611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190800,2692394460,15120,15120,15120,15120,1752
|
|
20230809,190700,2692394460,15120,15120,15120,15120,0
|
|
20230809,190600,2692394460,15120,15120,15120,15120,0
|
|
20230809,190500,2692394460,15120,15120,15120,15120,0
|
|
20230809,190400,2692394460,15120,15120,15120,15120,0
|
|
20230809,190300,2692394460,15120,15120,15120,15120,0
|
|
20230809,190200,2692394460,15120,15120,15120,15120,0
|
|
20230809,190100,2692394460,15120,15120,15120,15120,0
|
|
20230809,190000,2692394460,15120,15120,15120,15120,0
|
|
20230809,185900,2692394460,15120,15120,15120,15120,0
|
|
20230809,185800,2692394460,15120,15120,15120,15120,0
|
|
20230809,185700,2692394460,15120,15120,15120,15120,0
|
|
20230809,185600,2692394460,15120,15120,15120,15120,0
|
|
20230809,185500,2692394460,15120,15120,15120,15120,0
|
|
20230809,185400,2692394460,15120,15120,15120,15120,0
|
|
20230809,185300,2692394460,15120,15120,15120,15120,0
|
|
20230809,185200,2692394460,15120,15120,15120,15120,0
|
|
20230809,185100,2692394460,15120,15120,15120,15120,0
|
|
20230809,185000,2692394460,15120,15120,15120,15120,0
|
|
20230809,184900,2692394460,15120,15120,15120,15120,0
|
|
20230809,184800,2692394460,15120,15120,15120,15120,0
|
|
20230809,184700,2692394460,15120,15120,15120,15120,0
|
|
20230809,184600,2692394460,15120,15120,15120,15120,0
|
|
20230809,184500,2692394460,15120,15120,15120,15120,0
|
|
20230809,184400,2692394460,15120,15120,15120,15120,0
|
|
20230809,184300,2692394460,15120,15120,15120,15120,0
|
|
20230809,184200,2692394460,15120,15120,15120,15120,0
|
|
20230809,184100,2692394460,15120,15120,15120,15120,0
|
|
20230809,184000,2692394460,15120,15120,15120,15120,0
|
|
20230809,183900,2692394460,15120,15120,15120,15120,0
|
|
20230809,183800,2692394460,15120,15120,15120,15120,1752
|
|
20230809,183700,2692394460,15120,15120,15120,15120,0
|
|
20230809,183600,2692394460,15120,15120,15120,15120,0
|
|
20230809,183500,2692394460,15120,15120,15120,15120,0
|
|
20230809,183400,2692394460,15120,15120,15120,15120,0
|
|
20230809,183300,2692394460,15120,15120,15120,15120,0
|
|
20230809,183200,2692394460,15120,15120,15120,15120,0
|
|
20230809,183100,2692394460,15120,15120,15120,15120,0
|
|
20230809,183000,2692394460,15120,15120,15120,15120,0
|
|
20230809,182900,2692394460,15120,15120,15120,15120,0
|
|
20230809,182800,2692394460,15120,15120,15120,15120,0
|
|
20230809,182700,2692394460,15120,15120,15120,15120,0
|
|
20230809,182600,2692394460,15120,15120,15120,15120,0
|
|
20230809,182500,2692394460,15120,15120,15120,15120,0
|
|
20230809,182400,2692394460,15120,15120,15120,15120,0
|
|
20230809,182300,2692394460,15120,15120,15120,15120,0
|
|
20230809,182200,2692394460,15120,15120,15120,15120,0
|
|
20230809,182100,2692394460,15120,15120,15120,15120,0
|
|
20230809,182000,2692394460,15120,15120,15120,15120,0
|
|
20230809,181900,2692394460,15120,15120,15120,15120,0
|
|
20230809,181800,2692394460,15120,15120,15120,15120,0
|
|
20230809,181700,2692394460,15120,15120,15120,15120,0
|
|
20230809,181600,2692394460,15120,15120,15120,15120,0
|
|
20230809,181500,2692394460,15120,15120,15120,15120,0
|
|
20230809,181400,2692394460,15120,15120,15120,15120,0
|
|
20230809,181300,2692394460,15120,15120,15120,15120,0
|
|
20230809,181200,2692394460,15120,15120,15120,15120,0
|
|
20230809,181100,2692394460,15120,15120,15120,15120,0
|
|
20230809,181000,2692394460,15120,15120,15120,15120,0
|
|
20230809,180900,2692394460,15120,15120,15120,15120,0
|
|
20230809,180800,2692394460,15120,15120,15120,15120,1752
|
|
20230809,180700,2692394460,15120,15120,15120,15120,0
|
|
20230809,180600,2692394460,15120,15120,15120,15120,0
|
|
20230809,180500,2692394460,15120,15120,15120,15120,0
|
|
20230809,180400,2692394460,15120,15120,15120,15120,0
|
|
20230809,180300,2692394460,15120,15120,15120,15120,0
|
|
20230809,180200,2692394460,15120,15120,15120,15120,0
|
|
20230809,180100,2692394460,15120,15120,15120,15120,0
|
|
20230809,180000,2692394460,15120,15120,15120,15120,0
|
|
20230809,175900,2692394460,15120,15120,15120,15120,0
|
|
20230809,175800,2692394460,15120,15120,15120,15120,0
|
|
20230809,175700,2692394460,15120,15120,15120,15120,0
|
|
20230809,175600,2692394460,15120,15120,15120,15120,0
|
|
20230809,175500,2692394460,15120,15120,15120,15120,0
|
|
20230809,175400,2692394460,15120,15120,15120,15120,0
|
|
20230809,175300,2692394460,15120,15120,15120,15120,0
|
|
20230809,175200,2692394460,15120,15120,15120,15120,0
|
|
20230809,175100,2692394460,15120,15120,15120,15120,0
|
|
20230809,175000,2692394460,15120,15120,15120,15120,0
|
|
20230809,174900,2692394460,15120,15120,15120,15120,0
|
|
20230809,174800,2692394460,15120,15120,15120,15120,0
|
|
20230809,174700,2692394460,15120,15120,15120,15120,0
|
|
20230809,174600,2692394460,15120,15120,15120,15120,0
|
|
20230809,174500,2692394460,15120,15120,15120,15120,0
|
|
20230809,174400,2692394460,15120,15120,15120,15120,0
|
|
20230809,174300,2692394460,15120,15120,15120,15120,0
|
|
20230809,174200,2692394460,15120,15120,15120,15120,0
|
|
20230809,174100,2692394460,15120,15120,15120,15120,0
|
|
20230809,174000,2692394460,15120,15120,15120,15120,0
|
|
20230809,173900,2692394460,15120,15120,15120,15120,0
|
|
20230809,173800,2692394460,15120,15120,15120,15120,1752
|
|
20230809,173700,2692394460,15120,15120,15120,15120,0
|
|
20230809,173600,2692394460,15120,15120,15120,15120,0
|
|
20230809,173500,2692394460,15120,15120,15120,15120,0
|
|
20230809,173400,2692394460,15120,15120,15120,15120,0
|
|
20230809,173300,2692394460,15120,15120,15120,15120,0
|
|
20230809,173200,2692394460,15120,15120,15120,15120,0
|
|
20230809,173100,2692394460,15120,15120,15120,15120,0
|
|
20230809,173000,2692394460,15120,15120,15120,15120,0
|
|
20230809,172900,2692394460,15120,15120,15120,15120,0
|
|
20230809,172800,2692394460,15120,15120,15120,15120,0
|
|
20230809,172700,2692394460,15120,15120,15120,15120,0
|
|
20230809,172600,2692394460,15120,15120,15120,15120,0
|
|
20230809,172500,2692394460,15120,15120,15120,15120,0
|
|
20230809,172400,2692394460,15120,15120,15120,15120,0
|
|
20230809,172300,2692394460,15120,15120,15120,15120,0
|
|
20230809,172200,2692394460,15120,15120,15120,15120,0
|
|
20230809,172100,2692394460,15120,15120,15120,15120,0
|
|
20230809,172000,2692394460,15120,15120,15120,15120,0
|
|
20230809,171900,2692394460,15120,15120,15120,15120,0
|
|
20230809,171800,2692394460,15120,15120,15120,15120,0
|
|
20230809,171700,2692394460,15120,15120,15120,15120,0
|
|
20230809,171600,2692394460,15120,15120,15120,15120,0
|
|
20230809,171500,2692394460,15120,15120,15120,15120,0
|
|
20230809,171400,2692394460,15120,15120,15120,15120,0
|
|
20230809,171300,2692394460,15120,15120,15120,15120,0
|
|
20230809,171200,2692394460,15120,15120,15120,15120,0
|
|
20230809,171100,2692394460,15120,15120,15120,15120,0
|
|
20230809,171000,2692394460,15120,15120,15120,15120,0
|
|
20230809,170900,2692394460,15120,15120,15120,15120,0
|
|
20230809,170800,2692394460,15120,15120,15120,15120,1752
|
|
20230809,170700,2692394460,15120,15120,15120,15120,0
|
|
20230809,170600,2692394460,15120,15120,15120,15120,0
|
|
20230809,170500,2692394460,15120,15120,15120,15120,0
|
|
20230809,170400,2692394460,15120,15120,15120,15120,0
|
|
20230809,170300,2692394460,15120,15120,15120,15120,0
|
|
20230809,170200,2692394460,15120,15120,15120,15120,0
|
|
20230809,170100,2692394460,15120,15120,15120,15120,0
|
|
20230809,170000,2692394460,15120,15120,15120,15120,0
|
|
20230809,165900,2692394460,15120,15120,15120,15120,0
|
|
20230809,165800,2692394460,15120,15120,15120,15120,0
|
|
20230809,165700,2692394460,15120,15120,15120,15120,0
|
|
20230809,165600,2692394460,15120,15120,15120,15120,0
|
|
20230809,165500,2692394460,15120,15120,15120,15120,0
|
|
20230809,165400,2692394460,15120,15120,15120,15120,0
|
|
20230809,165300,2692394460,15120,15120,15120,15120,0
|
|
20230809,165200,2692394460,15120,15120,15120,15120,0
|
|
20230809,165100,2692394460,15120,15120,15120,15120,0
|
|
20230809,165000,2692394460,15120,15120,15120,15120,0
|
|
20230809,164900,2692394460,15120,15120,15120,15120,0
|
|
20230809,164800,2692394460,15120,15120,15120,15120,0
|
|
20230809,164700,2692394460,15120,15120,15120,15120,0
|
|
20230809,164600,2692394460,15120,15120,15120,15120,0
|
|
20230809,164500,2692394460,15120,15120,15120,15120,0
|
|
20230809,164400,2692394460,15120,15120,15120,15120,0
|
|
20230809,164300,2692394460,15120,15120,15120,15120,0
|
|
20230809,164200,2692394460,15120,15120,15120,15120,0
|
|
20230809,164100,2692394460,15120,15120,15120,15120,0
|
|
20230809,164000,2692394460,15120,15120,15120,15120,0
|
|
20230809,163900,2692394460,15120,15120,15120,15120,0
|
|
20230809,163800,2692394460,15120,15120,15120,15120,1752
|
|
20230809,163700,2692394460,15120,15120,15120,15120,0
|
|
20230809,163600,2692394460,15120,15120,15120,15120,0
|
|
20230809,163500,2692394460,15120,15120,15120,15120,0
|
|
20230809,163400,2692394460,15120,15120,15120,15120,0
|
|
20230809,163300,2692394460,15120,15120,15120,15120,0
|
|
20230809,163200,2692394460,15120,15120,15120,15120,0
|
|
20230809,163100,2692394460,15120,15120,15120,15120,0
|
|
20230809,163000,2692394460,15120,15120,15120,15120,0
|
|
20230809,162900,2692394460,15120,15120,15120,15120,0
|
|
20230809,162800,2692394460,15120,15120,15120,15120,0
|
|
20230809,162700,2692394460,15120,15120,15120,15120,0
|
|
20230809,162600,2692394460,15120,15120,15120,15120,0
|
|
20230809,162500,2692394460,15120,15120,15120,15120,0
|
|
20230809,162400,2692394460,15120,15120,15120,15120,0
|
|
20230809,162300,2692394460,15120,15120,15120,15120,0
|
|
20230809,162200,2692394460,15120,15120,15120,15120,0
|
|
20230809,162100,2692394460,15120,15120,15120,15120,0
|
|
20230809,162000,2692394460,15120,15120,15120,15120,0
|
|
20230809,161900,2692394460,15120,15120,15120,15120,0
|
|
20230809,161800,2692394460,15120,15120,15120,15120,0
|
|
20230809,161700,2692394460,15120,15120,15120,15120,0
|
|
20230809,161600,2692394460,15120,15120,15120,15120,0
|
|
20230809,161500,2692394460,15120,15120,15120,15120,0
|
|
20230809,161400,2692394460,15120,15120,15120,15120,0
|
|
20230809,161300,2692394460,15120,15120,15120,15120,0
|
|
20230809,161200,2692394460,15120,15120,15120,15120,0
|
|
20230809,161100,2692394460,15120,15120,15120,15120,0
|
|
20230809,161000,2692394460,15120,15120,15120,15120,0
|
|
20230809,160900,2692394460,15120,15120,15120,15120,0
|
|
20230809,160800,2692394460,15120,15120,15120,15120,1752
|
|
20230809,160700,2692394460,15120,15120,15120,15120,0
|
|
20230809,160600,2692394460,15120,15120,15120,15120,0
|
|
20230809,160500,2692394460,15120,15120,15120,15120,0
|
|
20230809,160400,2692394460,15120,15120,15120,15120,0
|
|
20230809,160300,2692394460,15120,15120,15120,15120,0
|
|
20230809,160200,2692394460,15120,15120,15120,15120,0
|
|
20230809,160100,2692394460,15120,15120,15120,15120,0
|
|
20230809,160000,2692394460,15120,15120,15120,15120,0
|
|
20230809,155900,2692394460,15120,15120,15120,15120,0
|
|
20230809,155800,2692394460,15120,15120,15120,15120,0
|
|
20230809,155700,2692394460,15120,15120,15120,15120,0
|
|
20230809,155600,2692394460,15120,15120,15120,15120,0
|
|
20230809,155500,2692394460,15120,15120,15120,15120,0
|
|
20230809,155400,2692394460,15120,15120,15120,15120,0
|
|
20230809,155300,2692394460,15120,15120,15120,15120,0
|
|
20230809,155200,2692394460,15120,15120,15120,15120,0
|
|
20230809,155100,2692394460,15120,15120,15120,15120,0
|
|
20230809,155000,2692394460,15120,15120,15120,15120,0
|
|
20230809,154900,2692394460,15120,15120,15120,15120,0
|
|
20230809,154800,2692394460,15120,15120,15120,15120,0
|
|
20230809,154700,2692394460,15120,15120,15120,15120,0
|
|
20230809,154600,2692394460,15120,15120,15120,15120,0
|
|
20230809,154500,2692394460,15120,15120,15120,15120,0
|
|
20230809,154400,2692394460,15120,15120,15120,15120,0
|
|
20230809,154300,2692394460,15120,15120,15120,15120,0
|
|
20230809,154200,2692394460,15120,15120,15120,15120,0
|
|
20230809,154100,2692394460,15120,15120,15120,15120,0
|
|
20230809,154000,2692394460,15120,15120,15120,15120,0
|
|
20230809,153900,2692394460,15120,15120,15120,15120,0
|
|
20230809,153800,2692394460,15120,15120,15120,15120,1752
|
|
20230809,153700,2692394460,15120,15120,15120,15120,0
|
|
20230809,153600,2692394460,15120,15120,15120,15120,0
|
|
20230809,153500,2692394460,15120,15120,15120,15120,0
|
|
20230809,153400,2692394460,15120,15120,15120,15120,0
|
|
20230809,153300,2692394460,15120,15120,15120,15120,0
|
|
20230809,153200,2692394460,15120,15120,15120,15120,0
|
|
20230809,153100,2692394460,15120,15120,15120,15120,0
|
|
20230809,153000,2692394460,15120,15120,15120,15120,1752
|
|
20230809,152900,2665904220,15120,15120,15120,15120,0
|
|
20230809,152800,2665904220,15120,15120,15120,15120,0
|
|
20230809,152700,2665904220,15120,15120,15120,15120,0
|
|
20230809,152600,2665904220,15120,15120,15120,15120,0
|
|
20230809,152500,2665904220,15120,15120,15120,15120,0
|
|
20230809,152400,2665904220,15120,15120,15120,15120,0
|
|
20230809,152300,2665904220,15120,15120,15120,15120,0
|
|
20230809,152200,2665904220,15120,15120,15120,15120,0
|
|
20230809,152100,2665904220,15120,15120,15120,15120,0
|
|
20230809,152000,2665904220,15120,15120,15120,15120,0
|
|
20230809,151900,2665904220,15120,15130,15130,15120,476
|
|
20230809,151800,2658704960,15130,15120,15130,15120,501
|
|
20230809,151700,2651129320,15120,15130,15130,15120,170
|
|
20230809,151600,2648558150,15130,15130,15140,15130,387
|
|
20230809,151500,2642701680,15140,15120,15140,15120,268
|
|
20230809,151400,2638645450,15140,15130,15140,15130,151
|
|
20230809,151300,2636360510,15140,15140,15150,15130,191
|
|
20230809,151200,2633469390,15140,15140,15160,15140,80
|
|
20230809,151100,2632258120,15130,15160,15160,15130,168
|
|
20230809,151000,2629716170,15150,15120,15150,15110,4517
|
|
20230809,150900,2561457430,15130,15130,15140,15120,955
|
|
20230809,150800,2547008780,15130,15130,15140,15120,162
|
|
20230809,150700,2544557550,15140,15150,15160,15110,2637
|
|
20230809,150600,2504681810,15160,15160,15160,15110,92
|
|
20230809,150500,2503288650,15160,15160,15170,15110,630
|
|
20230809,150400,2493739960,15170,15160,15170,15160,181
|
|
20230809,150300,2490994940,15160,15090,15170,15090,1994
|
|
20230809,150200,2460874350,15090,15130,15130,15080,1350
|
|
20230809,150100,2440488860,15130,15140,15140,15120,986
|
|
20230809,150000,2425570970,15140,15120,15140,15120,421
|
|
20230809,145900,2419201010,15120,15160,15170,15120,1099
|
|
20230809,145800,2402554150,15160,15150,15160,15150,134
|
|
20230809,145700,2400523460,15150,15160,15160,15150,279
|
|
20230809,145600,2396295870,15160,15150,15160,15140,208
|
|
20230809,145500,2393144000,15150,15160,15160,15150,263
|
|
20230809,145400,2389158970,15160,15180,15180,15150,235
|
|
20230809,145300,2385593470,15180,15170,15180,15150,207
|
|
20230809,145200,2382452850,15170,15150,15180,15150,121
|
|
20230809,145100,2380618450,15140,15170,15180,15140,149
|
|
20230809,145000,2378359900,15140,15150,15180,15140,588
|
|
20230809,144900,2369442050,15150,15150,15150,15140,190
|
|
20230809,144800,2366563590,15150,15150,15150,15150,68
|
|
20230809,144700,2365533390,15150,15150,15180,15150,465
|
|
20230809,144600,2358485460,15150,15150,15150,15140,73
|
|
20230809,144500,2357379520,15150,15150,15150,15150,100
|
|
20230809,144400,2355864520,15150,15150,15150,15150,122
|
|
20230809,144300,2354016220,15150,15140,15150,15130,303
|
|
20230809,144200,2349431590,15150,15140,15150,15140,185
|
|
20230809,144100,2346628850,15140,15140,15140,15140,306
|
|
20230809,144000,2341996010,15140,15100,15180,15100,73
|
|
20230809,143900,2340892630,15180,15200,15200,15100,1094
|
|
20230809,143800,2324335990,15200,15200,15200,15190,274
|
|
20230809,143700,2320171500,15200,15200,15200,15200,332
|
|
20230809,143600,2315125100,15210,15210,15210,15210,132
|
|
20230809,143500,2313117380,15150,15200,15210,15150,809
|
|
20230809,143400,2300852820,15220,15220,15220,15220,59
|
|
20230809,143300,2299954840,15230,15200,15230,15200,96
|
|
20230809,143200,2298493090,15210,15220,15230,15210,448
|
|
20230809,143100,2291677910,15240,15220,15240,15220,317
|
|
20230809,143000,2286852490,15220,15220,15220,15220,203
|
|
20230809,142900,2283762830,15220,15220,15220,15220,263
|
|
20230809,142800,2279759970,15220,15220,15220,15210,50
|
|
20230809,142700,2278999070,15220,15210,15220,15210,292
|
|
20230809,142600,2274556040,15210,15210,15210,15200,181
|
|
20230809,142500,2271803100,15210,15210,15210,15190,77
|
|
20230809,142400,2270631970,15210,15210,15210,15210,102
|
|
20230809,142300,2269080550,15200,15200,15200,15200,130
|
|
20230809,142200,2267104550,15200,15190,15200,15190,166
|
|
20230809,142100,2264582810,15190,15190,15190,15180,225
|
|
20230809,142000,2261165380,15190,15190,15190,15180,272
|
|
20230809,141900,2257033720,15190,15180,15190,15160,577
|
|
20230809,141800,2248284780,15180,15180,15180,15170,286
|
|
20230809,141700,2243943550,15180,15180,15180,15180,37
|
|
20230809,141600,2243381890,15180,15190,15190,15180,55
|
|
20230809,141500,2242546940,15180,15170,15190,15140,166
|
|
20230809,141400,2240027670,15190,15150,15190,15150,1570
|
|
20230809,141300,2216228590,15150,15090,15160,15080,253
|
|
20230809,141200,2212407220,15160,15100,15190,15080,5420
|
|
20230809,141100,2130530020,15100,15200,15200,15100,2314
|
|
20230809,141000,2095541890,15200,15190,15200,15190,142
|
|
20230809,140900,2093384880,15190,15130,15190,15100,723
|
|
20230809,140800,2082447950,15200,15190,15200,15130,1371
|
|
20230809,140700,2061672400,15190,15200,15200,15160,467
|
|
20230809,140600,2054586280,15200,15220,15220,15200,98
|
|
20230809,140500,2053096220,15220,15220,15220,15220,19
|
|
20230809,140400,2052807040,15230,15170,15240,15170,1491
|
|
20230809,140300,2030184540,15170,15220,15230,15170,948
|
|
20230809,140200,2015773070,15220,15230,15260,15210,941
|
|
20230809,140100,2001452510,15240,15260,15260,15240,1811
|
|
20230809,140000,1973834700,15260,15250,15260,15250,223
|
|
20230809,135900,1970433360,15260,15260,15260,15260,113
|
|
20230809,135800,1968708980,15260,15270,15280,15260,256
|
|
20230809,135700,1964800790,15280,15270,15280,15270,71
|
|
20230809,135600,1963716610,15270,15270,15270,15270,158
|
|
20230809,135500,1961303950,15270,15270,15280,15260,366
|
|
20230809,135400,1955715350,15270,15280,15280,15260,57
|
|
20230809,135300,1954844900,15280,15270,15280,15270,76
|
|
20230809,135200,1953683740,15280,15270,15280,15260,234
|
|
20230809,135100,1950110820,15270,15260,15280,15260,112
|
|
20230809,135000,1948401470,15280,15280,15280,15260,117
|
|
20230809,134900,1946614990,15280,15260,15280,15260,134
|
|
20230809,134800,1944568070,15280,15270,15280,15250,104
|
|
20230809,134700,1942979900,15280,15280,15280,15260,36
|
|
20230809,134600,1942430260,15280,15280,15280,15260,320
|
|
20230809,134500,1937543540,15280,15280,15290,15270,145
|
|
20230809,134400,1935328200,15280,15270,15290,15270,75
|
|
20230809,134300,1934182200,15290,15270,15290,15260,353
|
|
20230809,134200,1928791360,15270,15290,15290,15270,338
|
|
20230809,134100,1923626670,15290,15290,15290,15290,97
|
|
20230809,134000,1922143540,15290,15290,15290,15280,212
|
|
20230809,133900,1918903160,15290,15290,15290,15280,426
|
|
20230809,133800,1912389910,15290,15290,15290,15280,76
|
|
20230809,133700,1911228160,15290,15290,15290,15270,224
|
|
20230809,133600,1907804580,15290,15290,15290,15280,214
|
|
20230809,133500,1904533900,15290,15290,15290,15270,28
|
|
20230809,133400,1904106020,15290,15290,15290,15280,219
|
|
20230809,133300,1900758380,15290,15300,15300,15270,46
|
|
20230809,133200,1900055460,15300,15300,15300,15290,299
|
|
20230809,133100,1895482390,15300,15290,15300,15290,516
|
|
20230809,133000,1887592630,15290,15270,15290,15260,304
|
|
20230809,132900,1882949260,15290,15290,15300,15280,219
|
|
20230809,132800,1879600500,15270,15280,15290,15270,37
|
|
20230809,132700,1879034860,15270,15270,15270,15260,191
|
|
20230809,132600,1876118620,15270,15270,15270,15260,295
|
|
20230809,132500,1871614060,15270,15270,15270,15250,232
|
|
20230809,132400,1868071960,15270,15280,15280,15240,1583
|
|
20230809,132300,1843941760,15280,15290,15290,15250,1188
|
|
20230809,132200,1825798360,15290,15290,15290,15260,392
|
|
20230809,132100,1819813230,15290,15260,15290,15260,49
|
|
20230809,132000,1819064830,15290,15290,15290,15290,113
|
|
20230809,131900,1817337060,15290,15290,15290,15250,204
|
|
20230809,131800,1814223640,15290,15290,15290,15270,257
|
|
20230809,131700,1810295890,15290,15290,15290,15270,277
|
|
20230809,131600,1806060760,15290,15300,15300,15260,144
|
|
20230809,131500,1803857990,15300,15300,15300,15290,1089
|
|
20230809,131400,1787196370,15310,15310,15310,15240,2816
|
|
20230809,131300,1744189690,15310,15290,15330,15290,275
|
|
20230809,131200,1739982720,15300,15360,15360,15300,1748
|
|
20230809,131100,1713225420,15360,15360,15360,15340,565
|
|
20230809,131000,1704549960,15360,15340,15360,15340,637
|
|
20230809,130900,1694769250,15340,15320,15340,15320,558
|
|
20230809,130800,1686218730,15320,15320,15320,15300,241
|
|
20230809,130700,1682530950,15320,15310,15320,15310,762
|
|
20230809,130600,1670859660,15320,15310,15330,15310,444
|
|
20230809,130500,1664056390,15310,15280,15310,15270,1062
|
|
20230809,130400,1647814010,15280,15280,15280,15270,361
|
|
20230809,130300,1642297940,15280,15260,15280,15260,1027
|
|
20230809,130200,1626615280,15260,15260,15260,15250,402
|
|
20230809,130100,1620482250,15250,15250,15250,15250,217
|
|
20230809,130000,1617173000,15250,15250,15250,15240,929
|
|
20230809,125900,1603006290,15250,15230,15250,15230,421
|
|
20230809,125800,1596592980,15230,15230,15230,15220,29
|
|
20230809,125700,1596151370,15230,15210,15230,15210,935
|
|
20230809,125600,1581921650,15210,15220,15220,15210,53
|
|
20230809,125500,1581115010,15220,15200,15220,15200,100
|
|
20230809,125400,1579593400,15190,15190,15190,15180,610
|
|
20230809,125300,1570329890,15190,15210,15210,15180,293
|
|
20230809,125200,1565879330,15210,15210,15220,15210,352
|
|
20230809,125100,1560525320,15210,15210,15210,15210,125
|
|
20230809,125000,1558624070,15200,15200,15200,15200,183
|
|
20230809,124900,1555842470,15210,15210,15210,15170,345
|
|
20230809,124800,1550605510,15210,15210,15210,15160,388
|
|
20230809,124700,1544708650,15210,15210,15210,15180,158
|
|
20230809,124600,1542309020,15220,15150,15220,15150,2582
|
|
20230809,124500,1503114240,15120,15130,15130,15110,432
|
|
20230809,124400,1496579690,15150,15150,15160,15140,385
|
|
20230809,124300,1490746230,15150,15140,15150,15140,945
|
|
20230809,124200,1476432420,15130,15130,15140,15130,730
|
|
20230809,124100,1465385430,15130,15120,15130,15120,419
|
|
20230809,124000,1459049940,15120,15110,15120,15110,256
|
|
20230809,123900,1455181710,15110,15100,15110,15100,158
|
|
20230809,123800,1452795750,15100,15090,15100,15090,423
|
|
20230809,123700,1446409470,15100,15100,15100,15100,343
|
|
20230809,123600,1441230170,15100,15090,15100,15070,547
|
|
20230809,123500,1432975110,15090,15090,15090,15090,25
|
|
20230809,123400,1432597860,15090,15090,15090,15090,35
|
|
20230809,123300,1432069710,15090,15060,15090,15050,493
|
|
20230809,123200,1424644660,15060,15080,15080,15060,577
|
|
20230809,123100,1415952940,15080,15060,15080,15060,32
|
|
20230809,123000,1415470520,15080,15080,15080,15080,160
|
|
20230809,122900,1413057720,15040,15090,15090,15040,128
|
|
20230809,122800,1411132460,15030,15060,15060,15030,366
|
|
20230809,122700,1405627610,15090,15080,15090,15070,492
|
|
20230809,122600,1398207960,15080,15080,15080,15080,1092
|
|
20230809,122500,1381740600,15080,15080,15080,15070,589
|
|
20230809,122400,1372859710,15080,15070,15080,15070,99
|
|
20230809,122300,1371367010,15070,15070,15070,15060,151
|
|
20230809,122200,1369092040,15070,15070,15080,15070,97
|
|
20230809,122100,1367629610,15070,15060,15070,15060,471
|
|
20230809,122000,1360532590,15060,15070,15070,15050,93
|
|
20230809,121900,1359131710,15070,15070,15070,15070,99
|
|
20230809,121800,1357639780,15070,15030,15070,15030,86
|
|
20230809,121700,1356347120,15030,15030,15030,15020,160
|
|
20230809,121600,1353942370,15030,15060,15070,15030,1165
|
|
20230809,121500,1336398370,15060,15060,15060,15060,26
|
|
20230809,121400,1336006810,15060,15050,15060,15050,168
|
|
20230809,121300,1333477640,15020,15050,15050,15020,33
|
|
20230809,121200,1332981950,15050,15050,15050,15050,3
|
|
20230809,121100,1332936800,15050,15050,15050,15040,11
|
|
20230809,121000,1332771300,15050,15050,15050,15050,1
|
|
20230809,120900,1332756250,15050,15030,15070,15030,383
|
|
20230809,120800,1326999670,15040,15070,15070,15020,115
|
|
20230809,120700,1325272130,15010,15010,15070,15010,638
|
|
20230809,120600,1315694130,15070,15060,15070,15060,162
|
|
20230809,120500,1313253300,15070,15070,15070,15010,1328
|
|
20230809,120400,1293318490,15070,15030,15070,15030,101
|
|
20230809,120300,1291800420,15070,15060,15070,15060,5
|
|
20230809,120200,1291725100,15060,15060,15060,15060,3
|
|
20230809,120100,1291679920,15060,15060,15060,15060,199
|
|
20230809,120000,1288682980,15060,15060,15060,15060,4
|
|
20230809,115900,1288622740,15060,15060,15060,15010,307
|
|
20230809,115800,1284012290,15060,15060,15060,15060,14
|
|
20230809,115700,1283801450,15060,15020,15070,15020,274
|
|
20230809,115600,1279685840,15030,15080,15080,15030,248
|
|
20230809,115500,1275958060,15080,15030,15080,15030,9
|
|
20230809,115400,1275822740,15080,15090,15090,15030,871
|
|
20230809,115300,1262724360,15090,15090,15090,15050,341
|
|
20230809,115200,1257591690,15090,15090,15090,15070,325
|
|
20230809,115100,1252693820,15090,15070,15090,15060,608
|
|
20230809,115000,1243530260,15070,15080,15080,15070,17
|
|
20230809,114900,1243274030,15070,15080,15080,15050,2379
|
|
20230809,114800,1207432370,15090,15100,15120,15060,545
|
|
20230809,114700,1199211550,15120,15120,15120,15110,321
|
|
20230809,114600,1194361220,15110,15110,15120,15080,3639
|
|
20230809,114500,1139380400,15110,15080,15130,15070,2025
|
|
20230809,114400,1108820100,15090,15060,15090,15060,915
|
|
20230809,114300,1095017970,15060,15050,15060,15050,602
|
|
20230809,114200,1085956770,15050,15050,15050,15040,281
|
|
20230809,114100,1081729860,15050,15070,15070,15050,1557
|
|
20230809,114000,1058280840,15070,15040,15070,15040,2418
|
|
20230809,113900,1021883180,15040,15010,15040,15010,2229
|
|
20230809,113800,988397350,15010,15000,15010,14990,515
|
|
20230809,113700,980672160,15000,15040,15040,14990,1158
|
|
20230809,113600,963290730,15030,15030,15050,15030,2674
|
|
20230809,113500,923078680,15030,15030,15030,15020,1345
|
|
20230809,113400,902863340,15030,15020,15030,15020,3179
|
|
20230809,113300,855084690,15030,15020,15030,15020,203
|
|
20230809,113200,852034600,15030,15020,15030,15020,2573
|
|
20230809,113100,813367830,15000,15000,15000,15000,38
|
|
20230809,113000,812797830,15000,14990,15000,14990,10
|
|
20230809,112900,812647910,14990,15040,15040,14990,525
|
|
20230809,112800,804772490,15040,15040,15040,15040,4
|
|
20230809,112700,804712330,15040,15040,15040,15040,11
|
|
20230809,112600,804546890,15040,15000,15040,15000,320
|
|
20230809,112500,799735240,14980,14980,14980,14980,53
|
|
20230809,112400,798941300,15000,15040,15040,15000,125
|
|
20230809,112300,797065400,15040,15040,15040,15000,282
|
|
20230809,112200,792825900,15040,15010,15040,15000,1083
|
|
20230809,112100,776560590,15030,15000,15040,15000,1296
|
|
20230809,112000,757096790,14990,14930,14990,14930,4619
|
|
20230809,111900,687937670,14920,14900,14920,14900,395
|
|
20230809,111800,682048080,14900,14890,14900,14890,387
|
|
20230809,111700,676283130,14890,14880,14890,14880,344
|
|
20230809,111600,671162870,14870,14870,14870,14870,153
|
|
20230809,111500,668887760,14870,14860,14870,14860,28
|
|
20230809,111400,668471660,14860,14840,14860,14840,461
|
|
20230809,111300,661626290,14830,14830,14830,14830,705
|
|
20230809,111200,651171140,14830,14830,14830,14820,923
|
|
20230809,111100,637483180,14830,14820,14830,14820,121
|
|
20230809,111000,635689930,14820,14820,14820,14820,3
|
|
20230809,110900,635645470,14810,14800,14810,14800,215
|
|
20230809,110800,632461390,14800,14800,14800,14800,3
|
|
20230809,110700,632416990,14810,14800,14810,14800,14
|
|
20230809,110600,632209760,14810,14800,14810,14800,44
|
|
20230809,110500,631558330,14810,14810,14810,14800,94
|
|
20230809,110400,630167080,14760,14810,14810,14760,507
|
|
20230809,110300,622678640,14810,14810,14810,14810,3
|
|
20230809,110200,622634210,14810,14790,14810,14760,210
|
|
20230809,110100,619530480,14800,14760,14800,14760,695
|
|
20230809,110000,609252880,14760,14800,14800,14760,313
|
|
20230809,105900,604632100,14790,14790,14790,14790,109
|
|
20230809,105800,603019990,14790,14790,14790,14790,3
|
|
20230809,105700,602975620,14790,14790,14790,14760,110
|
|
20230809,105600,601351240,14790,14790,14790,14790,2
|
|
20230809,105500,601321660,14790,14790,14790,14770,12
|
|
20230809,105400,601144300,14790,14790,14790,14770,103
|
|
20230809,105300,599622930,14770,14790,14790,14770,19
|
|
20230809,105200,599342260,14790,14790,14790,14790,97
|
|
20230809,105100,597907630,14790,14790,14790,14790,3
|
|
20230809,105000,597863260,14800,14790,14800,14760,100
|
|
20230809,104900,596386510,14770,14790,14790,14770,102
|
|
20230809,104800,594879210,14790,14800,14800,14790,29
|
|
20230809,104700,594450290,14800,14790,14800,14790,135
|
|
20230809,104600,592453630,14790,14760,14790,14760,202
|
|
20230809,104500,589472050,14760,14790,14790,14760,258
|
|
20230809,104400,585661880,14790,14790,14790,14790,141
|
|
20230809,104300,583576490,14780,14780,14780,14780,90
|
|
20230809,104200,582246290,14780,14770,14780,14760,422
|
|
20230809,104100,576012230,14770,14770,14770,14770,114
|
|
20230809,104000,574328450,14770,14750,14770,14740,101
|
|
20230809,103900,572838190,14760,14760,14760,14760,33
|
|
20230809,103800,572351110,14770,14780,14780,14770,32
|
|
20230809,103700,571878460,14740,14780,14780,14740,2229
|
|
20230809,103600,539002270,14780,14790,14790,14780,24
|
|
20230809,103500,538647510,14790,14780,14790,14750,903
|
|
20230809,103400,525314900,14780,14780,14780,14770,51
|
|
20230809,103300,524561510,14780,14790,14790,14770,6
|
|
20230809,103200,524472810,14790,14790,14790,14790,55
|
|
20230809,103100,523659360,14760,14790,14790,14760,8
|
|
20230809,103000,523541220,14790,14770,14790,14760,530
|
|
20230809,102900,515717120,14790,14800,14800,14790,3
|
|
20230809,102800,515672730,14770,14770,14800,14770,151
|
|
20230809,102700,513442430,14800,14800,14800,14760,127
|
|
20230809,102600,511565820,14800,14800,14800,14760,63
|
|
20230809,102500,510635100,14790,14800,14800,14790,60
|
|
20230809,102400,509747110,14810,14810,14810,14810,5
|
|
20230809,102300,509673060,14810,14810,14810,14810,4
|
|
20230809,102200,509613820,14810,14810,14810,14810,2
|
|
20230809,102100,509584200,14810,14790,14810,14790,460
|
|
20230809,102000,502776220,14760,14800,14800,14760,282
|
|
20230809,101900,498613750,14800,14800,14800,14800,66
|
|
20230809,101800,497636950,14800,14800,14800,14800,8
|
|
20230809,101700,497518550,14800,14800,14800,14750,272
|
|
20230809,101600,493502930,14790,14790,14790,14790,2
|
|
20230809,101500,493473350,14790,14790,14790,14790,4
|
|
20230809,101400,493414190,14790,14760,14790,14750,67
|
|
20230809,101300,492425460,14790,14750,14790,14740,184
|
|
20230809,101200,489711890,14800,14800,14800,14750,150
|
|
20230809,101100,487493680,14800,14800,14810,14740,238
|
|
20230809,101000,483980300,14810,14800,14810,14750,1205
|
|
20230809,100900,466135360,14810,14750,14810,14740,370
|
|
20230809,100800,460681340,14740,14740,14810,14730,793
|
|
20230809,100700,448994800,14750,14810,14810,14750,516
|
|
20230809,100600,441379910,14810,14820,14820,14810,3
|
|
20230809,100500,441335460,14820,14750,14820,14740,158
|
|
20230809,100400,439005840,14820,14800,14820,14740,301
|
|
20230809,100300,434559410,14820,14820,14820,14820,109
|
|
20230809,100200,432944030,14820,14820,14820,14750,2695
|
|
20230809,100100,393181020,14790,14800,14800,14790,734
|
|
20230809,100000,382318320,14820,14820,14820,14800,15
|
|
20230809,095900,382096260,14810,14850,14890,14810,1388
|
|
20230809,095800,361532420,14850,14890,14890,14850,17
|
|
20230809,095700,361279860,14890,14900,14900,14890,44
|
|
20230809,095600,360624300,14900,14900,14900,14900,53
|
|
20230809,095500,359834600,14890,14890,14890,14890,141
|
|
20230809,095400,357735110,14890,14890,14890,14890,10
|
|
20230809,095300,357586210,14890,14890,14890,14890,224
|
|
20230809,095200,354250850,14890,14890,14890,14890,64
|
|
20230809,095100,353297890,14890,14890,14890,14890,3
|
|
20230809,095000,353253220,14890,14890,14890,14890,8
|
|
20230809,094900,353134100,14900,14900,14900,14900,2
|
|
20230809,094800,353104300,14900,14860,14900,14850,414
|
|
20230809,094700,346955500,14880,14900,14900,14880,553
|
|
20230809,094600,338716800,14900,14840,14900,14840,1465
|
|
20230809,094500,316922910,14840,14740,14850,14730,3182
|
|
20230809,094400,270027230,14760,14750,14760,14740,658
|
|
20230809,094300,260323850,14750,14750,14760,14750,1048
|
|
20230809,094200,244864010,14750,14750,14750,14740,364
|
|
20230809,094100,239496280,14750,14850,14850,14750,2519
|
|
20230809,094000,202292480,14850,14850,14860,14850,102
|
|
20230809,093900,200777770,14860,14880,14880,14860,3
|
|
20230809,093800,200733170,14800,14810,14880,14800,513
|
|
20230809,093700,193138730,14890,14880,14890,14810,482
|
|
20230809,093600,185999530,14890,14900,14900,14890,4
|
|
20230809,093500,185939960,14900,14900,14900,14800,329
|
|
20230809,093400,181067160,14850,14900,14900,14850,248
|
|
20230809,093300,177372710,14900,14900,14900,14890,13
|
|
20230809,093200,177179080,14900,14890,14900,14890,905
|
|
20230809,093100,163695620,14810,14890,14890,14810,205
|
|
20230809,093000,160657260,14890,14890,14890,14870,168
|
|
20230809,092900,158157640,14890,14840,14890,14840,341
|
|
20230809,092800,153097100,14800,14850,14850,14800,610
|
|
20230809,092700,144068850,14810,14860,14910,14810,863
|
|
20230809,092600,131267510,14910,14910,14910,14850,300
|
|
20230809,092500,126812170,14860,14920,14920,14860,52
|
|
20230809,092400,126038430,14920,14850,14940,14850,24
|
|
20230809,092300,125680930,14940,14910,14940,14890,783
|
|
20230809,092200,114013350,14940,14940,14940,14940,1
|
|
20230809,092100,113998410,14900,14930,14940,14900,112
|
|
20230809,092000,112327860,14940,14930,14940,14930,102
|
|
20230809,091900,110804990,14930,14920,14940,14920,30
|
|
20230809,091800,110356960,14930,14890,14950,14890,314
|
|
20230809,091700,105675820,14890,14890,14890,14890,702
|
|
20230809,091600,95223040,14890,14840,14900,14840,76
|
|
20230809,091500,94092540,14890,14860,14890,14840,176
|
|
20230809,091400,91475430,14860,14850,14860,14850,399
|
|
20230809,091300,85548290,14850,14890,14900,14850,1001
|
|
20230809,091200,70651780,14900,14950,14960,14900,385
|
|
20230809,091100,64908820,14950,14910,14950,14910,485
|
|
20230809,091000,57672250,14900,14890,14900,14890,442
|
|
20230809,090900,51087500,14890,14900,14900,14890,11
|
|
20230809,090800,50923610,14910,14910,14910,14910,4
|
|
20230809,090700,50863970,14920,14930,14930,14920,30
|
|
20230809,090600,50416270,14930,14900,14930,14850,904
|
|
20230809,090500,36960930,14900,14900,14950,14900,309
|
|
20230809,090400,32353820,14900,14890,14900,14880,15
|
|
20230809,090300,32130480,14890,14870,14890,14860,230
|
|
20230809,090200,28709750,14860,14740,14860,14740,237
|
|
20230809,090100,25203710,14740,14750,14750,14740,252
|
|
20230809,090000,21489190,14740,14750,14760,14740,1456
|