666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,200200,1988407780,11410,11410,11410,11410,0
|
|
20230804,200100,1988407780,11410,11410,11410,11410,0
|
|
20230804,200000,1988407780,11410,11410,11410,11410,0
|
|
20230804,195900,1988407780,11410,11410,11410,11410,0
|
|
20230804,195800,1988407780,11410,11410,11410,11410,0
|
|
20230804,195700,1988407780,11410,11410,11410,11410,0
|
|
20230804,195600,1988407780,11410,11410,11410,11410,0
|
|
20230804,195500,1988407780,11410,11410,11410,11410,0
|
|
20230804,195400,1988407780,11410,11410,11410,11410,0
|
|
20230804,195300,1988407780,11410,11410,11410,11410,0
|
|
20230804,195200,1988407780,11410,11410,11410,11410,0
|
|
20230804,195100,1988407780,11410,11410,11410,11410,0
|
|
20230804,195000,1988407780,11410,11410,11410,11410,0
|
|
20230804,194900,1988407780,11410,11410,11410,11410,0
|
|
20230804,194800,1988407780,11410,11410,11410,11410,0
|
|
20230804,194700,1988407780,11410,11410,11410,11410,0
|
|
20230804,194600,1988407780,11410,11410,11410,11410,0
|
|
20230804,194500,1988407780,11410,11410,11410,11410,0
|
|
20230804,194400,1988407780,11410,11410,11410,11410,0
|
|
20230804,194300,1988407780,11410,11410,11410,11410,0
|
|
20230804,194200,1988407780,11410,11410,11410,11410,0
|
|
20230804,194100,1988407780,11410,11410,11410,11410,0
|
|
20230804,194000,1988407780,11410,11410,11410,11410,0
|
|
20230804,193900,1988407780,11410,11410,11410,11410,0
|
|
20230804,193800,1988407780,11410,11410,11410,11410,0
|
|
20230804,193700,1988407780,11410,11410,11410,11410,0
|
|
20230804,193600,1988407780,11410,11410,11410,11410,0
|
|
20230804,193500,1988407780,11410,11410,11410,11410,0
|
|
20230804,193400,1988407780,11410,11410,11410,11410,0
|
|
20230804,193300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,193200,1988407780,11410,11410,11410,11410,0
|
|
20230804,193100,1988407780,11410,11410,11410,11410,0
|
|
20230804,193000,1988407780,11410,11410,11410,11410,0
|
|
20230804,192900,1988407780,11410,11410,11410,11410,0
|
|
20230804,192800,1988407780,11410,11410,11410,11410,0
|
|
20230804,192700,1988407780,11410,11410,11410,11410,0
|
|
20230804,192600,1988407780,11410,11410,11410,11410,0
|
|
20230804,192500,1988407780,11410,11410,11410,11410,0
|
|
20230804,192400,1988407780,11410,11410,11410,11410,0
|
|
20230804,192300,1988407780,11410,11410,11410,11410,0
|
|
20230804,192200,1988407780,11410,11410,11410,11410,0
|
|
20230804,192100,1988407780,11410,11410,11410,11410,0
|
|
20230804,192000,1988407780,11410,11410,11410,11410,0
|
|
20230804,191900,1988407780,11410,11410,11410,11410,0
|
|
20230804,191800,1988407780,11410,11410,11410,11410,0
|
|
20230804,191700,1988407780,11410,11410,11410,11410,0
|
|
20230804,191600,1988407780,11410,11410,11410,11410,0
|
|
20230804,191500,1988407780,11410,11410,11410,11410,0
|
|
20230804,191400,1988407780,11410,11410,11410,11410,0
|
|
20230804,191300,1988407780,11410,11410,11410,11410,0
|
|
20230804,191200,1988407780,11410,11410,11410,11410,0
|
|
20230804,191100,1988407780,11410,11410,11410,11410,0
|
|
20230804,191000,1988407780,11410,11410,11410,11410,0
|
|
20230804,190900,1988407780,11410,11410,11410,11410,0
|
|
20230804,190800,1988407780,11410,11410,11410,11410,0
|
|
20230804,190700,1988407780,11410,11410,11410,11410,0
|
|
20230804,190600,1988407780,11410,11410,11410,11410,0
|
|
20230804,190500,1988407780,11410,11410,11410,11410,0
|
|
20230804,190400,1988407780,11410,11410,11410,11410,0
|
|
20230804,190300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,190200,1988407780,11410,11410,11410,11410,0
|
|
20230804,190100,1988407780,11410,11410,11410,11410,0
|
|
20230804,190000,1988407780,11410,11410,11410,11410,0
|
|
20230804,185900,1988407780,11410,11410,11410,11410,0
|
|
20230804,185800,1988407780,11410,11410,11410,11410,0
|
|
20230804,185700,1988407780,11410,11410,11410,11410,0
|
|
20230804,185600,1988407780,11410,11410,11410,11410,0
|
|
20230804,185500,1988407780,11410,11410,11410,11410,0
|
|
20230804,185400,1988407780,11410,11410,11410,11410,0
|
|
20230804,185300,1988407780,11410,11410,11410,11410,0
|
|
20230804,185200,1988407780,11410,11410,11410,11410,0
|
|
20230804,185100,1988407780,11410,11410,11410,11410,0
|
|
20230804,185000,1988407780,11410,11410,11410,11410,0
|
|
20230804,184900,1988407780,11410,11410,11410,11410,0
|
|
20230804,184800,1988407780,11410,11410,11410,11410,0
|
|
20230804,184700,1988407780,11410,11410,11410,11410,0
|
|
20230804,184600,1988407780,11410,11410,11410,11410,0
|
|
20230804,184500,1988407780,11410,11410,11410,11410,0
|
|
20230804,184400,1988407780,11410,11410,11410,11410,0
|
|
20230804,184300,1988407780,11410,11410,11410,11410,0
|
|
20230804,184200,1988407780,11410,11410,11410,11410,0
|
|
20230804,184100,1988407780,11410,11410,11410,11410,0
|
|
20230804,184000,1988407780,11410,11410,11410,11410,0
|
|
20230804,183900,1988407780,11410,11410,11410,11410,0
|
|
20230804,183800,1988407780,11410,11410,11410,11410,0
|
|
20230804,183700,1988407780,11410,11410,11410,11410,0
|
|
20230804,183600,1988407780,11410,11410,11410,11410,0
|
|
20230804,183500,1988407780,11410,11410,11410,11410,0
|
|
20230804,183400,1988407780,11410,11410,11410,11410,0
|
|
20230804,183300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,183200,1988407780,11410,11410,11410,11410,0
|
|
20230804,183100,1988407780,11410,11410,11410,11410,0
|
|
20230804,183000,1988407780,11410,11410,11410,11410,0
|
|
20230804,182900,1988407780,11410,11410,11410,11410,0
|
|
20230804,182800,1988407780,11410,11410,11410,11410,0
|
|
20230804,182700,1988407780,11410,11410,11410,11410,0
|
|
20230804,182600,1988407780,11410,11410,11410,11410,0
|
|
20230804,182500,1988407780,11410,11410,11410,11410,0
|
|
20230804,182400,1988407780,11410,11410,11410,11410,0
|
|
20230804,182300,1988407780,11410,11410,11410,11410,0
|
|
20230804,182200,1988407780,11410,11410,11410,11410,0
|
|
20230804,182100,1988407780,11410,11410,11410,11410,0
|
|
20230804,182000,1988407780,11410,11410,11410,11410,0
|
|
20230804,181900,1988407780,11410,11410,11410,11410,0
|
|
20230804,181800,1988407780,11410,11410,11410,11410,0
|
|
20230804,181700,1988407780,11410,11410,11410,11410,0
|
|
20230804,181600,1988407780,11410,11410,11410,11410,0
|
|
20230804,181500,1988407780,11410,11410,11410,11410,0
|
|
20230804,181400,1988407780,11410,11410,11410,11410,0
|
|
20230804,181300,1988407780,11410,11410,11410,11410,0
|
|
20230804,181200,1988407780,11410,11410,11410,11410,0
|
|
20230804,181100,1988407780,11410,11410,11410,11410,0
|
|
20230804,181000,1988407780,11410,11410,11410,11410,0
|
|
20230804,180900,1988407780,11410,11410,11410,11410,0
|
|
20230804,180800,1988407780,11410,11410,11410,11410,0
|
|
20230804,180700,1988407780,11410,11410,11410,11410,0
|
|
20230804,180600,1988407780,11410,11410,11410,11410,0
|
|
20230804,180500,1988407780,11410,11410,11410,11410,0
|
|
20230804,180400,1988407780,11410,11410,11410,11410,0
|
|
20230804,180300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,180200,1988407780,11410,11410,11410,11410,0
|
|
20230804,180100,1988407780,11410,11410,11410,11410,0
|
|
20230804,180000,1988407780,11410,11410,11410,11410,0
|
|
20230804,175900,1988407780,11410,11410,11410,11410,0
|
|
20230804,175800,1988407780,11410,11410,11410,11410,0
|
|
20230804,175700,1988407780,11410,11410,11410,11410,0
|
|
20230804,175600,1988407780,11410,11410,11410,11410,0
|
|
20230804,175500,1988407780,11410,11410,11410,11410,0
|
|
20230804,175400,1988407780,11410,11410,11410,11410,0
|
|
20230804,175300,1988407780,11410,11410,11410,11410,0
|
|
20230804,175200,1988407780,11410,11410,11410,11410,0
|
|
20230804,175100,1988407780,11410,11410,11410,11410,0
|
|
20230804,175000,1988407780,11410,11410,11410,11410,0
|
|
20230804,174900,1988407780,11410,11410,11410,11410,0
|
|
20230804,174800,1988407780,11410,11410,11410,11410,0
|
|
20230804,174700,1988407780,11410,11410,11410,11410,0
|
|
20230804,174600,1988407780,11410,11410,11410,11410,0
|
|
20230804,174500,1988407780,11410,11410,11410,11410,0
|
|
20230804,174400,1988407780,11410,11410,11410,11410,0
|
|
20230804,174300,1988407780,11410,11410,11410,11410,0
|
|
20230804,174200,1988407780,11410,11410,11410,11410,0
|
|
20230804,174100,1988407780,11410,11410,11410,11410,0
|
|
20230804,174000,1988407780,11410,11410,11410,11410,0
|
|
20230804,173900,1988407780,11410,11410,11410,11410,0
|
|
20230804,173800,1988407780,11410,11410,11410,11410,0
|
|
20230804,173700,1988407780,11410,11410,11410,11410,0
|
|
20230804,173600,1988407780,11410,11410,11410,11410,0
|
|
20230804,173500,1988407780,11410,11410,11410,11410,0
|
|
20230804,173400,1988407780,11410,11410,11410,11410,0
|
|
20230804,173300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,173200,1988407780,11410,11410,11410,11410,0
|
|
20230804,173100,1988407780,11410,11410,11410,11410,0
|
|
20230804,173000,1988407780,11410,11410,11410,11410,0
|
|
20230804,172900,1988407780,11410,11410,11410,11410,0
|
|
20230804,172800,1988407780,11410,11410,11410,11410,0
|
|
20230804,172700,1988407780,11410,11410,11410,11410,0
|
|
20230804,172600,1988407780,11410,11410,11410,11410,0
|
|
20230804,172500,1988407780,11410,11410,11410,11410,0
|
|
20230804,172400,1988407780,11410,11410,11410,11410,0
|
|
20230804,172300,1988407780,11410,11410,11410,11410,0
|
|
20230804,172200,1988407780,11410,11410,11410,11410,0
|
|
20230804,172100,1988407780,11410,11410,11410,11410,0
|
|
20230804,172000,1988407780,11410,11410,11410,11410,0
|
|
20230804,171900,1988407780,11410,11410,11410,11410,0
|
|
20230804,171800,1988407780,11410,11410,11410,11410,0
|
|
20230804,171700,1988407780,11410,11410,11410,11410,0
|
|
20230804,171600,1988407780,11410,11410,11410,11410,0
|
|
20230804,171500,1988407780,11410,11410,11410,11410,0
|
|
20230804,171400,1988407780,11410,11410,11410,11410,0
|
|
20230804,171300,1988407780,11410,11410,11410,11410,0
|
|
20230804,171200,1988407780,11410,11410,11410,11410,0
|
|
20230804,171100,1988407780,11410,11410,11410,11410,0
|
|
20230804,171000,1988407780,11410,11410,11410,11410,0
|
|
20230804,170900,1988407780,11410,11410,11410,11410,0
|
|
20230804,170800,1988407780,11410,11410,11410,11410,0
|
|
20230804,170700,1988407780,11410,11410,11410,11410,0
|
|
20230804,170600,1988407780,11410,11410,11410,11410,0
|
|
20230804,170500,1988407780,11410,11410,11410,11410,0
|
|
20230804,170400,1988407780,11410,11410,11410,11410,0
|
|
20230804,170300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,170200,1988407780,11410,11410,11410,11410,0
|
|
20230804,170100,1988407780,11410,11410,11410,11410,0
|
|
20230804,170000,1988407780,11410,11410,11410,11410,0
|
|
20230804,165900,1988407780,11410,11410,11410,11410,0
|
|
20230804,165800,1988407780,11410,11410,11410,11410,0
|
|
20230804,165700,1988407780,11410,11410,11410,11410,0
|
|
20230804,165600,1988407780,11410,11410,11410,11410,0
|
|
20230804,165500,1988407780,11410,11410,11410,11410,0
|
|
20230804,165400,1988407780,11410,11410,11410,11410,0
|
|
20230804,165300,1988407780,11410,11410,11410,11410,0
|
|
20230804,165200,1988407780,11410,11410,11410,11410,0
|
|
20230804,165100,1988407780,11410,11410,11410,11410,0
|
|
20230804,165000,1988407780,11410,11410,11410,11410,0
|
|
20230804,164900,1988407780,11410,11410,11410,11410,0
|
|
20230804,164800,1988407780,11410,11410,11410,11410,0
|
|
20230804,164700,1988407780,11410,11410,11410,11410,0
|
|
20230804,164600,1988407780,11410,11410,11410,11410,0
|
|
20230804,164500,1988407780,11410,11410,11410,11410,0
|
|
20230804,164400,1988407780,11410,11410,11410,11410,0
|
|
20230804,164300,1988407780,11410,11410,11410,11410,0
|
|
20230804,164200,1988407780,11410,11410,11410,11410,0
|
|
20230804,164100,1988407780,11410,11410,11410,11410,0
|
|
20230804,164000,1988407780,11410,11410,11410,11410,0
|
|
20230804,163900,1988407780,11410,11410,11410,11410,0
|
|
20230804,163800,1988407780,11410,11410,11410,11410,0
|
|
20230804,163700,1988407780,11410,11410,11410,11410,0
|
|
20230804,163600,1988407780,11410,11410,11410,11410,0
|
|
20230804,163500,1988407780,11410,11410,11410,11410,0
|
|
20230804,163400,1988407780,11410,11410,11410,11410,0
|
|
20230804,163300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,163200,1988407780,11410,11410,11410,11410,0
|
|
20230804,163100,1988407780,11410,11410,11410,11410,0
|
|
20230804,163000,1988407780,11410,11410,11410,11410,0
|
|
20230804,162900,1988407780,11410,11410,11410,11410,0
|
|
20230804,162800,1988407780,11410,11410,11410,11410,0
|
|
20230804,162700,1988407780,11410,11410,11410,11410,0
|
|
20230804,162600,1988407780,11410,11410,11410,11410,0
|
|
20230804,162500,1988407780,11410,11410,11410,11410,0
|
|
20230804,162400,1988407780,11410,11410,11410,11410,0
|
|
20230804,162300,1988407780,11410,11410,11410,11410,0
|
|
20230804,162200,1988407780,11410,11410,11410,11410,0
|
|
20230804,162100,1988407780,11410,11410,11410,11410,0
|
|
20230804,162000,1988407780,11410,11410,11410,11410,0
|
|
20230804,161900,1988407780,11410,11410,11410,11410,0
|
|
20230804,161800,1988407780,11410,11410,11410,11410,0
|
|
20230804,161700,1988407780,11410,11410,11410,11410,0
|
|
20230804,161600,1988407780,11410,11410,11410,11410,0
|
|
20230804,161500,1988407780,11410,11410,11410,11410,0
|
|
20230804,161400,1988407780,11410,11410,11410,11410,0
|
|
20230804,161300,1988407780,11410,11410,11410,11410,0
|
|
20230804,161200,1988407780,11410,11410,11410,11410,0
|
|
20230804,161100,1988407780,11410,11410,11410,11410,0
|
|
20230804,161000,1988407780,11410,11410,11410,11410,0
|
|
20230804,160900,1988407780,11410,11410,11410,11410,0
|
|
20230804,160800,1988407780,11410,11410,11410,11410,0
|
|
20230804,160700,1988407780,11410,11410,11410,11410,0
|
|
20230804,160600,1988407780,11410,11410,11410,11410,0
|
|
20230804,160500,1988407780,11410,11410,11410,11410,0
|
|
20230804,160400,1988407780,11410,11410,11410,11410,0
|
|
20230804,160300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,160200,1988407780,11410,11410,11410,11410,0
|
|
20230804,160100,1988407780,11410,11410,11410,11410,0
|
|
20230804,160000,1988407780,11410,11410,11410,11410,0
|
|
20230804,155900,1988407780,11410,11410,11410,11410,0
|
|
20230804,155800,1988407780,11410,11410,11410,11410,0
|
|
20230804,155700,1988407780,11410,11410,11410,11410,0
|
|
20230804,155600,1988407780,11410,11410,11410,11410,0
|
|
20230804,155500,1988407780,11410,11410,11410,11410,0
|
|
20230804,155400,1988407780,11410,11410,11410,11410,0
|
|
20230804,155300,1988407780,11410,11410,11410,11410,0
|
|
20230804,155200,1988407780,11410,11410,11410,11410,0
|
|
20230804,155100,1988407780,11410,11410,11410,11410,0
|
|
20230804,155000,1988407780,11410,11410,11410,11410,0
|
|
20230804,154900,1988407780,11410,11410,11410,11410,0
|
|
20230804,154800,1988407780,11410,11410,11410,11410,0
|
|
20230804,154700,1988407780,11410,11410,11410,11410,0
|
|
20230804,154600,1988407780,11410,11410,11410,11410,0
|
|
20230804,154500,1988407780,11410,11410,11410,11410,0
|
|
20230804,154400,1988407780,11410,11410,11410,11410,0
|
|
20230804,154300,1988407780,11410,11410,11410,11410,0
|
|
20230804,154200,1988407780,11410,11410,11410,11410,0
|
|
20230804,154100,1988407780,11410,11410,11410,11410,0
|
|
20230804,154000,1988407780,11410,11410,11410,11410,0
|
|
20230804,153900,1988407780,11410,11410,11410,11410,0
|
|
20230804,153800,1988407780,11410,11410,11410,11410,0
|
|
20230804,153700,1988407780,11410,11410,11410,11410,0
|
|
20230804,153600,1988407780,11410,11410,11410,11410,0
|
|
20230804,153500,1988407780,11410,11410,11410,11410,0
|
|
20230804,153400,1988407780,11410,11410,11410,11410,0
|
|
20230804,153300,1988407780,11410,11410,11410,11410,9023
|
|
20230804,153200,1988407780,11410,11410,11410,11410,0
|
|
20230804,153100,1988407780,11410,11410,11410,11410,0
|
|
20230804,153000,1988407780,11410,11410,11410,11410,9023
|
|
20230804,152900,1885455350,11460,11460,11460,11460,0
|
|
20230804,152800,1885455350,11460,11460,11460,11460,0
|
|
20230804,152700,1885455350,11460,11460,11460,11460,0
|
|
20230804,152600,1885455350,11460,11460,11460,11460,0
|
|
20230804,152500,1885455350,11460,11460,11460,11460,0
|
|
20230804,152400,1885455350,11460,11460,11460,11460,0
|
|
20230804,152300,1885455350,11460,11460,11460,11460,0
|
|
20230804,152200,1885455350,11460,11460,11460,11460,0
|
|
20230804,152100,1885455350,11460,11460,11460,11460,0
|
|
20230804,152000,1885455350,11460,11460,11460,11460,0
|
|
20230804,151900,1885455350,11460,11460,11460,11450,368
|
|
20230804,151800,1881238110,11460,11460,11460,11460,12
|
|
20230804,151700,1881100590,11430,11450,11450,11430,261
|
|
20230804,151600,1878116460,11430,11460,11460,11430,4781
|
|
20230804,151500,1823415900,11460,11460,11460,11450,66
|
|
20230804,151400,1822659550,11460,11460,11460,11460,103
|
|
20230804,151300,1821479170,11460,11450,11460,11450,858
|
|
20230804,151200,1811654250,11450,11450,11450,11450,64
|
|
20230804,151100,1810921450,11450,11440,11450,11440,96
|
|
20230804,151000,1809822950,11440,11440,11450,11430,535
|
|
20230804,150900,1803704220,11450,11450,11450,11450,21
|
|
20230804,150800,1803463770,11440,11450,11450,11440,2557
|
|
20230804,150700,1774210090,11450,11450,11450,11440,1231
|
|
20230804,150600,1760120440,11460,11460,11460,11460,2
|
|
20230804,150500,1760097520,11470,11470,11470,11470,1
|
|
20230804,150400,1760086050,11470,11450,11470,11450,251
|
|
20230804,150300,1757211900,11470,11470,11470,11470,1
|
|
20230804,150200,1757200430,11470,11470,11470,11450,693
|
|
20230804,150100,1749265490,11450,11460,11460,11450,1045
|
|
20230804,150000,1737294330,11460,11460,11460,11460,650
|
|
20230804,145900,1729845330,11470,11490,11490,11470,566
|
|
20230804,145800,1723350880,11490,11480,11490,11480,20
|
|
20230804,145700,1723121270,11480,11500,11500,11470,264
|
|
20230804,145600,1720092320,11500,11480,11500,11480,353
|
|
20230804,145500,1716039860,11500,11490,11500,11490,58
|
|
20230804,145400,1715373410,11500,11500,11500,11480,18
|
|
20230804,145300,1715166730,11500,11480,11500,11480,1325
|
|
20230804,145200,1699933670,11490,11490,11490,11480,105
|
|
20230804,145100,1698727370,11490,11490,11490,11480,216
|
|
20230804,145000,1696245680,11500,11500,11500,11500,0
|
|
20230804,144900,1696245680,11500,11500,11500,11500,210
|
|
20230804,144800,1693830680,11500,11470,11500,11470,559
|
|
20230804,144700,1687418890,11480,11480,11480,11480,59
|
|
20230804,144600,1686741570,11480,11500,11500,11470,1224
|
|
20230804,144500,1672688120,11500,11490,11500,11490,1343
|
|
20230804,144400,1657257010,11490,11490,11490,11480,39
|
|
20230804,144300,1656808940,11480,11470,11480,11470,111
|
|
20230804,144200,1655534760,11480,11480,11480,11480,0
|
|
20230804,144100,1655534760,11480,11460,11480,11460,265
|
|
20230804,144000,1652494280,11480,11480,11480,11460,4
|
|
20230804,143900,1652448400,11460,11480,11480,11460,61
|
|
20230804,143800,1651748160,11480,11470,11480,11470,7
|
|
20230804,143700,1651667850,11480,11490,11490,11460,3
|
|
20230804,143600,1651633420,11480,11490,11490,11480,8
|
|
20230804,143500,1651541570,11450,11490,11490,11450,20
|
|
20230804,143400,1651312530,11490,11490,11490,11490,219
|
|
20230804,143300,1648796220,11490,11500,11500,11460,286
|
|
20230804,143200,1645517650,11470,11520,11520,11470,82
|
|
20230804,143100,1644577060,11520,11470,11520,11460,752
|
|
20230804,143000,1635930590,11460,11460,11470,11460,433
|
|
20230804,142900,1630965120,11470,11470,11470,11470,0
|
|
20230804,142800,1630965120,11470,11470,11470,11470,101
|
|
20230804,142700,1629806650,11490,11490,11490,11490,0
|
|
20230804,142600,1629806650,11490,11490,11490,11490,1
|
|
20230804,142500,1629795160,11490,11490,11490,11490,0
|
|
20230804,142400,1629795160,11490,11470,11490,11470,53
|
|
20230804,142300,1629187000,11460,11460,11460,11460,0
|
|
20230804,142200,1629187000,11460,11460,11460,11460,0
|
|
20230804,142100,1629187000,11460,11490,11490,11450,205
|
|
20230804,142000,1626837940,11440,11440,11440,11440,0
|
|
20230804,141900,1626837940,11440,11480,11500,11440,4701
|
|
20230804,141800,1573016720,11480,11480,11480,11470,21
|
|
20230804,141700,1572775810,11470,11470,11480,11470,83
|
|
20230804,141600,1571823780,11480,11490,11490,11480,183
|
|
20230804,141500,1569722930,11480,11490,11490,11480,101
|
|
20230804,141400,1568562590,11490,11490,11490,11490,367
|
|
20230804,141300,1564345760,11490,11490,11490,11490,23
|
|
20230804,141200,1564081490,11490,11490,11490,11490,73
|
|
20230804,141100,1563242720,11500,11500,11500,11500,0
|
|
20230804,141000,1563242720,11500,11500,11500,11500,8
|
|
20230804,140900,1563150720,11480,11480,11480,11480,3
|
|
20230804,140800,1563116280,11500,11500,11500,11500,2
|
|
20230804,140700,1563093280,11500,11500,11500,11480,60
|
|
20230804,140600,1562404440,11500,11500,11500,11490,121
|
|
20230804,140500,1561013040,11500,11500,11500,11500,146
|
|
20230804,140400,1559334040,11500,11500,11500,11500,20
|
|
20230804,140300,1559104040,11500,11500,11500,11500,2
|
|
20230804,140200,1559081040,11500,11490,11500,11490,61
|
|
20230804,140100,1558379550,11500,11500,11500,11500,41
|
|
20230804,140000,1557908050,11500,11500,11500,11500,11
|
|
20230804,135900,1557781550,11510,11500,11510,11500,96
|
|
20230804,135800,1556676940,11500,11500,11510,11500,23
|
|
20230804,135700,1556412410,11500,11500,11500,11500,8
|
|
20230804,135600,1556320410,11500,11500,11500,11500,1
|
|
20230804,135500,1556308910,11500,11480,11500,11480,22
|
|
20230804,135400,1556056310,11480,11480,11480,11470,103
|
|
20230804,135300,1554874870,11470,11470,11470,11470,30
|
|
20230804,135200,1554530770,11470,11480,11480,11470,99
|
|
20230804,135100,1553395230,11480,11480,11480,11480,162
|
|
20230804,135000,1551535470,11500,11500,11500,11500,2
|
|
20230804,134900,1551512470,11500,11500,11500,11500,2
|
|
20230804,134800,1551489470,11500,11490,11500,11490,201
|
|
20230804,134700,1549179970,11510,11510,11510,11510,0
|
|
20230804,134600,1549179970,11510,11510,11510,11510,0
|
|
20230804,134500,1549179970,11510,11450,11520,11450,1422
|
|
20230804,134400,1532826920,11450,11450,11450,11450,0
|
|
20230804,134300,1532826920,11450,11450,11450,11440,762
|
|
20230804,134200,1524107000,11450,11450,11450,11440,63
|
|
20230804,134100,1523386150,11440,11470,11470,11440,259
|
|
20230804,134000,1520416270,11480,11480,11480,11470,118
|
|
20230804,133900,1519062790,11490,11490,11490,11490,1
|
|
20230804,133800,1519051300,11490,11450,11490,11450,265
|
|
20230804,133700,1516017010,11490,11490,11490,11490,1
|
|
20230804,133600,1516005520,11450,11470,11490,11450,167
|
|
20230804,133500,1514093310,11460,11470,11470,11460,123
|
|
20230804,133400,1512683650,11470,11470,11470,11470,1
|
|
20230804,133300,1512672180,11500,11480,11500,11450,988
|
|
20230804,133200,1501359460,11450,11440,11490,11440,206
|
|
20230804,133100,1499002720,11490,11470,11490,11440,459
|
|
20230804,133000,1493731540,11440,11450,11450,11440,137
|
|
20230804,132900,1492164250,11450,11460,11470,11450,1906
|
|
20230804,132800,1470326520,11470,11480,11480,11470,1049
|
|
20230804,132700,1458288750,11490,11490,11490,11490,17
|
|
20230804,132600,1458093420,11490,11490,11490,11490,1
|
|
20230804,132500,1458081930,11500,11500,11500,11500,10
|
|
20230804,132400,1457966930,11490,11500,11500,11490,539
|
|
20230804,132300,1451769630,11510,11510,11510,11510,0
|
|
20230804,132200,1451769630,11510,11510,11510,11510,1
|
|
20230804,132100,1451758120,11470,11470,11510,11470,47
|
|
20230804,132000,1451218990,11470,11470,11470,11470,10
|
|
20230804,131900,1451104290,11470,11470,11470,11470,64
|
|
20230804,131800,1450370210,11490,11490,11490,11490,0
|
|
20230804,131700,1450370210,11490,11460,11490,11460,111
|
|
20230804,131600,1449097820,11460,11490,11490,11460,644
|
|
20230804,131500,1441711000,11490,11490,11490,11490,10
|
|
20230804,131400,1441596100,11490,11490,11490,11490,91
|
|
20230804,131300,1440550510,11490,11490,11490,11490,37
|
|
20230804,131200,1440125380,11490,11490,11490,11490,0
|
|
20230804,131100,1440125380,11490,11490,11490,11490,0
|
|
20230804,131000,1440125380,11490,11490,11490,11490,1
|
|
20230804,130900,1440113890,11470,11490,11500,11470,279
|
|
20230804,130800,1436909020,11490,11490,11490,11490,10
|
|
20230804,130700,1436794120,11500,11500,11500,11500,0
|
|
20230804,130600,1436794120,11500,11470,11500,11470,4
|
|
20230804,130500,1436748210,11500,11500,11500,11470,453
|
|
20230804,130400,1431551760,11480,11490,11490,11480,100
|
|
20230804,130300,1430403710,11500,11500,11500,11500,0
|
|
20230804,130200,1430403710,11500,11490,11500,11480,513
|
|
20230804,130100,1424513430,11490,11510,11510,11490,732
|
|
20230804,130000,1416096350,11510,11510,11510,11510,74
|
|
20230804,125900,1415244610,11510,11510,11510,11510,2
|
|
20230804,125800,1415221590,11520,11520,11520,11520,0
|
|
20230804,125700,1415221590,11520,11510,11520,11510,60
|
|
20230804,125600,1414530980,11510,11500,11510,11500,9
|
|
20230804,125500,1414427470,11500,11500,11500,11480,4
|
|
20230804,125400,1414381510,11480,11490,11500,11480,368
|
|
20230804,125300,1410155240,11500,11510,11510,11500,36
|
|
20230804,125200,1409741230,11500,11520,11520,11500,268
|
|
20230804,125100,1406659190,11500,11500,11500,11500,351
|
|
20230804,125000,1402622690,11540,11540,11540,11540,0
|
|
20230804,124900,1402622690,11540,11520,11540,11500,373
|
|
20230804,124800,1398326450,11520,11520,11520,11520,2
|
|
20230804,124700,1398303410,11520,11510,11520,11510,51
|
|
20230804,124600,1397716390,11510,11510,11510,11510,2
|
|
20230804,124500,1397693370,11500,11510,11510,11500,101
|
|
20230804,124400,1396531360,11510,11510,11510,11510,131
|
|
20230804,124300,1395023550,11510,11490,11510,11490,159
|
|
20230804,124200,1393195880,11500,11500,11500,11500,3
|
|
20230804,124100,1393161380,11500,11500,11500,11500,32
|
|
20230804,124000,1392793380,11500,11500,11500,11500,40
|
|
20230804,123900,1392333380,11500,11470,11500,11470,184
|
|
20230804,123800,1390220930,11470,11480,11480,11470,143
|
|
20230804,123700,1388580290,11430,11430,11430,11430,789
|
|
20230804,123600,1379562020,11420,11460,11480,11420,2018
|
|
20230804,123500,1356490930,11460,11470,11490,11460,643
|
|
20230804,123400,1349106490,11490,11470,11490,11470,515
|
|
20230804,123300,1343189160,11440,11470,11470,11430,589
|
|
20230804,123200,1336452940,11430,11430,11430,11430,0
|
|
20230804,123100,1336452940,11430,11480,11480,11430,530
|
|
20230804,123000,1330393540,11430,11450,11450,11420,7486
|
|
20230804,122900,1244821490,11450,11470,11470,11450,4421
|
|
20230804,122800,1194182710,11470,11470,11470,11470,110
|
|
20230804,122700,1192921010,11470,11470,11470,11470,1035
|
|
20230804,122600,1181049560,11470,11490,11490,11470,2256
|
|
20230804,122500,1155149460,11490,11500,11510,11490,1672
|
|
20230804,122400,1135924440,11500,11510,11510,11500,1085
|
|
20230804,122300,1123446110,11500,11500,11500,11500,53
|
|
20230804,122200,1122836610,11500,11510,11510,11500,667
|
|
20230804,122100,1115164260,11510,11510,11510,11510,0
|
|
20230804,122000,1115164260,11510,11510,11510,11510,1691
|
|
20230804,121900,1095700850,11520,11530,11530,11520,1132
|
|
20230804,121800,1082660150,11530,11540,11540,11530,144
|
|
20230804,121700,1080999320,11550,11550,11550,11550,537
|
|
20230804,121600,1074796970,11560,11570,11570,11560,278
|
|
20230804,121500,1071581910,11600,11600,11600,11600,5
|
|
20230804,121400,1071523910,11600,11600,11600,11600,51
|
|
20230804,121300,1070932310,11600,11600,11600,11600,0
|
|
20230804,121200,1070932310,11600,11600,11600,11600,3
|
|
20230804,121100,1070897510,11610,11550,11610,11550,791
|
|
20230804,121000,1061740030,11550,11550,11550,11550,3
|
|
20230804,120900,1061705380,11550,11550,11550,11550,0
|
|
20230804,120800,1061705380,11550,11550,11550,11550,107
|
|
20230804,120700,1060469530,11550,11550,11550,11550,0
|
|
20230804,120600,1060469530,11550,11560,11560,11550,13
|
|
20230804,120500,1060319370,11550,11560,11560,11550,204
|
|
20230804,120400,1057961690,11570,11570,11570,11570,1
|
|
20230804,120300,1057950120,11560,11560,11560,11560,40
|
|
20230804,120200,1057487720,11570,11570,11570,11570,13
|
|
20230804,120100,1057337310,11570,11570,11570,11570,20
|
|
20230804,120000,1057105910,11570,11560,11570,11560,40
|
|
20230804,115900,1056643500,11560,11540,11560,11540,155
|
|
20230804,115800,1054852380,11540,11540,11540,11540,25
|
|
20230804,115700,1054563880,11540,11540,11540,11540,0
|
|
20230804,115600,1054563880,11540,11530,11540,11530,378
|
|
20230804,115500,1050205530,11530,11520,11530,11520,2
|
|
20230804,115400,1050182480,11520,11520,11520,11520,918
|
|
20230804,115300,1039607120,11520,11530,11530,11520,1112
|
|
20230804,115200,1026795760,11540,11530,11540,11530,86
|
|
20230804,115100,1025804100,11530,11540,11540,11530,654
|
|
20230804,115000,1018257160,11540,11560,11560,11540,115
|
|
20230804,114900,1016928670,11560,11560,11560,11560,52
|
|
20230804,114800,1016327550,11560,11560,11560,11560,5
|
|
20230804,114700,1016269750,11560,11560,11560,11560,0
|
|
20230804,114600,1016269750,11560,11530,11560,11530,101
|
|
20230804,114500,1015105190,11560,11560,11560,11560,0
|
|
20230804,114400,1015105190,11560,11560,11560,11560,0
|
|
20230804,114300,1015105190,11560,11550,11560,11550,12
|
|
20230804,114200,1014966480,11560,11550,11560,11530,124
|
|
20230804,114100,1013535490,11560,11560,11560,11560,0
|
|
20230804,114000,1013535490,11560,11560,11560,11560,87
|
|
20230804,113900,1012529770,11560,11560,11560,11560,0
|
|
20230804,113800,1012529770,11560,11560,11560,11560,2
|
|
20230804,113700,1012506650,11520,11520,11520,11520,0
|
|
20230804,113600,1012506650,11520,11510,11520,11510,2010
|
|
20230804,113500,989371450,11510,11520,11520,11510,1589
|
|
20230804,113400,971066270,11520,11520,11520,11520,163
|
|
20230804,113300,969188510,11520,11540,11540,11520,2152
|
|
20230804,113200,944377080,11540,11540,11540,11540,30
|
|
20230804,113100,944030880,11540,11540,11540,11540,100
|
|
20230804,113000,942876880,11540,11540,11540,11540,61
|
|
20230804,112900,942172940,11540,11540,11540,11540,1472
|
|
20230804,112800,925186060,11540,11540,11540,11540,80
|
|
20230804,112700,924262860,11540,11540,11540,11540,80
|
|
20230804,112600,923339660,11540,11540,11540,11540,8
|
|
20230804,112500,923247340,11520,11520,11520,11520,0
|
|
20230804,112400,923247340,11520,11520,11520,11520,145
|
|
20230804,112300,921576940,11530,11530,11530,11530,70
|
|
20230804,112200,920769840,11530,11530,11530,11530,1963
|
|
20230804,112100,898136450,11530,11540,11540,11530,1172
|
|
20230804,112000,884616730,11570,11570,11570,11570,20
|
|
20230804,111900,884385330,11570,11560,11570,11560,335
|
|
20230804,111800,880512230,11570,11570,11570,11560,750
|
|
20230804,111700,871839970,11570,11560,11570,11560,285
|
|
20230804,111600,868543020,11560,11560,11560,11560,163
|
|
20230804,111500,866658740,11560,11550,11560,11550,1091
|
|
20230804,111400,854048090,11550,11550,11550,11550,0
|
|
20230804,111300,854048090,11550,11550,11550,11550,0
|
|
20230804,111200,854048090,11550,11550,11550,11550,0
|
|
20230804,111100,854048090,11550,11550,11550,11550,29
|
|
20230804,111000,853713140,11530,11530,11530,11530,110
|
|
20230804,110900,852444840,11550,11550,11550,11530,3007
|
|
20230804,110800,817744430,11560,11560,11560,11560,5
|
|
20230804,110700,817686630,11540,11540,11540,11540,310
|
|
20230804,110600,814109230,11520,11520,11520,11520,0
|
|
20230804,110500,814109230,11520,11520,11520,11520,0
|
|
20230804,110400,814109230,11520,11580,11580,11520,5327
|
|
20230804,110300,752624980,11560,11580,11580,11560,227
|
|
20230804,110200,750000390,11580,11580,11580,11580,144
|
|
20230804,110100,748332870,11590,11590,11590,11590,20
|
|
20230804,110000,748101070,11580,11580,11580,11580,20
|
|
20230804,105900,747869470,11600,11600,11600,11600,100
|
|
20230804,105800,746709470,11610,11610,11610,11610,0
|
|
20230804,105700,746709470,11610,11590,11610,11560,891
|
|
20230804,105600,736393080,11600,11610,11610,11600,80
|
|
20230804,105500,735464870,11610,11600,11610,11600,408
|
|
20230804,105400,730731970,11620,11620,11620,11620,0
|
|
20230804,105300,730731970,11620,11620,11620,11620,13
|
|
20230804,105200,730580910,11630,11630,11630,11630,0
|
|
20230804,105100,730580910,11630,11630,11630,11630,235
|
|
20230804,105000,727847860,11630,11630,11630,11630,87
|
|
20230804,104900,726836050,11630,11620,11630,11550,2539
|
|
20230804,104800,697441220,11610,11610,11610,11610,10
|
|
20230804,104700,697325120,11610,11620,11620,11610,25
|
|
20230804,104600,697034670,11610,11610,11610,11610,630
|
|
20230804,104500,689720370,11620,11620,11620,11620,1
|
|
20230804,104400,689708750,11610,11630,11630,11610,234
|
|
20230804,104300,686988580,11630,11630,11630,11630,108
|
|
20230804,104200,685732540,11640,11650,11650,11640,61
|
|
20230804,104100,685022460,11650,11670,11670,11650,971
|
|
20230804,104000,673702780,11670,11660,11670,11660,229
|
|
20230804,103900,671030550,11660,11670,11670,11660,523
|
|
20230804,103800,664929870,11680,11630,11680,11630,7673
|
|
20230804,103700,575527340,11620,11620,11620,11610,713
|
|
20230804,103600,567246180,11620,11590,11620,11590,869
|
|
20230804,103500,557164500,11600,11600,11600,11600,48
|
|
20230804,103400,556607700,11600,11600,11600,11600,129
|
|
20230804,103300,555111300,11600,11600,11600,11600,345
|
|
20230804,103200,551109300,11600,11600,11600,11600,7
|
|
20230804,103100,551028100,11600,11600,11600,11600,6
|
|
20230804,103000,550958500,11600,11570,11600,11570,181
|
|
20230804,102900,548859420,11580,11580,11580,11580,89
|
|
20230804,102800,547828800,11580,11580,11600,11580,30
|
|
20230804,102700,547481220,11570,11580,11580,11570,263
|
|
20230804,102600,544436810,11590,11600,11600,11590,180
|
|
20230804,102500,542350140,11600,11600,11600,11600,100
|
|
20230804,102400,541190140,11600,11580,11600,11580,67
|
|
20230804,102300,540413020,11570,11570,11570,11570,0
|
|
20230804,102200,540413020,11570,11600,11600,11570,561
|
|
20230804,102100,533915320,11600,11600,11600,11600,6
|
|
20230804,102000,533845720,11610,11610,11610,11610,0
|
|
20230804,101900,533845720,11610,11610,11610,11610,1
|
|
20230804,101800,533834110,11610,11610,11610,11580,60
|
|
20230804,101700,533137660,11610,11610,11610,11610,156
|
|
20230804,101600,531326500,11580,11600,11600,11580,600
|
|
20230804,101500,524372900,11610,11610,11610,11610,284
|
|
20230804,101400,521075660,11610,11610,11610,11610,326
|
|
20230804,101300,517290800,11610,11610,11610,11610,0
|
|
20230804,101200,517290800,11610,11640,11640,11610,516
|
|
20230804,101100,511293310,11610,11630,11630,11610,51
|
|
20230804,101000,510700200,11610,11640,11640,11610,35
|
|
20230804,100900,510292860,11640,11640,11640,11640,972
|
|
20230804,100800,498978780,11640,11640,11640,11640,310
|
|
20230804,100700,495370380,11640,11620,11640,11620,110
|
|
20230804,100600,494091980,11620,11620,11620,11620,2475
|
|
20230804,100500,465332480,11620,11610,11630,11610,1752
|
|
20230804,100400,444971620,11610,11580,11610,11580,90
|
|
20230804,100300,443927950,11580,11590,11590,11580,60
|
|
20230804,100200,443233110,11600,11600,11610,11600,55
|
|
20230804,100100,442595060,11620,11620,11620,11580,72
|
|
20230804,100000,441758460,11620,11600,11620,11600,1559
|
|
20230804,095900,423673880,11600,11550,11600,11550,3969
|
|
20230804,095800,377751320,11540,11540,11540,11530,191
|
|
20230804,095700,375547480,11540,11550,11550,11540,495
|
|
20230804,095600,369833700,11560,11560,11560,11550,264
|
|
20230804,095500,366781960,11560,11550,11560,11550,64
|
|
20230804,095400,366042130,11550,11550,11560,11550,10
|
|
20230804,095300,365926590,11550,11560,11560,11550,15
|
|
20230804,095200,365753280,11560,11550,11560,11550,141
|
|
20230804,095100,364124720,11540,11540,11540,11520,463
|
|
20230804,095000,358787100,11540,11540,11540,11540,339
|
|
20230804,094900,354875040,11540,11560,11560,11540,601
|
|
20230804,094800,347937340,11550,11550,11550,11550,0
|
|
20230804,094700,347937340,11550,11560,11560,11550,89
|
|
20230804,094600,346908580,11560,11570,11580,11560,24
|
|
20230804,094500,346630990,11570,11570,11570,11570,123
|
|
20230804,094400,345207880,11580,11570,11580,11570,116
|
|
20230804,094300,343865260,11580,11580,11580,11580,131
|
|
20230804,094200,342348280,11580,11580,11580,11580,6
|
|
20230804,094100,342278800,11580,11580,11580,11580,275
|
|
20230804,094000,339094300,11580,11590,11590,11580,18
|
|
20230804,093900,338885810,11580,11580,11580,11580,2
|
|
20230804,093800,338862650,11560,11560,11560,11560,0
|
|
20230804,093700,338862650,11560,11570,11580,11560,1322
|
|
20230804,093600,323571610,11570,11570,11570,11570,16
|
|
20230804,093500,323386490,11570,11550,11570,11550,685
|
|
20230804,093400,315474290,11550,11530,11550,11530,810
|
|
20230804,093300,306127260,11520,11550,11550,11520,934
|
|
20230804,093200,295364870,11520,11570,11570,11520,1449
|
|
20230804,093100,278643120,11570,11570,11570,11570,15
|
|
20230804,093000,278469570,11570,11570,11570,11540,196
|
|
20230804,092900,276207460,11530,11570,11570,11530,792
|
|
20230804,092800,267060690,11570,11600,11600,11570,636
|
|
20230804,092700,259692910,11600,11610,11610,11600,1424
|
|
20230804,092600,243172000,11620,11640,11640,11620,55
|
|
20230804,092500,242532720,11620,11630,11640,11620,11
|
|
20230804,092400,242404780,11630,11640,11640,11610,874
|
|
20230804,092300,232254100,11650,11670,11670,11640,714
|
|
20230804,092200,223925730,11670,11660,11670,11660,562
|
|
20230804,092100,217369230,11650,11650,11660,11640,1235
|
|
20230804,092000,202980780,11650,11640,11650,11640,718
|
|
20230804,091900,194618530,11600,11610,11610,11600,593
|
|
20230804,091800,187735110,11610,11650,11650,11600,90
|
|
20230804,091700,186688800,11640,11610,11640,11590,1000
|
|
20230804,091600,175069500,11640,11650,11650,11640,6
|
|
20230804,091500,174999650,11650,11650,11650,11630,604
|
|
20230804,091400,167968890,11650,11650,11650,11640,1660
|
|
20230804,091300,148641020,11640,11640,11660,11640,2008
|
|
20230804,091200,125255400,11640,11590,11650,11590,3760
|
|
20230804,091100,81534050,11590,11580,11620,11580,615
|
|
20230804,091000,74402350,11580,11610,11610,11580,1822
|
|
20230804,090900,53300710,11600,11610,11610,11600,143
|
|
20230804,090800,51641830,11610,11620,11620,11600,876
|
|
20230804,090700,41468330,11620,11600,11620,11580,153
|
|
20230804,090600,39692230,11600,11570,11600,11570,27
|
|
20230804,090500,39379690,11570,11610,11610,11560,414
|
|
20230804,090400,34586800,11600,11600,11600,11600,10
|
|
20230804,090300,34470800,11630,11600,11640,11600,563
|
|
20230804,090200,27931840,11610,11530,11610,11530,52
|
|
20230804,090100,27331760,11620,11580,11630,11570,907
|
|
20230804,090000,16819340,11580,11520,11580,11520,1460
|