660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195700,898810060,13650,13650,13650,13650,4082
|
|
20230803,195600,898810060,13650,13650,13650,13650,0
|
|
20230803,195500,898810060,13650,13650,13650,13650,0
|
|
20230803,195400,898810060,13650,13650,13650,13650,0
|
|
20230803,195300,898810060,13650,13650,13650,13650,0
|
|
20230803,195200,898810060,13650,13650,13650,13650,0
|
|
20230803,195100,898810060,13650,13650,13650,13650,0
|
|
20230803,195000,898810060,13650,13650,13650,13650,0
|
|
20230803,194900,898810060,13650,13650,13650,13650,0
|
|
20230803,194800,898810060,13650,13650,13650,13650,0
|
|
20230803,194700,898810060,13650,13650,13650,13650,0
|
|
20230803,194600,898810060,13650,13650,13650,13650,0
|
|
20230803,194500,898810060,13650,13650,13650,13650,0
|
|
20230803,194400,898810060,13650,13650,13650,13650,0
|
|
20230803,194300,898810060,13650,13650,13650,13650,0
|
|
20230803,194200,898810060,13650,13650,13650,13650,0
|
|
20230803,194100,898810060,13650,13650,13650,13650,0
|
|
20230803,194000,898810060,13650,13650,13650,13650,0
|
|
20230803,193900,898810060,13650,13650,13650,13650,0
|
|
20230803,193800,898810060,13650,13650,13650,13650,0
|
|
20230803,193700,898810060,13650,13650,13650,13650,0
|
|
20230803,193600,898810060,13650,13650,13650,13650,0
|
|
20230803,193500,898810060,13650,13650,13650,13650,0
|
|
20230803,193400,898810060,13650,13650,13650,13650,0
|
|
20230803,193300,898810060,13650,13650,13650,13650,0
|
|
20230803,193200,898810060,13650,13650,13650,13650,0
|
|
20230803,193100,898810060,13650,13650,13650,13650,0
|
|
20230803,193000,898810060,13650,13650,13650,13650,0
|
|
20230803,192900,898810060,13650,13650,13650,13650,0
|
|
20230803,192800,898810060,13650,13650,13650,13650,0
|
|
20230803,192700,898810060,13650,13650,13650,13650,4082
|
|
20230803,192600,898810060,13650,13650,13650,13650,0
|
|
20230803,192500,898810060,13650,13650,13650,13650,0
|
|
20230803,192400,898810060,13650,13650,13650,13650,0
|
|
20230803,192300,898810060,13650,13650,13650,13650,0
|
|
20230803,192200,898810060,13650,13650,13650,13650,0
|
|
20230803,192100,898810060,13650,13650,13650,13650,0
|
|
20230803,192000,898810060,13650,13650,13650,13650,0
|
|
20230803,191900,898810060,13650,13650,13650,13650,0
|
|
20230803,191800,898810060,13650,13650,13650,13650,0
|
|
20230803,191700,898810060,13650,13650,13650,13650,0
|
|
20230803,191600,898810060,13650,13650,13650,13650,0
|
|
20230803,191500,898810060,13650,13650,13650,13650,0
|
|
20230803,191400,898810060,13650,13650,13650,13650,0
|
|
20230803,191300,898810060,13650,13650,13650,13650,0
|
|
20230803,191200,898810060,13650,13650,13650,13650,0
|
|
20230803,191100,898810060,13650,13650,13650,13650,0
|
|
20230803,191000,898810060,13650,13650,13650,13650,0
|
|
20230803,190900,898810060,13650,13650,13650,13650,0
|
|
20230803,190800,898810060,13650,13650,13650,13650,0
|
|
20230803,190700,898810060,13650,13650,13650,13650,0
|
|
20230803,190600,898810060,13650,13650,13650,13650,0
|
|
20230803,190500,898810060,13650,13650,13650,13650,0
|
|
20230803,190400,898810060,13650,13650,13650,13650,0
|
|
20230803,190300,898810060,13650,13650,13650,13650,0
|
|
20230803,190200,898810060,13650,13650,13650,13650,0
|
|
20230803,190100,898810060,13650,13650,13650,13650,0
|
|
20230803,190000,898810060,13650,13650,13650,13650,0
|
|
20230803,185900,898810060,13650,13650,13650,13650,0
|
|
20230803,185800,898810060,13650,13650,13650,13650,0
|
|
20230803,185700,898810060,13650,13650,13650,13650,4082
|
|
20230803,185600,898810060,13650,13650,13650,13650,0
|
|
20230803,185500,898810060,13650,13650,13650,13650,0
|
|
20230803,185400,898810060,13650,13650,13650,13650,0
|
|
20230803,185300,898810060,13650,13650,13650,13650,0
|
|
20230803,185200,898810060,13650,13650,13650,13650,0
|
|
20230803,185100,898810060,13650,13650,13650,13650,0
|
|
20230803,185000,898810060,13650,13650,13650,13650,0
|
|
20230803,184900,898810060,13650,13650,13650,13650,0
|
|
20230803,184800,898810060,13650,13650,13650,13650,0
|
|
20230803,184700,898810060,13650,13650,13650,13650,0
|
|
20230803,184600,898810060,13650,13650,13650,13650,0
|
|
20230803,184500,898810060,13650,13650,13650,13650,0
|
|
20230803,184400,898810060,13650,13650,13650,13650,0
|
|
20230803,184300,898810060,13650,13650,13650,13650,0
|
|
20230803,184200,898810060,13650,13650,13650,13650,0
|
|
20230803,184100,898810060,13650,13650,13650,13650,0
|
|
20230803,184000,898810060,13650,13650,13650,13650,0
|
|
20230803,183900,898810060,13650,13650,13650,13650,0
|
|
20230803,183800,898810060,13650,13650,13650,13650,0
|
|
20230803,183700,898810060,13650,13650,13650,13650,0
|
|
20230803,183600,898810060,13650,13650,13650,13650,0
|
|
20230803,183500,898810060,13650,13650,13650,13650,0
|
|
20230803,183400,898810060,13650,13650,13650,13650,0
|
|
20230803,183300,898810060,13650,13650,13650,13650,0
|
|
20230803,183200,898810060,13650,13650,13650,13650,0
|
|
20230803,183100,898810060,13650,13650,13650,13650,0
|
|
20230803,183000,898810060,13650,13650,13650,13650,0
|
|
20230803,182900,898810060,13650,13650,13650,13650,0
|
|
20230803,182800,898810060,13650,13650,13650,13650,0
|
|
20230803,182700,898810060,13650,13650,13650,13650,4082
|
|
20230803,182600,898810060,13650,13650,13650,13650,0
|
|
20230803,182500,898810060,13650,13650,13650,13650,0
|
|
20230803,182400,898810060,13650,13650,13650,13650,0
|
|
20230803,182300,898810060,13650,13650,13650,13650,0
|
|
20230803,182200,898810060,13650,13650,13650,13650,0
|
|
20230803,182100,898810060,13650,13650,13650,13650,0
|
|
20230803,182000,898810060,13650,13650,13650,13650,0
|
|
20230803,181900,898810060,13650,13650,13650,13650,0
|
|
20230803,181800,898810060,13650,13650,13650,13650,0
|
|
20230803,181700,898810060,13650,13650,13650,13650,0
|
|
20230803,181600,898810060,13650,13650,13650,13650,0
|
|
20230803,181500,898810060,13650,13650,13650,13650,0
|
|
20230803,181400,898810060,13650,13650,13650,13650,0
|
|
20230803,181300,898810060,13650,13650,13650,13650,0
|
|
20230803,181200,898810060,13650,13650,13650,13650,0
|
|
20230803,181100,898810060,13650,13650,13650,13650,0
|
|
20230803,181000,898810060,13650,13650,13650,13650,0
|
|
20230803,180900,898810060,13650,13650,13650,13650,0
|
|
20230803,180800,898810060,13650,13650,13650,13650,0
|
|
20230803,180700,898810060,13650,13650,13650,13650,0
|
|
20230803,180600,898810060,13650,13650,13650,13650,0
|
|
20230803,180500,898810060,13650,13650,13650,13650,0
|
|
20230803,180400,898810060,13650,13650,13650,13650,0
|
|
20230803,180300,898810060,13650,13650,13650,13650,0
|
|
20230803,180200,898810060,13650,13650,13650,13650,0
|
|
20230803,180100,898810060,13650,13650,13650,13650,0
|
|
20230803,180000,898810060,13650,13650,13650,13650,0
|
|
20230803,175900,898810060,13650,13650,13650,13650,0
|
|
20230803,175800,898810060,13650,13650,13650,13650,0
|
|
20230803,175700,898810060,13650,13650,13650,13650,4082
|
|
20230803,175600,898810060,13650,13650,13650,13650,0
|
|
20230803,175500,898810060,13650,13650,13650,13650,0
|
|
20230803,175400,898810060,13650,13650,13650,13650,0
|
|
20230803,175300,898810060,13650,13650,13650,13650,0
|
|
20230803,175200,898810060,13650,13650,13650,13650,0
|
|
20230803,175100,898810060,13650,13650,13650,13650,0
|
|
20230803,175000,898810060,13650,13650,13650,13650,0
|
|
20230803,174900,898810060,13650,13650,13650,13650,0
|
|
20230803,174800,898810060,13650,13650,13650,13650,0
|
|
20230803,174700,898810060,13650,13650,13650,13650,0
|
|
20230803,174600,898810060,13650,13650,13650,13650,0
|
|
20230803,174500,898810060,13650,13650,13650,13650,0
|
|
20230803,174400,898810060,13650,13650,13650,13650,0
|
|
20230803,174300,898810060,13650,13650,13650,13650,0
|
|
20230803,174200,898810060,13650,13650,13650,13650,0
|
|
20230803,174100,898810060,13650,13650,13650,13650,0
|
|
20230803,174000,898810060,13650,13650,13650,13650,0
|
|
20230803,173900,898810060,13650,13650,13650,13650,0
|
|
20230803,173800,898810060,13650,13650,13650,13650,0
|
|
20230803,173700,898810060,13650,13650,13650,13650,0
|
|
20230803,173600,898810060,13650,13650,13650,13650,0
|
|
20230803,173500,898810060,13650,13650,13650,13650,0
|
|
20230803,173400,898810060,13650,13650,13650,13650,0
|
|
20230803,173300,898810060,13650,13650,13650,13650,0
|
|
20230803,173200,898810060,13650,13650,13650,13650,0
|
|
20230803,173100,898810060,13650,13650,13650,13650,0
|
|
20230803,173000,898810060,13650,13650,13650,13650,0
|
|
20230803,172900,898810060,13650,13650,13650,13650,0
|
|
20230803,172800,898810060,13650,13650,13650,13650,0
|
|
20230803,172700,898810060,13650,13650,13650,13650,4082
|
|
20230803,172600,898810060,13650,13650,13650,13650,0
|
|
20230803,172500,898810060,13650,13650,13650,13650,0
|
|
20230803,172400,898810060,13650,13650,13650,13650,0
|
|
20230803,172300,898810060,13650,13650,13650,13650,0
|
|
20230803,172200,898810060,13650,13650,13650,13650,0
|
|
20230803,172100,898810060,13650,13650,13650,13650,0
|
|
20230803,172000,898810060,13650,13650,13650,13650,0
|
|
20230803,171900,898810060,13650,13650,13650,13650,0
|
|
20230803,171800,898810060,13650,13650,13650,13650,0
|
|
20230803,171700,898810060,13650,13650,13650,13650,0
|
|
20230803,171600,898810060,13650,13650,13650,13650,0
|
|
20230803,171500,898810060,13650,13650,13650,13650,0
|
|
20230803,171400,898810060,13650,13650,13650,13650,0
|
|
20230803,171300,898810060,13650,13650,13650,13650,0
|
|
20230803,171200,898810060,13650,13650,13650,13650,0
|
|
20230803,171100,898810060,13650,13650,13650,13650,0
|
|
20230803,171000,898810060,13650,13650,13650,13650,0
|
|
20230803,170900,898810060,13650,13650,13650,13650,0
|
|
20230803,170800,898810060,13650,13650,13650,13650,0
|
|
20230803,170700,898810060,13650,13650,13650,13650,0
|
|
20230803,170600,898810060,13650,13650,13650,13650,0
|
|
20230803,170500,898810060,13650,13650,13650,13650,0
|
|
20230803,170400,898810060,13650,13650,13650,13650,0
|
|
20230803,170300,898810060,13650,13650,13650,13650,0
|
|
20230803,170200,898810060,13650,13650,13650,13650,0
|
|
20230803,170100,898810060,13650,13650,13650,13650,0
|
|
20230803,170000,898810060,13650,13650,13650,13650,0
|
|
20230803,165900,898810060,13650,13650,13650,13650,0
|
|
20230803,165800,898810060,13650,13650,13650,13650,0
|
|
20230803,165700,898810060,13650,13650,13650,13650,4082
|
|
20230803,165600,898810060,13650,13650,13650,13650,0
|
|
20230803,165500,898810060,13650,13650,13650,13650,0
|
|
20230803,165400,898810060,13650,13650,13650,13650,0
|
|
20230803,165300,898810060,13650,13650,13650,13650,0
|
|
20230803,165200,898810060,13650,13650,13650,13650,0
|
|
20230803,165100,898810060,13650,13650,13650,13650,0
|
|
20230803,165000,898810060,13650,13650,13650,13650,0
|
|
20230803,164900,898810060,13650,13650,13650,13650,0
|
|
20230803,164800,898810060,13650,13650,13650,13650,0
|
|
20230803,164700,898810060,13650,13650,13650,13650,0
|
|
20230803,164600,898810060,13650,13650,13650,13650,0
|
|
20230803,164500,898810060,13650,13650,13650,13650,0
|
|
20230803,164400,898810060,13650,13650,13650,13650,0
|
|
20230803,164300,898810060,13650,13650,13650,13650,0
|
|
20230803,164200,898810060,13650,13650,13650,13650,0
|
|
20230803,164100,898810060,13650,13650,13650,13650,0
|
|
20230803,164000,898810060,13650,13650,13650,13650,0
|
|
20230803,163900,898810060,13650,13650,13650,13650,0
|
|
20230803,163800,898810060,13650,13650,13650,13650,0
|
|
20230803,163700,898810060,13650,13650,13650,13650,0
|
|
20230803,163600,898810060,13650,13650,13650,13650,0
|
|
20230803,163500,898810060,13650,13650,13650,13650,0
|
|
20230803,163400,898810060,13650,13650,13650,13650,0
|
|
20230803,163300,898810060,13650,13650,13650,13650,0
|
|
20230803,163200,898810060,13650,13650,13650,13650,0
|
|
20230803,163100,898810060,13650,13650,13650,13650,0
|
|
20230803,163000,898810060,13650,13650,13650,13650,0
|
|
20230803,162900,898810060,13650,13650,13650,13650,0
|
|
20230803,162800,898810060,13650,13650,13650,13650,0
|
|
20230803,162700,898810060,13650,13650,13650,13650,4082
|
|
20230803,162600,898810060,13650,13650,13650,13650,0
|
|
20230803,162500,898810060,13650,13650,13650,13650,0
|
|
20230803,162400,898810060,13650,13650,13650,13650,0
|
|
20230803,162300,898810060,13650,13650,13650,13650,0
|
|
20230803,162200,898810060,13650,13650,13650,13650,0
|
|
20230803,162100,898810060,13650,13650,13650,13650,0
|
|
20230803,162000,898810060,13650,13650,13650,13650,0
|
|
20230803,161900,898810060,13650,13650,13650,13650,0
|
|
20230803,161800,898810060,13650,13650,13650,13650,0
|
|
20230803,161700,898810060,13650,13650,13650,13650,0
|
|
20230803,161600,898810060,13650,13650,13650,13650,0
|
|
20230803,161500,898810060,13650,13650,13650,13650,0
|
|
20230803,161400,898810060,13650,13650,13650,13650,0
|
|
20230803,161300,898810060,13650,13650,13650,13650,0
|
|
20230803,161200,898810060,13650,13650,13650,13650,0
|
|
20230803,161100,898810060,13650,13650,13650,13650,0
|
|
20230803,161000,898810060,13650,13650,13650,13650,0
|
|
20230803,160900,898810060,13650,13650,13650,13650,0
|
|
20230803,160800,898810060,13650,13650,13650,13650,0
|
|
20230803,160700,898810060,13650,13650,13650,13650,0
|
|
20230803,160600,898810060,13650,13650,13650,13650,0
|
|
20230803,160500,898810060,13650,13650,13650,13650,0
|
|
20230803,160400,898810060,13650,13650,13650,13650,0
|
|
20230803,160300,898810060,13650,13650,13650,13650,0
|
|
20230803,160200,898810060,13650,13650,13650,13650,0
|
|
20230803,160100,898810060,13650,13650,13650,13650,0
|
|
20230803,160000,898810060,13650,13650,13650,13650,0
|
|
20230803,155900,898810060,13650,13650,13650,13650,0
|
|
20230803,155800,898810060,13650,13650,13650,13650,0
|
|
20230803,155700,898810060,13650,13650,13650,13650,4082
|
|
20230803,155600,898810060,13650,13650,13650,13650,0
|
|
20230803,155500,898810060,13650,13650,13650,13650,0
|
|
20230803,155400,898810060,13650,13650,13650,13650,0
|
|
20230803,155300,898810060,13650,13650,13650,13650,0
|
|
20230803,155200,898810060,13650,13650,13650,13650,0
|
|
20230803,155100,898810060,13650,13650,13650,13650,0
|
|
20230803,155000,898810060,13650,13650,13650,13650,0
|
|
20230803,154900,898810060,13650,13650,13650,13650,0
|
|
20230803,154800,898810060,13650,13650,13650,13650,0
|
|
20230803,154700,898810060,13650,13650,13650,13650,0
|
|
20230803,154600,898810060,13650,13650,13650,13650,0
|
|
20230803,154500,898810060,13650,13650,13650,13650,0
|
|
20230803,154400,898810060,13650,13650,13650,13650,0
|
|
20230803,154300,898810060,13650,13650,13650,13650,0
|
|
20230803,154200,898810060,13650,13650,13650,13650,0
|
|
20230803,154100,898810060,13650,13650,13650,13650,0
|
|
20230803,154000,898810060,13650,13650,13650,13650,0
|
|
20230803,153900,898810060,13650,13650,13650,13650,0
|
|
20230803,153800,898810060,13650,13650,13650,13650,0
|
|
20230803,153700,898810060,13650,13650,13650,13650,0
|
|
20230803,153600,898810060,13650,13650,13650,13650,0
|
|
20230803,153500,898810060,13650,13650,13650,13650,0
|
|
20230803,153400,898810060,13650,13650,13650,13650,0
|
|
20230803,153300,898810060,13650,13650,13650,13650,0
|
|
20230803,153200,898810060,13650,13650,13650,13650,0
|
|
20230803,153100,898810060,13650,13650,13650,13650,0
|
|
20230803,153000,898810060,13650,13650,13650,13650,4082
|
|
20230803,152900,843090760,13780,13780,13780,13780,0
|
|
20230803,152800,843090760,13780,13780,13780,13780,0
|
|
20230803,152700,843090760,13780,13780,13780,13780,0
|
|
20230803,152600,843090760,13780,13780,13780,13780,0
|
|
20230803,152500,843090760,13780,13780,13780,13780,0
|
|
20230803,152400,843090760,13780,13780,13780,13780,0
|
|
20230803,152300,843090760,13780,13780,13780,13780,0
|
|
20230803,152200,843090760,13780,13780,13780,13780,0
|
|
20230803,152100,843090760,13780,13780,13780,13780,0
|
|
20230803,152000,843090760,13780,13780,13780,13780,0
|
|
20230803,151900,843090760,13780,13740,13780,13740,132
|
|
20230803,151800,841273680,13740,13740,13740,13740,199
|
|
20230803,151700,838539420,13740,13670,13740,13670,168
|
|
20230803,151600,836242650,13740,13740,13740,13740,40
|
|
20230803,151500,835693050,13740,13740,13740,13740,0
|
|
20230803,151400,835693050,13740,13680,13740,13680,218
|
|
20230803,151300,832708730,13670,13670,13670,13670,30
|
|
20230803,151200,832298630,13650,13690,13690,13650,22
|
|
20230803,151100,831997570,13690,13690,13690,13690,20
|
|
20230803,151000,831723770,13690,13750,13750,13690,867
|
|
20230803,150900,819832550,13770,13800,13800,13770,179
|
|
20230803,150800,817365050,13790,13790,13790,13790,0
|
|
20230803,150700,817365050,13790,13790,13790,13790,4
|
|
20230803,150600,817309890,13800,13800,13830,13800,442
|
|
20230803,150500,811197430,13830,13820,13830,13820,12
|
|
20230803,150400,811031490,13830,13830,13830,13830,20
|
|
20230803,150300,810754890,13800,13790,13800,13790,11
|
|
20230803,150200,810603110,13800,13800,13800,13800,24
|
|
20230803,150100,810271910,13800,13830,13830,13800,48
|
|
20230803,150000,809608400,13820,13810,13820,13800,94
|
|
20230803,145900,808309410,13820,13810,13820,13810,206
|
|
20230803,145800,805464180,13810,13810,13810,13810,37
|
|
20230803,145700,804953210,13800,13800,13800,13800,37
|
|
20230803,145600,804442610,13760,13760,13760,13760,10
|
|
20230803,145500,804305010,13760,13790,13790,13760,25
|
|
20230803,145400,803960560,13800,13790,13800,13760,49
|
|
20230803,145300,803285070,13810,13810,13810,13810,0
|
|
20230803,145200,803285070,13810,13790,13810,13790,109
|
|
20230803,145100,801781120,13790,13760,13790,13750,122
|
|
20230803,145000,800100260,13760,13760,13760,13750,53
|
|
20230803,144900,799371470,13800,13800,13810,13790,88
|
|
20230803,144800,798156960,13800,13800,13800,13800,17
|
|
20230803,144700,797922360,13690,13600,13690,13600,605
|
|
20230803,144600,789643810,13590,13800,13800,13200,6928
|
|
20230803,144500,695813810,13800,13800,13800,13800,0
|
|
20230803,144400,695813810,13800,13800,13800,13800,0
|
|
20230803,144300,695813810,13800,13800,13800,13800,0
|
|
20230803,144200,695813810,13800,13810,13810,13800,511
|
|
20230803,144100,688758020,13830,13810,13830,13810,6
|
|
20230803,144000,688675120,13810,13820,13820,13810,104
|
|
20230803,143900,687237880,13810,13830,13830,13810,10
|
|
20230803,143800,687099680,13810,13810,13810,13810,0
|
|
20230803,143700,687099680,13810,13830,13830,13810,162
|
|
20230803,143600,684862080,13840,13840,13840,13840,0
|
|
20230803,143500,684862080,13840,13840,13840,13840,24
|
|
20230803,143400,684529920,13840,13830,13840,13830,11
|
|
20230803,143300,684377780,13840,13840,13840,13840,0
|
|
20230803,143200,684377780,13840,13840,13840,13840,85
|
|
20230803,143100,683201380,13840,13840,13840,13840,104
|
|
20230803,143000,681762020,13870,13870,13870,13870,1
|
|
20230803,142900,681748150,13800,13800,13800,13800,0
|
|
20230803,142800,681748150,13800,13800,13800,13800,0
|
|
20230803,142700,681748150,13800,13800,13800,13800,0
|
|
20230803,142600,681748150,13800,13800,13800,13800,0
|
|
20230803,142500,681748150,13800,13800,13800,13800,0
|
|
20230803,142400,681748150,13800,13800,13800,13800,0
|
|
20230803,142300,681748150,13800,13800,13800,13800,0
|
|
20230803,142200,681748150,13800,13800,13800,13800,0
|
|
20230803,142100,681748150,13800,13800,13800,13800,0
|
|
20230803,142000,681748150,13800,13820,13820,13800,150
|
|
20230803,141900,679678070,13810,13810,13810,13810,0
|
|
20230803,141800,679678070,13810,13810,13810,13810,0
|
|
20230803,141700,679678070,13810,13810,13810,13810,0
|
|
20230803,141600,679678070,13810,13810,13810,13810,0
|
|
20230803,141500,679678070,13810,13810,13810,13810,71
|
|
20230803,141400,678697560,13810,13810,13810,13810,3
|
|
20230803,141300,678656130,13800,13800,13800,13800,0
|
|
20230803,141200,678656130,13800,13810,13810,13790,103
|
|
20230803,141100,677234200,13830,13820,13830,13810,37
|
|
20230803,141000,676722820,13830,13820,13830,13820,9
|
|
20230803,140900,676598390,13860,13870,13870,13840,119
|
|
20230803,140800,674948110,13810,13810,13810,13810,0
|
|
20230803,140700,674948110,13810,13810,13810,13810,0
|
|
20230803,140600,674948110,13810,13810,13810,13810,0
|
|
20230803,140500,674948110,13810,13810,13810,13810,0
|
|
20230803,140400,674948110,13810,13780,13810,13780,112
|
|
20230803,140300,673403640,13780,13800,13800,13780,377
|
|
20230803,140200,668202920,13800,13800,13800,13800,120
|
|
20230803,140100,666546920,13800,13830,13830,13800,428
|
|
20230803,140000,660631800,13880,13880,13880,13880,0
|
|
20230803,135900,660631800,13880,13820,13880,13820,190
|
|
20230803,135800,658004720,13820,13830,13830,13820,169
|
|
20230803,135700,655668160,13830,13830,13830,13830,0
|
|
20230803,135600,655668160,13830,13830,13830,13830,15
|
|
20230803,135500,655460710,13830,13830,13830,13830,0
|
|
20230803,135400,655460710,13830,13830,13830,13830,16
|
|
20230803,135300,655239430,13830,13830,13830,13830,0
|
|
20230803,135200,655239430,13830,13830,13830,13830,103
|
|
20230803,135100,653814940,13830,13830,13830,13830,0
|
|
20230803,135000,653814940,13830,13830,13830,13830,319
|
|
20230803,134900,649403170,13820,13820,13820,13820,70
|
|
20230803,134800,648435770,13830,13840,13840,13830,3
|
|
20230803,134700,648394270,13830,13830,13830,13830,279
|
|
20230803,134600,644535700,13830,13840,13840,13830,84
|
|
20230803,134500,643373240,13890,13890,13890,13890,0
|
|
20230803,134400,643373240,13890,13890,13890,13890,4
|
|
20230803,134300,643317680,13900,13900,13900,13900,0
|
|
20230803,134200,643317680,13900,13900,13900,13900,0
|
|
20230803,134100,643317680,13900,13900,13900,13900,0
|
|
20230803,134000,643317680,13900,13900,13900,13900,1
|
|
20230803,133900,643303780,13840,13840,13840,13840,0
|
|
20230803,133800,643303780,13840,13840,13840,13840,0
|
|
20230803,133700,643303780,13840,13860,13860,13830,308
|
|
20230803,133600,639042740,13910,13910,13910,13910,0
|
|
20230803,133500,639042740,13910,13910,13910,13910,1
|
|
20230803,133400,639028830,13880,13880,13880,13880,0
|
|
20230803,133300,639028830,13880,13880,13880,13880,211
|
|
20230803,133200,636100150,13930,13930,13930,13930,0
|
|
20230803,133100,636100150,13930,13930,13930,13930,0
|
|
20230803,133000,636100150,13930,13930,13930,13930,40
|
|
20230803,132900,635542950,13890,13890,13890,13890,0
|
|
20230803,132800,635542950,13890,13940,13940,13890,101
|
|
20230803,132700,634137420,13940,13940,13940,13940,3
|
|
20230803,132600,634095600,13940,13940,13940,13940,37
|
|
20230803,132500,633579820,13940,13940,13940,13940,0
|
|
20230803,132400,633579820,13940,13940,13940,13940,0
|
|
20230803,132300,633579820,13940,13940,13940,13940,0
|
|
20230803,132200,633579820,13940,13940,13940,13940,20
|
|
20230803,132100,633301020,13940,13940,13940,13940,30
|
|
20230803,132000,632882820,13940,13940,13940,13940,0
|
|
20230803,131900,632882820,13940,13940,13940,13940,0
|
|
20230803,131800,632882820,13940,13940,13940,13940,0
|
|
20230803,131700,632882820,13940,13900,13940,13900,36
|
|
20230803,131600,632381100,13930,13930,13930,13930,0
|
|
20230803,131500,632381100,13930,13930,13930,13930,36
|
|
20230803,131400,631879620,13910,13890,13910,13890,52
|
|
20230803,131300,631156320,13890,13890,13890,13890,28
|
|
20230803,131200,630767400,13930,13930,13930,13930,43
|
|
20230803,131100,630168410,13940,13930,13940,13930,197
|
|
20230803,131000,627423160,13900,13890,13900,13890,100
|
|
20230803,130900,626033560,13850,13850,13850,13850,0
|
|
20230803,130800,626033560,13850,13830,13850,13830,91
|
|
20230803,130700,624773560,13830,13820,13830,13820,6
|
|
20230803,130600,624690630,13840,13840,13840,13840,40
|
|
20230803,130500,624137030,13840,13840,13840,13840,50
|
|
20230803,130400,623445030,13840,13840,13840,13840,0
|
|
20230803,130300,623445030,13840,13850,13850,13840,11
|
|
20230803,130200,623292780,13840,13840,13840,13840,0
|
|
20230803,130100,623292780,13840,13880,13880,13830,255
|
|
20230803,130000,619756450,13890,13890,13890,13890,8
|
|
20230803,125900,619645330,13890,13890,13890,13890,67
|
|
20230803,125800,618714700,13890,13890,13890,13890,63
|
|
20230803,125700,617839630,13870,13870,13870,13870,0
|
|
20230803,125600,617839630,13870,13870,13870,13870,0
|
|
20230803,125500,617839630,13870,13870,13870,13870,1
|
|
20230803,125400,617825760,13870,13880,13880,13870,418
|
|
20230803,125300,612024290,13870,13870,13870,13870,100
|
|
20230803,125200,610637290,13870,13870,13870,13870,2
|
|
20230803,125100,610609550,13870,13870,13870,13870,75
|
|
20230803,125000,609569300,13790,13790,13790,13790,0
|
|
20230803,124900,609569300,13790,13790,13790,13790,0
|
|
20230803,124800,609569300,13790,13790,13790,13790,0
|
|
20230803,124700,609569300,13790,13790,13790,13790,0
|
|
20230803,124600,609569300,13790,13800,13800,13790,80
|
|
20230803,124500,608466050,13780,13830,13830,13780,51
|
|
20230803,124400,607761540,13830,13850,13850,13830,97
|
|
20230803,124300,606419060,13850,13850,13850,13850,5
|
|
20230803,124200,606349810,13880,13880,13880,13880,0
|
|
20230803,124100,606349810,13880,13880,13880,13880,0
|
|
20230803,124000,606349810,13880,13840,13880,13840,12
|
|
20230803,123900,606183330,13840,13840,13840,13840,0
|
|
20230803,123800,606183330,13840,13840,13840,13840,0
|
|
20230803,123700,606183330,13840,13840,13840,13840,0
|
|
20230803,123600,606183330,13840,13840,13840,13840,10
|
|
20230803,123500,606044930,13840,13840,13840,13840,2
|
|
20230803,123400,606017250,13850,13850,13850,13850,0
|
|
20230803,123300,606017250,13850,13850,13850,13840,85
|
|
20230803,123200,604840560,13850,13850,13850,13850,128
|
|
20230803,123100,603067760,13860,13860,13860,13860,13
|
|
20230803,123000,602887580,13860,13870,13870,13860,52
|
|
20230803,122900,602166810,13870,13870,13870,13870,6
|
|
20230803,122800,602083590,13870,13870,13870,13870,11
|
|
20230803,122700,601931020,13870,13870,13870,13870,0
|
|
20230803,122600,601931020,13870,13870,13870,13870,0
|
|
20230803,122500,601931020,13870,13850,13870,13850,61
|
|
20230803,122400,601084990,13860,13860,13870,13860,6
|
|
20230803,122300,601001810,13810,13810,13810,13810,20
|
|
20230803,122200,600725610,13800,13800,13800,13800,0
|
|
20230803,122100,600725610,13800,13800,13800,13800,0
|
|
20230803,122000,600725610,13800,13800,13800,13800,2
|
|
20230803,121900,600698010,13770,13770,13770,13770,0
|
|
20230803,121800,600698010,13770,13770,13770,13770,0
|
|
20230803,121700,600698010,13770,13800,13800,13760,1824
|
|
20230803,121600,575562420,13800,13800,13800,13800,1
|
|
20230803,121500,575548620,13790,13790,13790,13790,2
|
|
20230803,121400,575521040,13880,13880,13880,13880,1
|
|
20230803,121300,575507160,13790,13790,13790,13790,0
|
|
20230803,121200,575507160,13790,13790,13790,13790,0
|
|
20230803,121100,575507160,13790,13870,13870,13780,1142
|
|
20230803,121000,559748400,13870,13870,13870,13870,8
|
|
20230803,120900,559637440,13870,13870,13870,13870,0
|
|
20230803,120800,559637440,13870,13870,13870,13870,0
|
|
20230803,120700,559637440,13870,13870,13870,13870,0
|
|
20230803,120600,559637440,13870,13870,13870,13870,7
|
|
20230803,120500,559540350,13870,13890,13890,13870,54
|
|
20230803,120400,558790370,13890,13890,13890,13890,6
|
|
20230803,120300,558707030,13890,13890,13890,13890,50
|
|
20230803,120200,558012530,13890,13890,13890,13890,1
|
|
20230803,120100,557998640,13940,13940,13940,13940,2
|
|
20230803,120000,557970760,13890,13900,13900,13890,4
|
|
20230803,115900,557915190,13890,13890,13890,13890,0
|
|
20230803,115800,557915190,13890,13890,13890,13890,0
|
|
20230803,115700,557915190,13890,13890,13890,13890,0
|
|
20230803,115600,557915190,13890,13890,13890,13890,0
|
|
20230803,115500,557915190,13890,13890,13890,13890,3
|
|
20230803,115400,557873520,13890,13890,13890,13890,0
|
|
20230803,115300,557873520,13890,13890,13890,13890,0
|
|
20230803,115200,557873520,13890,13890,13890,13890,0
|
|
20230803,115100,557873520,13890,13890,13890,13890,5
|
|
20230803,115000,557804070,13890,13890,13890,13890,9
|
|
20230803,114900,557679060,13890,13890,13890,13890,0
|
|
20230803,114800,557679060,13890,13890,13890,13890,23
|
|
20230803,114700,557359590,13890,13890,13890,13890,0
|
|
20230803,114600,557359590,13890,13970,13980,13890,48
|
|
20230803,114500,556691420,13890,13890,13890,13890,2
|
|
20230803,114400,556663640,13970,13970,13970,13970,75
|
|
20230803,114300,555615890,13970,13970,13970,13970,134
|
|
20230803,114200,553743910,13880,13880,13880,13880,311
|
|
20230803,114100,549427230,13880,13860,13880,13850,20
|
|
20230803,114000,549149850,13860,13860,13860,13860,2
|
|
20230803,113900,549122130,13870,13870,13870,13870,2
|
|
20230803,113800,549094390,13870,13890,13890,13870,161
|
|
20230803,113700,546859820,13880,13880,13880,13880,0
|
|
20230803,113600,546859820,13880,13880,13880,13880,0
|
|
20230803,113500,546859820,13880,13900,13900,13880,186
|
|
20230803,113400,544276760,13890,13890,13890,13890,0
|
|
20230803,113300,544276760,13890,13890,13890,13890,0
|
|
20230803,113200,544276760,13890,13890,13890,13880,578
|
|
20230803,113100,536253920,13890,13890,13890,13890,0
|
|
20230803,113000,536253920,13890,13940,13940,13890,129
|
|
20230803,112900,534459250,13940,13940,13940,13940,3
|
|
20230803,112800,534417430,13940,13970,13970,13940,46
|
|
20230803,112700,533775450,13980,13990,13990,13980,23
|
|
20230803,112600,533453690,13990,13990,13990,13990,3
|
|
20230803,112500,533411720,13990,13990,13990,13990,2
|
|
20230803,112400,533383740,14040,14040,14040,14040,0
|
|
20230803,112300,533383740,14040,14040,14040,14040,0
|
|
20230803,112200,533383740,14040,14040,14040,14040,61
|
|
20230803,112100,532527300,14040,14040,14040,14040,39
|
|
20230803,112000,531979740,13970,13970,13970,13970,2
|
|
20230803,111900,531951800,14040,14040,14040,14040,0
|
|
20230803,111800,531951800,14040,14040,14040,14040,0
|
|
20230803,111700,531951800,14040,13970,14040,13970,36
|
|
20230803,111600,531447230,13950,13950,13950,13950,0
|
|
20230803,111500,531447230,13950,13950,13950,13950,2
|
|
20230803,111400,531419330,13950,14040,14040,13950,191
|
|
20230803,111300,528750320,14130,14130,14130,14130,0
|
|
20230803,111200,528750320,14130,14130,14130,14130,0
|
|
20230803,111100,528750320,14130,14060,14130,14050,130
|
|
20230803,111000,526922130,14060,14060,14060,14060,2
|
|
20230803,110900,526894010,14150,14060,14150,14060,73
|
|
20230803,110800,525862360,14150,14040,14150,14040,36
|
|
20230803,110700,525354260,14020,14020,14020,14020,13
|
|
20230803,110600,525172000,14020,14030,14030,14020,13
|
|
20230803,110500,524989630,14050,14050,14050,14050,13
|
|
20230803,110400,524806980,14160,14160,14160,14160,0
|
|
20230803,110300,524806980,14160,14110,14170,14110,70
|
|
20230803,110200,523817170,14110,14040,14110,14000,267
|
|
20230803,110100,520069700,14000,14000,14000,14000,21
|
|
20230803,110000,519775700,13840,13880,14000,13820,61
|
|
20230803,105900,518925480,13990,13960,14000,13960,158
|
|
20230803,105800,516715740,13930,13840,13930,13840,137
|
|
20230803,105700,514815240,13850,13800,13850,13800,63
|
|
20230803,105600,513943380,13800,13800,13800,13800,0
|
|
20230803,105500,513943380,13800,13820,13820,13800,75
|
|
20230803,105400,512908130,13820,13850,13850,13820,22
|
|
20230803,105300,512603730,13830,13850,13850,13830,70
|
|
20230803,105200,511634530,13850,13850,13850,13850,1
|
|
20230803,105100,511620680,13800,13810,13810,13800,348
|
|
20230803,105000,506818190,13800,13800,13800,13800,0
|
|
20230803,104900,506818190,13800,13800,13800,13800,0
|
|
20230803,104800,506818190,13800,13800,13800,13800,48
|
|
20230803,104700,506155790,13800,13820,13820,13800,934
|
|
20230803,104600,493257310,13830,13850,13850,13830,46
|
|
20230803,104500,492620910,13850,13850,13850,13850,433
|
|
20230803,104400,486623860,13850,13870,13870,13850,842
|
|
20230803,104300,474945710,13870,13880,13880,13870,301
|
|
20230803,104200,470770010,13870,13870,13870,13870,0
|
|
20230803,104100,470770010,13870,13870,13870,13870,0
|
|
20230803,104000,470770010,13870,13870,13870,13870,5
|
|
20230803,103900,470700660,13860,13860,13870,13860,27
|
|
20230803,103800,470326310,13870,13870,13870,13870,0
|
|
20230803,103700,470326310,13870,13870,13870,13870,0
|
|
20230803,103600,470326310,13870,13870,13870,13860,641
|
|
20230803,103500,461436210,13870,13870,13870,13870,0
|
|
20230803,103400,461436210,13870,13880,13880,13870,130
|
|
20230803,103300,459632560,13870,13870,13870,13870,8
|
|
20230803,103200,459521600,13860,13850,13860,13850,25
|
|
20230803,103100,459175300,13850,13850,13850,13850,178
|
|
20230803,103000,456710000,13850,13850,13850,13850,66
|
|
20230803,102900,455795900,13840,13840,13850,13840,147
|
|
20230803,102800,453761410,13840,13890,13890,13840,1010
|
|
20230803,102700,439756870,13880,13990,13990,13880,190
|
|
20230803,102600,437106690,13990,14060,14060,13990,100
|
|
20230803,102500,435706340,14080,14080,14080,14080,1
|
|
20230803,102400,435692260,14080,14080,14080,14080,1
|
|
20230803,102300,435678180,14000,14000,14000,14000,70
|
|
20230803,102200,434698180,14000,14060,14060,14000,582
|
|
20230803,102100,426545900,14100,14160,14160,14100,124
|
|
20230803,102000,424794550,14170,14190,14190,14170,30
|
|
20230803,101900,424369150,14220,14120,14220,14120,40
|
|
20230803,101800,423800850,14220,14210,14220,14210,36
|
|
20230803,101700,423288980,14250,14210,14250,14100,403
|
|
20230803,101600,417560880,14300,14070,14300,14070,1240
|
|
20230803,101500,399994720,14080,14000,14080,14000,292
|
|
20230803,101400,395897720,14000,13980,14000,13980,166
|
|
20230803,101300,393573860,13970,13920,13970,13920,351
|
|
20230803,101200,388674840,13900,13900,13900,13900,108
|
|
20230803,101100,387173640,13900,13900,13900,13900,0
|
|
20230803,101000,387173640,13900,13930,13930,13900,59
|
|
20230803,100900,386352960,13930,13930,13930,13930,0
|
|
20230803,100800,386352960,13930,13930,13930,13930,30
|
|
20230803,100700,385935060,13930,13930,13930,13930,3
|
|
20230803,100600,385893270,13960,13930,13960,13930,73
|
|
20230803,100500,384874220,13900,13900,13960,13880,262
|
|
20230803,100400,381232420,13910,13970,13970,13910,1067
|
|
20230803,100300,366378720,13970,13950,13970,13950,52
|
|
20230803,100200,365652300,13950,13950,13950,13950,2
|
|
20230803,100100,365624400,13970,14020,14020,13970,93
|
|
20230803,100000,364323050,14020,14020,14020,14010,57
|
|
20230803,095900,363523920,14010,14010,14010,14010,10
|
|
20230803,095800,363383820,14000,14010,14010,13930,114
|
|
20230803,095700,361789680,14010,13920,14010,13920,37
|
|
20230803,095600,361271400,13920,13930,13930,13920,131
|
|
20230803,095500,359447110,14020,13950,14020,13920,136
|
|
20230803,095400,357549600,14020,14040,14040,14020,165
|
|
20230803,095300,355235900,14060,14060,14060,14060,1
|
|
20230803,095200,355221840,14080,14000,14080,13990,145
|
|
20230803,095100,353191070,14000,13920,14000,13910,1101
|
|
20230803,095000,337876050,14000,14000,14000,14000,0
|
|
20230803,094900,337876050,14000,14000,14000,13980,378
|
|
20230803,094800,332584360,14040,14000,14040,14000,111
|
|
20230803,094700,331029920,14000,14000,14000,14000,0
|
|
20230803,094600,331029920,14000,14000,14000,14000,10
|
|
20230803,094500,330889920,13990,13880,13990,13880,716
|
|
20230803,094400,320874320,13990,13870,13990,13830,535
|
|
20230803,094300,313455240,13990,14090,14090,13850,2848
|
|
20230803,094200,273865890,14090,14130,14130,14090,143
|
|
20230803,094100,271848110,14130,14130,14130,14130,110
|
|
20230803,094000,270293810,14130,14140,14140,14130,65
|
|
20230803,093900,269375260,14230,14230,14230,14230,0
|
|
20230803,093800,269375260,14230,14150,14230,14150,2
|
|
20230803,093700,269346880,14240,14130,14240,14130,159
|
|
20230803,093600,267094870,14130,14110,14130,14100,205
|
|
20230803,093500,264203830,14110,14150,14150,14110,166
|
|
20230803,093400,261861530,14110,14110,14110,14110,1
|
|
20230803,093300,261847420,14100,14100,14150,14080,236
|
|
20230803,093200,258518020,14100,14150,14150,14080,285
|
|
20230803,093100,254498210,14150,14170,14170,14150,33
|
|
20230803,093000,254031050,14250,14180,14250,14170,283
|
|
20230803,092900,250018090,14280,14290,14290,14280,106
|
|
20230803,092800,248503410,14270,14270,14280,14270,147
|
|
20230803,092700,246405520,14270,14010,14270,14010,1331
|
|
20230803,092600,227637960,14000,14000,14000,14000,0
|
|
20230803,092500,227637960,14000,13960,14000,13960,754
|
|
20230803,092400,217094270,13960,13950,13960,13950,72
|
|
20230803,092300,216089200,13960,13970,13970,13950,25
|
|
20230803,092200,215740390,13970,13970,13970,13970,2
|
|
20230803,092100,215712450,13990,13990,13990,13970,94
|
|
20230803,092000,214397650,13980,13830,13980,13830,193
|
|
20230803,091900,211715690,13910,13820,13910,13810,464
|
|
20230803,091800,205301160,13900,13900,13900,13900,86
|
|
20230803,091700,204105760,13900,13990,13990,13900,108
|
|
20230803,091600,202601910,14000,14000,14000,14000,1
|
|
20230803,091500,202587910,14100,14100,14100,14080,561
|
|
20230803,091400,194678010,14090,14100,14100,13920,178
|
|
20230803,091300,192172030,14100,14020,14100,14020,92
|
|
20230803,091200,190877880,13920,13920,13960,13800,994
|
|
20230803,091100,177063760,13930,13920,13930,13800,604
|
|
20230803,091000,168658990,13800,13850,13850,13800,86
|
|
20230803,090900,167467940,13760,13810,13920,13720,210
|
|
20230803,090800,164571330,13800,13660,13800,13660,793
|
|
20230803,090700,153653940,13660,13640,13660,13640,13
|
|
20230803,090600,153476450,13630,13700,13730,13630,1003
|
|
20230803,090500,139747120,13700,13740,13750,13700,1729
|
|
20230803,090400,116039680,13740,13850,13860,13730,1767
|
|
20230803,090300,91643830,13880,13900,13900,13850,683
|
|
20230803,090200,82168530,13880,13900,13960,13880,748
|
|
20230803,090100,71779070,13950,14050,14050,13900,2658
|
|
20230803,090000,34557200,14050,14060,14070,14050,2458
|