10820,10820,10820,10820,1
|
|
20230814,133700,976861190,10820,10820,10820,10820,38
|
|
20230814,133600,976450030,10840,10840,10840,10840,4
|
|
20230814,133500,976406670,10830,10810,10830,10810,106
|
|
20230814,133400,975258790,10800,10790,10800,10790,5
|
|
20230814,133300,975204820,10790,10790,10790,10790,5
|
|
20230814,133200,975150870,10840,10810,10840,10790,76
|
|
20230814,133100,974330680,10790,10800,10800,10790,151
|
|
20230814,133000,972700240,10800,10810,10810,10800,61
|
|
20230814,132900,972041410,10810,10840,10840,10810,1384
|
|
20230814,132800,957058510,10840,10850,10850,10840,256
|
|
20230814,132700,954283120,10890,10890,10890,10890,0
|
|
20230814,132600,954283120,10890,10840,10890,10840,11
|
|
20230814,132500,954163830,10840,10840,10840,10830,130
|
|
20230814,132400,952755680,10840,10840,10840,10840,97
|
|
20230814,132300,951704200,10850,10850,10850,10850,68
|
|
20230814,132200,950966400,10890,10900,10900,10890,60
|
|
20230814,132100,950312500,10900,10850,10900,10850,92
|
|
20230814,132000,949311680,10830,10850,10850,10830,813
|
|
20230814,131900,940493450,10830,10840,10840,10830,215
|
|
20230814,131800,938164850,10850,10850,10850,10850,0
|
|
20230814,131700,938164850,10850,10850,10850,10850,0
|
|
20230814,131600,938164850,10850,10850,10850,10850,1
|
|
20230814,131500,938154000,10860,10860,10860,10860,64
|
|
20230814,131400,937458960,10860,10860,10860,10860,0
|
|
20230814,131300,937458960,10860,10860,10860,10860,200
|
|
20230814,131200,935286960,10860,10860,10860,10860,0
|
|
20230814,131100,935286960,10860,10860,10860,10860,3
|
|
20230814,131000,935254380,10830,10830,10830,10830,200
|
|
20230814,130900,933088380,10830,10830,10830,10830,1
|
|
20230814,130800,933077550,10830,10830,10830,10830,2
|
|
20230814,130700,933055890,10840,10840,10840,10840,0
|
|
20230814,130600,933055890,10840,10840,10840,10840,0
|
|
20230814,130500,933055890,10840,10840,10840,10840,0
|
|
20230814,130400,933055890,10840,10840,10840,10840,0
|
|
20230814,130300,933055890,10840,10850,10850,10840,1012
|
|
20230814,130200,922080700,10850,10850,10850,10850,10
|
|
20230814,130100,921972200,10850,10850,10850,10850,849
|
|
20230814,130000,912760550,10850,10850,10850,10850,0
|
|
20230814,125900,912760550,10850,10860,10860,10850,175
|
|
20230814,125800,910860380,10850,10850,10860,10850,832
|
|
20230814,125700,901829910,10860,10860,10860,10860,210
|
|
20230814,125600,899549310,10860,10860,10860,10860,0
|
|
20230814,125500,899549310,10860,10860,10860,10860,8
|
|
20230814,125400,899462430,10870,10860,10870,10860,701
|
|
20230814,125300,891849560,10860,10860,10860,10860,11
|
|
20230814,125200,891730100,10860,10860,10860,10860,0
|
|
20230814,125100,891730100,10860,10860,10860,10860,1
|
|
20230814,125000,891719240,10870,10870,10870,10870,55
|
|
20230814,124900,891121390,10870,10870,10870,10870,3
|
|
20230814,124800,891088780,10870,10870,10870,10870,23
|
|
20230814,124700,890838770,10870,10860,10870,10860,364
|
|
20230814,124600,886884150,10860,10890,10930,10860,330
|
|
20230814,124500,883292370,10880,10880,10880,10880,100
|
|
20230814,124400,882204370,10880,10860,10880,10860,137
|
|
20230814,124300,880716150,10860,10840,10860,10840,333
|
|
20230814,124200,877099830,10840,10850,10850,10840,2472
|
|
20230814,124100,850278940,10860,10870,10870,10860,581
|
|
20230814,124000,843967990,10870,10870,10870,10870,1
|
|
20230814,123900,843957120,10880,10880,10880,10880,73
|
|
20230814,123800,843162880,10880,10880,10880,10880,1
|
|
20230814,123700,843152000,10890,10890,10890,10880,148
|
|
20230814,123600,841540290,10890,10890,10890,10890,0
|
|
20230814,123500,841540290,10890,10890,10890,10890,2
|
|
20230814,123400,841518510,10930,10930,10930,10930,1
|
|
20230814,123300,841507580,10880,10920,10920,10880,36
|
|
20230814,123200,841114540,10870,10870,10870,10870,1
|
|
20230814,123100,841103670,10870,10870,10870,10870,0
|
|
20230814,123000,841103670,10870,10870,10870,10870,7
|
|
20230814,122900,841027580,10870,10890,10890,10870,5
|
|
20230814,122800,840973210,10870,10870,10870,10870,0
|
|
20230814,122700,840973210,10870,10880,10880,10870,20
|
|
20230814,122600,840755800,10870,10870,10870,10870,9
|
|
20230814,122500,840657970,10930,10930,10930,10930,28
|
|
20230814,122400,840351930,10930,10870,10940,10860,293
|
|
20230814,122300,837168700,10860,10930,10950,10860,3459
|
|
20230814,122200,799368490,10930,10850,10930,10850,260
|
|
20230814,122100,796534580,10850,10860,10860,10850,136
|
|
20230814,122000,795058620,10840,10820,10900,10820,927
|
|
20230814,121900,785012730,10810,10790,10810,10750,1861
|
|
20230814,121800,764905650,10790,10730,10790,10730,1457
|
|
20230814,121700,749247930,10730,10730,10730,10730,136
|
|
20230814,121600,747788650,10730,10710,10730,10710,193
|
|
20230814,121500,745718450,10710,10710,10710,10710,0
|
|
20230814,121400,745718450,10710,10710,10710,10710,4
|
|
20230814,121300,745675610,10710,10710,10710,10710,4
|
|
20230814,121200,745632770,10710,10720,10720,10710,10
|
|
20230814,121100,745525660,10710,10710,10710,10710,2
|
|
20230814,121000,745504240,10700,10690,10700,10690,76
|
|
20230814,120900,744691060,10680,10680,10680,10680,150
|
|
20230814,120800,743089060,10690,10690,10690,10690,0
|
|
20230814,120700,743089060,10690,10690,10690,10690,48
|
|
20230814,120600,742575940,10680,10680,10680,10680,130
|
|
20230814,120500,741187540,10680,10690,10690,10680,57
|
|
20230814,120400,740578260,10690,10690,10700,10690,1769
|
|
20230814,120300,721664970,10690,10700,10700,10690,76
|
|
20230814,120200,720851870,10700,10700,10700,10700,3
|
|
20230814,120100,720819770,10700,10700,10700,10700,0
|
|
20230814,120000,720819770,10700,10700,10700,10690,246
|
|
20230814,115900,718189750,10700,10710,10710,10700,672
|
|
20230814,115800,710999140,10710,10710,10710,10710,0
|
|
20230814,115700,710999140,10710,10710,10710,10710,26
|
|
20230814,115600,710720680,10720,10710,10720,10710,56
|
|
20230814,115500,710120910,10720,10720,10720,10720,405
|
|
20230814,115400,705779310,10720,10720,10720,10720,98
|
|
20230814,115300,704728750,10720,10720,10720,10720,3
|
|
20230814,115200,704696590,10720,10720,10720,10720,0
|
|
20230814,115100,704696590,10720,10720,10720,10720,0
|
|
20230814,115000,704696590,10720,10710,10720,10710,55
|
|
20230814,114900,704107520,10720,10720,10720,10720,3
|
|
20230814,114800,704075360,10730,10730,10730,10730,0
|
|
20230814,114700,704075360,10730,10720,10730,10720,6
|
|
20230814,114600,704011010,10730,10730,10730,10730,0
|
|
20230814,114500,704011010,10730,10730,10730,10730,1
|
|
20230814,114400,704000280,10720,10720,10720,10720,0
|
|
20230814,114300,704000280,10720,10720,10720,10720,80
|
|
20230814,114200,703142680,10720,10710,10720,10710,110
|
|
20230814,114100,701963860,10710,10710,10710,10710,1
|
|
20230814,114000,701953150,10710,10710,10710,10710,0
|
|
20230814,113900,701953150,10710,10710,10710,10710,93
|
|
20230814,113800,700957120,10710,10710,10710,10710,6
|
|
20230814,113700,700892860,10710,10710,10710,10710,13
|
|
20230814,113600,700753630,10730,10720,10730,10720,111
|
|
20230814,113500,699563680,10710,10710,10710,10710,10
|
|
20230814,113400,699456580,10700,10700,10700,10700,31
|
|
20230814,113300,699124880,10700,10700,10730,10700,135
|
|
20230814,113200,697680140,10660,10660,10660,10660,0
|
|
20230814,113100,697680140,10660,10670,10670,10660,5
|
|
20230814,113000,697626810,10660,10660,10660,10660,50
|
|
20230814,112900,697093810,10660,10660,10660,10660,72
|
|
20230814,112800,696326290,10660,10660,10660,10650,586
|
|
20230814,112700,690083030,10660,10670,10670,10660,500
|
|
20230814,112600,684751420,10670,10670,10670,10670,364
|
|
20230814,112500,680867540,10670,10680,10680,10670,443
|
|
20230814,112400,676136350,10680,10690,10690,10680,80
|
|
20230814,112300,675281160,10690,10700,10700,10690,300
|
|
20230814,112200,672073210,10700,10700,10700,10700,5
|
|
20230814,112100,672019710,10750,10750,10750,10750,2
|
|
20230814,112000,671998210,10750,10740,10750,10740,31
|
|
20230814,111900,671665260,10680,10680,10680,10680,1
|
|
20230814,111800,671654580,10680,10680,10680,10680,220
|
|
20230814,111700,669304980,10680,10690,10690,10680,511
|
|
20230814,111600,663846000,10670,10670,10670,10670,0
|
|
20230814,111500,663846000,10670,10680,10680,10670,50
|
|
20230814,111400,663312070,10700,10700,10700,10700,0
|
|
20230814,111300,663312070,10700,10700,10700,10670,2177
|
|
20230814,111200,640025620,10710,10730,10730,10710,183
|
|
20230814,111100,638065650,10710,10720,10720,10710,835
|
|
20230814,111000,629120170,10720,10730,10730,10720,386
|
|
20230814,110900,624979390,10770,10760,10770,10730,76
|
|
20230814,110800,624163840,10730,10740,10780,10730,539
|
|
20230814,110700,618379320,10760,10760,10790,10760,318
|
|
20230814,110600,614957610,10760,10760,10760,10760,5
|
|
20230814,110500,614903810,10790,10760,10790,10760,365
|
|
20230814,110400,610976380,10760,10790,10790,10760,101
|
|
20230814,110300,609889460,10790,10790,10790,10790,56
|
|
20230814,110200,609285220,10800,10800,10800,10800,6
|
|
20230814,110100,609220420,10800,10800,10800,10800,1
|
|
20230814,110000,609209620,10770,10770,10770,10770,0
|
|
20230814,105900,609209620,10770,10770,10770,10770,1
|
|
20230814,105800,609198850,10770,10760,10770,10760,8
|
|
20230814,105700,609112720,10760,10760,10760,10760,0
|
|
20230814,105600,609112720,10760,10760,10760,10760,30
|
|
20230814,105500,608789920,10760,10760,10760,10760,13
|
|
20230814,105400,608650040,10760,10760,10760,10760,0
|
|
20230814,105300,608650040,10760,10750,10760,10720,341
|
|
20230814,105200,604986610,10750,10760,10760,10750,68
|
|
20230814,105100,604254940,10760,10760,10760,10760,10
|
|
20230814,105000,604147340,10770,10770,10770,10770,0
|
|
20230814,104900,604147340,10770,10770,10770,10770,122
|
|
20230814,104800,602833400,10760,10790,10790,10760,101
|
|
20230814,104700,601746610,10760,10760,10760,10760,196
|
|
20230814,104600,599637650,10800,10780,10800,10770,202
|
|
20230814,104500,597461810,10800,10800,10800,10800,0
|
|
20230814,104400,597461810,10800,10800,10800,10800,0
|
|
20230814,104300,597461810,10800,10800,10800,10800,2
|
|
20230814,104200,597440210,10800,10800,10800,10800,2
|
|
20230814,104100,597418610,10800,10800,10800,10800,30
|
|
20230814,104000,597094610,10810,10810,10810,10800,23
|
|
20230814,103900,596846080,10810,10810,10810,10810,30
|
|
20230814,103800,596521780,10810,10770,10810,10770,531
|
|
20230814,103700,590794790,10770,10770,10770,10770,16
|
|
20230814,103600,590622470,10770,10810,10810,10770,30
|
|
20230814,103500,590298970,10810,10810,10810,10810,0
|
|
20230814,103400,590298970,10810,10810,10810,10810,0
|
|
20230814,103300,590298970,10810,10810,10810,10810,100
|
|
20230814,103200,589217970,10810,10770,10810,10750,112
|
|
20230814,103100,588011850,10800,10770,10800,10770,66
|
|
20230814,103000,587301000,10770,10770,10770,10770,12
|
|
20230814,102900,587171760,10730,10730,10730,10730,0
|
|
20230814,102800,587171760,10730,10730,10730,10730,4
|
|
20230814,102700,587128840,10730,10730,10730,10730,505
|
|
20230814,102600,581710190,10730,10730,10730,10730,200
|
|
20230814,102500,579564190,10770,10770,10780,10770,198
|
|
20230814,102400,577430630,10770,10770,10770,10770,4
|
|
20230814,102300,577387550,10770,10770,10770,10770,1
|
|
20230814,102200,577376780,10780,10770,10780,10710,311
|
|
20230814,102100,574043040,10780,10780,10780,10700,564
|
|
20230814,102000,568002370,10790,10800,10800,10790,5
|
|
20230814,101900,567948380,10810,10810,10810,10810,0
|
|
20230814,101800,567948380,10810,10730,10810,10710,917
|
|
20230814,101700,558122070,10730,10800,10800,10730,404
|
|
20230814,101600,553779670,10830,10840,10840,10830,65
|
|
20230814,101500,553075090,10840,10840,10840,10840,5
|
|
20230814,101400,553020890,10850,10850,10850,10850,81
|
|
20230814,101300,552142040,10790,10870,10870,10790,118
|
|
20230814,101200,550860150,10870,10800,10870,10800,85
|
|
20230814,101100,549940000,10760,10760,10760,10760,206
|
|
20230814,101000,547723440,10750,10750,10750,10750,3
|
|
20230814,100900,547691190,10810,10730,10810,10730,1056
|
|
20230814,100800,536339930,10740,10730,10740,10730,16
|
|
20230814,100700,536168230,10740,10740,10740,10730,203
|
|
20230814,100600,533988260,10740,10730,10740,10730,100
|
|
20230814,100500,532915230,10710,10650,10710,10650,863
|
|
20230814,100400,523708720,10660,10660,10660,10660,100
|
|
20230814,100300,522642720,10650,10650,10650,10650,19
|
|
20230814,100200,522440370,10640,10730,10730,10640,458
|
|
20230814,100100,517566350,10640,10630,10640,10630,348
|
|
20230814,100000,513866880,10630,10630,10630,10620,313
|
|
20230814,095900,510540280,10630,10650,10650,10630,722
|
|
20230814,095800,502863850,10650,10640,10650,10640,226
|
|
20230814,095700,500459160,10690,10640,10690,10640,402
|
|
20230814,095600,496181830,10640,10770,10800,10630,4831
|
|
20230814,095500,444586510,10800,10760,10800,10760,545
|
|
20230814,095400,438722230,10740,10740,10760,10740,705
|
|
20230814,095300,431149530,10740,10800,10800,10740,2970
|
|
20230814,095200,399171980,10880,10880,10880,10880,1
|
|
20230814,095100,399161100,10800,10820,10890,10800,2112
|
|
20230814,095000,376329320,10820,10830,10830,10810,305
|
|
20230814,094900,373029360,10830,10840,10850,10830,2168
|
|
20230814,094800,349527650,10840,10850,10850,10840,193
|
|
20230814,094700,347433800,10850,10890,10890,10850,637
|
|
20230814,094600,340521150,10900,10900,10900,10900,10
|
|
20230814,094500,340412150,10900,10850,10900,10850,506
|
|
20230814,094400,334921750,10850,10850,10850,10850,116
|
|
20230814,094300,333663150,10850,10900,10900,10840,555
|
|
20230814,094200,327630650,10900,10890,10930,10890,547
|
|
20230814,094100,321663410,10890,10900,10900,10890,19
|
|
20230814,094000,321456460,10890,10890,10910,10880,739
|
|
20230814,093900,313415890,10880,10920,10920,10880,145
|
|
20230814,093800,311836590,10890,10890,10940,10890,20
|
|
20230814,093700,311618460,10890,10880,10890,10880,10
|
|
20230814,093600,311509650,10850,10880,10880,10850,469
|
|
20230814,093500,306418460,10870,10860,10870,10850,145
|
|
20230814,093400,304844450,10880,10900,10900,10850,106
|
|
20230814,093300,303690760,10920,10910,10920,10900,326
|
|
20230814,093200,300133580,10920,10950,10950,10910,1371
|
|
20230814,093100,285167540,10950,10960,10960,10900,564
|
|
20230814,093000,279018990,10970,10850,10970,10850,741
|
|
20230814,092900,270917310,10860,10850,10890,10840,454
|
|
20230814,092800,265990940,10840,10880,10900,10840,323
|
|
20230814,092700,262477180,10880,10890,10890,10840,184
|
|
20230814,092600,260480580,10840,10930,10930,10800,84
|
|
20230814,092500,259567830,10930,10950,10950,10890,115
|
|
20230814,092400,258310170,10970,10890,10970,10890,181
|
|
20230814,092300,256337810,10950,10950,10950,10890,6
|
|
20230814,092200,256272290,10870,10940,10940,10870,1096
|
|
20230814,092100,244321680,10940,11000,11000,10890,705
|
|
20230814,092000,236606270,11000,11010,11040,10960,998
|
|
20230814,091900,225620620,11010,10940,11010,10940,558
|
|
20230814,091800,219489650,10940,10840,10950,10780,1001
|
|
20230814,091700,208579680,10840,10790,10840,10750,812
|
|
20230814,091600,199817120,10730,10740,10740,10720,3433
|
|
20230814,091500,162949230,10740,10800,10800,10740,405
|
|
20230814,091400,158581700,10810,10830,10840,10810,243
|
|
20230814,091300,155950110,10830,10840,10840,10800,396
|
|
20230814,091200,151657740,10840,10760,10840,10760,742
|
|
20230814,091100,143642810,10760,10690,10760,10690,933
|
|
20230814,091000,133634080,10720,10680,10720,10680,1503
|
|
20230814,090900,117557760,10670,10660,10670,10640,132
|
|
20230814,090800,116150480,10660,10680,10680,10660,5
|
|
20230814,090700,116097160,10680,10600,10680,10600,1355
|
|
20230814,090600,101710060,10600,10640,10690,10600,2270
|
|
20230814,090500,77600250,10630,10690,10700,10630,763
|
|
20230814,090400,69474000,10700,10630,10700,10630,100
|
|
20230814,090300,68405390,10630,10630,10630,10620,798
|
|
20230814,090200,59926080,10630,10620,10640,10600,1216
|
|
20230814,090100,47010770,10620,10640,10640,10600,1511
|
|
20230814,090000,30954520,10700,10620,10830,10620,2892
|