622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191900,286376610090,16730,16730,16730,16730,13471
|
|
20230814,191800,286376610090,16730,16730,16730,16730,0
|
|
20230814,191700,286376610090,16730,16730,16730,16730,0
|
|
20230814,191600,286376610090,16730,16730,16730,16730,0
|
|
20230814,191500,286376610090,16730,16730,16730,16730,0
|
|
20230814,191400,286376610090,16730,16730,16730,16730,0
|
|
20230814,191300,286376610090,16730,16730,16730,16730,0
|
|
20230814,191200,286376610090,16730,16730,16730,16730,0
|
|
20230814,191100,286376610090,16730,16730,16730,16730,0
|
|
20230814,191000,286376610090,16730,16730,16730,16730,0
|
|
20230814,190900,286376610090,16730,16730,16730,16730,0
|
|
20230814,190800,286376610090,16730,16730,16730,16730,0
|
|
20230814,190700,286376610090,16730,16730,16730,16730,0
|
|
20230814,190600,286376610090,16730,16730,16730,16730,0
|
|
20230814,190500,286376610090,16730,16730,16730,16730,0
|
|
20230814,190400,286376610090,16730,16730,16730,16730,0
|
|
20230814,190300,286376610090,16730,16730,16730,16730,0
|
|
20230814,190200,286376610090,16730,16730,16730,16730,0
|
|
20230814,190100,286376610090,16730,16730,16730,16730,0
|
|
20230814,190000,286376610090,16730,16730,16730,16730,0
|
|
20230814,185900,286376610090,16730,16730,16730,16730,0
|
|
20230814,185800,286376610090,16730,16730,16730,16730,0
|
|
20230814,185700,286376610090,16730,16730,16730,16730,0
|
|
20230814,185600,286376610090,16730,16730,16730,16730,0
|
|
20230814,185500,286376610090,16730,16730,16730,16730,0
|
|
20230814,185400,286376610090,16730,16730,16730,16730,0
|
|
20230814,185300,286376610090,16730,16730,16730,16730,0
|
|
20230814,185200,286376610090,16730,16730,16730,16730,0
|
|
20230814,185100,286376610090,16730,16730,16730,16730,0
|
|
20230814,185000,286376610090,16730,16730,16730,16730,0
|
|
20230814,184900,286376610090,16730,16730,16730,16730,13471
|
|
20230814,184800,286376610090,16730,16730,16730,16730,0
|
|
20230814,184700,286376610090,16730,16730,16730,16730,0
|
|
20230814,184600,286376610090,16730,16730,16730,16730,0
|
|
20230814,184500,286376610090,16730,16730,16730,16730,0
|
|
20230814,184400,286376610090,16730,16730,16730,16730,0
|
|
20230814,184300,286376610090,16730,16730,16730,16730,0
|
|
20230814,184200,286376610090,16730,16730,16730,16730,0
|
|
20230814,184100,286376610090,16730,16730,16730,16730,0
|
|
20230814,184000,286376610090,16730,16730,16730,16730,0
|
|
20230814,183900,286376610090,16730,16730,16730,16730,0
|
|
20230814,183800,286376610090,16730,16730,16730,16730,0
|
|
20230814,183700,286376610090,16730,16730,16730,16730,0
|
|
20230814,183600,286376610090,16730,16730,16730,16730,0
|
|
20230814,183500,286376610090,16730,16730,16730,16730,0
|
|
20230814,183400,286376610090,16730,16730,16730,16730,0
|
|
20230814,183300,286376610090,16730,16730,16730,16730,0
|
|
20230814,183200,286376610090,16730,16730,16730,16730,0
|
|
20230814,183100,286376610090,16730,16730,16730,16730,0
|
|
20230814,183000,286376610090,16730,16730,16730,16730,0
|
|
20230814,182900,286376610090,16730,16730,16730,16730,0
|
|
20230814,182800,286376610090,16730,16730,16730,16730,0
|
|
20230814,182700,286376610090,16730,16730,16730,16730,0
|
|
20230814,182600,286376610090,16730,16730,16730,16730,0
|
|
20230814,182500,286376610090,16730,16730,16730,16730,0
|
|
20230814,182400,286376610090,16730,16730,16730,16730,0
|
|
20230814,182300,286376610090,16730,16730,16730,16730,0
|
|
20230814,182200,286376610090,16730,16730,16730,16730,0
|
|
20230814,182100,286376610090,16730,16730,16730,16730,0
|
|
20230814,182000,286376610090,16730,16730,16730,16730,0
|
|
20230814,181900,286376610090,16730,16730,16730,16730,13471
|
|
20230814,181800,286376610090,16730,16730,16730,16730,0
|
|
20230814,181700,286376610090,16730,16730,16730,16730,0
|
|
20230814,181600,286376610090,16730,16730,16730,16730,0
|
|
20230814,181500,286376610090,16730,16730,16730,16730,0
|
|
20230814,181400,286376610090,16730,16730,16730,16730,0
|
|
20230814,181300,286376610090,16730,16730,16730,16730,0
|
|
20230814,181200,286376610090,16730,16730,16730,16730,0
|
|
20230814,181100,286376610090,16730,16730,16730,16730,0
|
|
20230814,181000,286376610090,16730,16730,16730,16730,0
|
|
20230814,180900,286376610090,16730,16730,16730,16730,0
|
|
20230814,180800,286376610090,16730,16730,16730,16730,0
|
|
20230814,180700,286376610090,16730,16730,16730,16730,0
|
|
20230814,180600,286376610090,16730,16730,16730,16730,0
|
|
20230814,180500,286376610090,16730,16730,16730,16730,0
|
|
20230814,180400,286376610090,16730,16730,16730,16730,0
|
|
20230814,180300,286376610090,16730,16730,16730,16730,0
|
|
20230814,180200,286376610090,16730,16730,16730,16730,0
|
|
20230814,180100,286376610090,16730,16730,16730,16730,0
|
|
20230814,180000,286376610090,16730,16730,16730,16730,0
|
|
20230814,175900,286376610090,16730,16730,16730,16730,0
|
|
20230814,175800,286376610090,16730,16730,16730,16730,0
|
|
20230814,175700,286376610090,16730,16730,16730,16730,0
|
|
20230814,175600,286376610090,16730,16730,16730,16730,0
|
|
20230814,175500,286376610090,16730,16730,16730,16730,0
|
|
20230814,175400,286376610090,16730,16730,16730,16730,0
|
|
20230814,175300,286376610090,16730,16730,16730,16730,0
|
|
20230814,175200,286376610090,16730,16730,16730,16730,0
|
|
20230814,175100,286376610090,16730,16730,16730,16730,0
|
|
20230814,175000,286376610090,16730,16730,16730,16730,0
|
|
20230814,174900,286376610090,16730,16730,16730,16730,13471
|
|
20230814,174800,286376610090,16730,16730,16730,16730,0
|
|
20230814,174700,286376610090,16730,16730,16730,16730,0
|
|
20230814,174600,286376610090,16730,16730,16730,16730,0
|
|
20230814,174500,286376610090,16730,16730,16730,16730,0
|
|
20230814,174400,286376610090,16730,16730,16730,16730,0
|
|
20230814,174300,286376610090,16730,16730,16730,16730,0
|
|
20230814,174200,286376610090,16730,16730,16730,16730,0
|
|
20230814,174100,286376610090,16730,16730,16730,16730,0
|
|
20230814,174000,286376610090,16730,16730,16730,16730,0
|
|
20230814,173900,286376610090,16730,16730,16730,16730,0
|
|
20230814,173800,286376610090,16730,16730,16730,16730,0
|
|
20230814,173700,286376610090,16730,16730,16730,16730,0
|
|
20230814,173600,286376610090,16730,16730,16730,16730,0
|
|
20230814,173500,286376610090,16730,16730,16730,16730,0
|
|
20230814,173400,286376610090,16730,16730,16730,16730,0
|
|
20230814,173300,286376610090,16730,16730,16730,16730,0
|
|
20230814,173200,286376610090,16730,16730,16730,16730,0
|
|
20230814,173100,286376610090,16730,16730,16730,16730,0
|
|
20230814,173000,286376610090,16730,16730,16730,16730,0
|
|
20230814,172900,286376610090,16730,16730,16730,16730,0
|
|
20230814,172800,286376610090,16730,16730,16730,16730,0
|
|
20230814,172700,286376610090,16730,16730,16730,16730,0
|
|
20230814,172600,286376610090,16730,16730,16730,16730,0
|
|
20230814,172500,286376610090,16730,16730,16730,16730,0
|
|
20230814,172400,286376610090,16730,16730,16730,16730,0
|
|
20230814,172300,286376610090,16730,16730,16730,16730,0
|
|
20230814,172200,286376610090,16730,16730,16730,16730,0
|
|
20230814,172100,286376610090,16730,16730,16730,16730,0
|
|
20230814,172000,286376610090,16730,16730,16730,16730,0
|
|
20230814,171900,286376610090,16730,16730,16730,16730,13471
|
|
20230814,171800,286376610090,16730,16730,16730,16730,0
|
|
20230814,171700,286376610090,16730,16730,16730,16730,0
|
|
20230814,171600,286376610090,16730,16730,16730,16730,0
|
|
20230814,171500,286376610090,16730,16730,16730,16730,0
|
|
20230814,171400,286376610090,16730,16730,16730,16730,0
|
|
20230814,171300,286376610090,16730,16730,16730,16730,0
|
|
20230814,171200,286376610090,16730,16730,16730,16730,0
|
|
20230814,171100,286376610090,16730,16730,16730,16730,0
|
|
20230814,171000,286376610090,16730,16730,16730,16730,0
|
|
20230814,170900,286376610090,16730,16730,16730,16730,0
|
|
20230814,170800,286376610090,16730,16730,16730,16730,0
|
|
20230814,170700,286376610090,16730,16730,16730,16730,0
|
|
20230814,170600,286376610090,16730,16730,16730,16730,0
|
|
20230814,170500,286376610090,16730,16730,16730,16730,0
|
|
20230814,170400,286376610090,16730,16730,16730,16730,0
|
|
20230814,170300,286376610090,16730,16730,16730,16730,0
|
|
20230814,170200,286376610090,16730,16730,16730,16730,0
|
|
20230814,170100,286376610090,16730,16730,16730,16730,0
|
|
20230814,170000,286376610090,16730,16730,16730,16730,0
|
|
20230814,165900,286376610090,16730,16730,16730,16730,0
|
|
20230814,165800,286376610090,16730,16730,16730,16730,0
|
|
20230814,165700,286376610090,16730,16730,16730,16730,0
|
|
20230814,165600,286376610090,16730,16730,16730,16730,0
|
|
20230814,165500,286376610090,16730,16730,16730,16730,0
|
|
20230814,165400,286376610090,16730,16730,16730,16730,0
|
|
20230814,165300,286376610090,16730,16730,16730,16730,0
|
|
20230814,165200,286376610090,16730,16730,16730,16730,0
|
|
20230814,165100,286376610090,16730,16730,16730,16730,0
|
|
20230814,165000,286376610090,16730,16730,16730,16730,0
|
|
20230814,164900,286376610090,16730,16730,16730,16730,13471
|
|
20230814,164800,286376610090,16730,16730,16730,16730,0
|
|
20230814,164700,286376610090,16730,16730,16730,16730,0
|
|
20230814,164600,286376610090,16730,16730,16730,16730,0
|
|
20230814,164500,286376610090,16730,16730,16730,16730,0
|
|
20230814,164400,286376610090,16730,16730,16730,16730,0
|
|
20230814,164300,286376610090,16730,16730,16730,16730,0
|
|
20230814,164200,286376610090,16730,16730,16730,16730,0
|
|
20230814,164100,286376610090,16730,16730,16730,16730,0
|
|
20230814,164000,286376610090,16730,16730,16730,16730,0
|
|
20230814,163900,286376610090,16730,16730,16730,16730,0
|
|
20230814,163800,286376610090,16730,16730,16730,16730,0
|
|
20230814,163700,286376610090,16730,16730,16730,16730,0
|
|
20230814,163600,286376610090,16730,16730,16730,16730,0
|
|
20230814,163500,286376610090,16730,16730,16730,16730,0
|
|
20230814,163400,286376610090,16730,16730,16730,16730,0
|
|
20230814,163300,286376610090,16730,16730,16730,16730,0
|
|
20230814,163200,286376610090,16730,16730,16730,16730,0
|
|
20230814,163100,286376610090,16730,16730,16730,16730,0
|
|
20230814,163000,286376610090,16730,16730,16730,16730,0
|
|
20230814,162900,286376610090,16730,16730,16730,16730,0
|
|
20230814,162800,286376610090,16730,16730,16730,16730,0
|
|
20230814,162700,286376610090,16730,16730,16730,16730,0
|
|
20230814,162600,286376610090,16730,16730,16730,16730,0
|
|
20230814,162500,286376610090,16730,16730,16730,16730,0
|
|
20230814,162400,286376610090,16730,16730,16730,16730,0
|
|
20230814,162300,286376610090,16730,16730,16730,16730,0
|
|
20230814,162200,286376610090,16730,16730,16730,16730,0
|
|
20230814,162100,286376610090,16730,16730,16730,16730,0
|
|
20230814,162000,286376610090,16730,16730,16730,16730,0
|
|
20230814,161900,286376610090,16730,16730,16730,16730,13471
|
|
20230814,161800,286376610090,16730,16730,16730,16730,0
|
|
20230814,161700,286376610090,16730,16730,16730,16730,0
|
|
20230814,161600,286376610090,16730,16730,16730,16730,0
|
|
20230814,161500,286376610090,16730,16730,16730,16730,0
|
|
20230814,161400,286376610090,16730,16730,16730,16730,0
|
|
20230814,161300,286376610090,16730,16730,16730,16730,0
|
|
20230814,161200,286376610090,16730,16730,16730,16730,0
|
|
20230814,161100,286376610090,16730,16730,16730,16730,0
|
|
20230814,161000,286376610090,16730,16730,16730,16730,0
|
|
20230814,160900,286376610090,16730,16730,16730,16730,0
|
|
20230814,160800,286376610090,16730,16730,16730,16730,0
|
|
20230814,160700,286376610090,16730,16730,16730,16730,0
|
|
20230814,160600,286376610090,16730,16730,16730,16730,0
|
|
20230814,160500,286376610090,16730,16730,16730,16730,0
|
|
20230814,160400,286376610090,16730,16730,16730,16730,0
|
|
20230814,160300,286376610090,16730,16730,16730,16730,0
|
|
20230814,160200,286376610090,16730,16730,16730,16730,0
|
|
20230814,160100,286376610090,16730,16730,16730,16730,0
|
|
20230814,160000,286376610090,16730,16730,16730,16730,0
|
|
20230814,155900,286376610090,16730,16730,16730,16730,0
|
|
20230814,155800,286376610090,16730,16730,16730,16730,0
|
|
20230814,155700,286376610090,16730,16730,16730,16730,0
|
|
20230814,155600,286376610090,16730,16730,16730,16730,0
|
|
20230814,155500,286376610090,16730,16730,16730,16730,0
|
|
20230814,155400,286376610090,16730,16730,16730,16730,0
|
|
20230814,155300,286376610090,16730,16730,16730,16730,0
|
|
20230814,155200,286376610090,16730,16730,16730,16730,0
|
|
20230814,155100,286376610090,16730,16730,16730,16730,0
|
|
20230814,155000,286376610090,16730,16730,16730,16730,0
|
|
20230814,154900,286376610090,16730,16730,16730,16730,13471
|
|
20230814,154800,286376610090,16730,16730,16730,16730,0
|
|
20230814,154700,286376610090,16730,16730,16730,16730,0
|
|
20230814,154600,286376610090,16730,16730,16730,16730,0
|
|
20230814,154500,286376610090,16730,16730,16730,16730,0
|
|
20230814,154400,286376610090,16730,16730,16730,16730,0
|
|
20230814,154300,286376610090,16730,16730,16730,16730,0
|
|
20230814,154200,286376610090,16730,16730,16730,16730,0
|
|
20230814,154100,286376610090,16730,16730,16730,16730,0
|
|
20230814,154000,286376610090,16730,16730,16730,16730,0
|
|
20230814,153900,286376610090,16730,16730,16730,16730,0
|
|
20230814,153800,286376610090,16730,16730,16730,16730,0
|
|
20230814,153700,286376610090,16730,16730,16730,16730,0
|
|
20230814,153600,286376610090,16730,16730,16730,16730,0
|
|
20230814,153500,286376610090,16730,16730,16730,16730,0
|
|
20230814,153400,286376610090,16730,16730,16730,16730,0
|
|
20230814,153300,286376610090,16730,16730,16730,16730,0
|
|
20230814,153200,286376610090,16730,16730,16730,16730,0
|
|
20230814,153100,286376610090,16730,16730,16730,16730,0
|
|
20230814,153000,286376610090,16730,16730,16730,16730,13471
|
|
20230814,152900,286151240260,16730,16730,16730,16730,0
|
|
20230814,152800,286151240260,16730,16730,16730,16730,0
|
|
20230814,152700,286151240260,16730,16730,16730,16730,0
|
|
20230814,152600,286151240260,16730,16730,16730,16730,0
|
|
20230814,152500,286151240260,16730,16730,16730,16730,0
|
|
20230814,152400,286151240260,16730,16730,16730,16730,0
|
|
20230814,152300,286151240260,16730,16730,16730,16730,0
|
|
20230814,152200,286151240260,16730,16730,16730,16730,0
|
|
20230814,152100,286151240260,16730,16730,16730,16730,0
|
|
20230814,152000,286151240260,16730,16730,16730,16730,0
|
|
20230814,151900,286151240260,16730,16730,16730,16730,6375
|
|
20230814,151800,286044586510,16730,16730,16730,16730,5820
|
|
20230814,151700,285947217910,16730,16730,16730,16730,4768
|
|
20230814,151600,285867449270,16730,16730,16730,16730,4851
|
|
20230814,151500,285786292040,16730,16730,16730,16730,10634
|
|
20230814,151400,285608385220,16730,16730,16730,16720,358230
|
|
20230814,151300,279615246130,16720,16720,16730,16710,43353
|
|
20230814,151200,278890446490,16720,16710,16720,16700,34433
|
|
20230814,151100,278314963060,16720,16730,16730,16710,91743
|
|
20230814,151000,276780839630,16730,16720,16730,16720,66095
|
|
20230814,150900,275675191920,16720,16720,16730,16720,72127
|
|
20230814,150800,274468877710,16730,16720,16730,16710,72389
|
|
20230814,150700,273258321310,16720,16710,16720,16700,80050
|
|
20230814,150600,271920453040,16710,16690,16710,16680,81453
|
|
20230814,150500,270560318560,16700,16670,16700,16650,69697
|
|
20230814,150400,269397496840,16660,16660,16670,16660,20340
|
|
20230814,150300,269058543740,16660,16670,16680,16640,36565
|
|
20230814,150200,268449096580,16670,16670,16680,16650,26043
|
|
20230814,150100,268015157820,16650,16630,16680,16630,43996
|
|
20230814,150000,267282233720,16630,16530,16640,16530,42957
|
|
20230814,145900,266569745810,16540,16460,16550,16450,32147
|
|
20230814,145800,266038880360,16460,16550,16590,16450,47916
|
|
20230814,145700,265247731990,16550,16590,16600,16540,35999
|
|
20230814,145600,264651149980,16590,16560,16600,16510,35832
|
|
20230814,145500,264057858090,16550,16580,16590,16400,78767
|
|
20230814,145400,262758998060,16560,16640,16640,16560,46243
|
|
20230814,145300,261990763500,16630,16670,16670,16600,32406
|
|
20230814,145200,261451968140,16660,16690,16700,16650,31387
|
|
20230814,145100,260928434860,16690,16650,16690,16630,29109
|
|
20230814,145000,260443052950,16640,16580,16660,16560,35064
|
|
20230814,144900,259860993780,16580,16650,16690,16580,48569
|
|
20230814,144800,259051946540,16650,16690,16700,16650,54410
|
|
20230814,144700,258144065320,16690,16670,16700,16660,33564
|
|
20230814,144600,257584151520,16670,16680,16690,16660,43498
|
|
20230814,144500,256858794240,16690,16600,16690,16600,95487
|
|
20230814,144400,255268105300,16600,16570,16620,16560,34635
|
|
20230814,144300,254693594060,16570,16600,16610,16560,33938
|
|
20230814,144200,254130539240,16600,16600,16610,16580,30953
|
|
20230814,144100,253616774410,16580,16610,16630,16550,45528
|
|
20230814,144000,252861603610,16630,16550,16640,16540,60034
|
|
20230814,143900,251865056920,16550,16460,16550,16420,66267
|
|
20230814,143800,250773738480,16460,16540,16540,16400,75055
|
|
20230814,143700,249537126740,16530,16570,16580,16510,61796
|
|
20230814,143600,248514783530,16580,16650,16670,16550,90280
|
|
20230814,143500,247013545690,16640,16550,16650,16550,111922
|
|
20230814,143400,245154482640,16560,16550,16570,16510,69505
|
|
20230814,143300,244004992110,16540,16560,16590,16530,106881
|
|
20230814,143200,242234781630,16570,16450,16570,16440,164701
|
|
20230814,143100,239516468510,16450,16360,16470,16350,108834
|
|
20230814,143000,237729563830,16360,16340,16370,16310,61423
|
|
20230814,142900,236725570580,16350,16340,16350,16250,48582
|
|
20230814,142800,235933139470,16330,16390,16400,16320,97663
|
|
20230814,142700,234334495180,16380,16230,16390,16220,136496
|
|
20230814,142600,232109276530,16220,16230,16240,16210,23970
|
|
20230814,142500,231720310860,16230,16260,16270,16210,73439
|
|
20230814,142400,230527276700,16270,16170,16270,16150,126264
|
|
20230814,142300,228478316410,16170,16100,16170,16080,52636
|
|
20230814,142200,227629375550,16110,16080,16140,16070,34592
|
|
20230814,142100,227071936070,16080,16040,16110,16020,56937
|
|
20230814,142000,226156339010,16030,15940,16050,15920,57089
|
|
20230814,141900,225242830280,15920,15930,15940,15890,21941
|
|
20230814,141800,224893723350,15920,15940,15940,15910,8430
|
|
20230814,141700,224759459370,15930,15950,15950,15920,14997
|
|
20230814,141600,224520417300,15960,15960,15980,15950,13184
|
|
20230814,141500,224309947130,15950,15900,15980,15900,17519
|
|
20230814,141400,224030432180,15900,15860,15900,15860,9146
|
|
20230814,141300,223885242170,15860,15890,15920,15850,13269
|
|
20230814,141200,223674584150,15890,15850,15930,15830,11535
|
|
20230814,141100,223491697850,15840,15920,15920,15820,26854
|
|
20230814,141000,223065636780,15920,15960,15960,15920,13937
|
|
20230814,140900,222843494170,15960,15980,15980,15950,6054
|
|
20230814,140800,222746820740,15970,15980,15980,15960,2835
|
|
20230814,140700,222701540490,15980,15930,15990,15930,5026
|
|
20230814,140600,222621233600,15930,15940,15980,15910,14478
|
|
20230814,140500,222390569450,15920,15980,15990,15910,7508
|
|
20230814,140400,222270864640,15980,15980,15990,15960,10523
|
|
20230814,140300,222102733430,15990,15990,16000,15970,5889
|
|
20230814,140200,222008571040,16000,15970,16000,15960,14013
|
|
20230814,140100,221784566750,15980,15870,15990,15870,9534
|
|
20230814,140000,221632692480,15870,15870,15890,15850,15461
|
|
20230814,135900,221387344350,15860,15840,15890,15830,9773
|
|
20230814,135800,221232363680,15830,15890,15910,15810,29528
|
|
20230814,135700,220764606120,15880,15930,15970,15880,31330
|
|
20230814,135600,220265730200,15940,15910,15950,15890,14273
|
|
20230814,135500,220038710900,15900,15960,15960,15900,34119
|
|
20230814,135400,219495547580,15970,16020,16020,15960,13574
|
|
20230814,135300,219278631270,16020,15990,16020,15980,4486
|
|
20230814,135200,219206862170,16000,15980,16030,15970,5838
|
|
20230814,135100,219113435290,15980,16030,16030,15980,14870
|
|
20230814,135000,218875485530,16030,16020,16050,16010,7008
|
|
20230814,134900,218763139800,16040,15990,16060,15960,12652
|
|
20230814,134800,218560627960,15990,16050,16060,15980,23747
|
|
20230814,134700,218180442050,16060,16080,16090,16010,20023
|
|
20230814,134600,217859088090,16080,16010,16080,16010,20367
|
|
20230814,134500,217532270780,16040,15950,16040,15950,58207
|
|
20230814,134400,216601597090,15950,15930,15950,15920,10375
|
|
20230814,134300,216436246390,15940,15920,15940,15920,7906
|
|
20230814,134200,216310295840,15920,15940,15940,15920,10154
|
|
20230814,134100,216148504210,15950,15910,15950,15900,15327
|
|
20230814,134000,215904354400,15920,15920,15930,15900,5869
|
|
20230814,133900,215810956060,15920,15920,15940,15920,13856
|
|
20230814,133800,215590275900,15930,15900,15940,15900,10544
|
|
20230814,133700,215422303150,15910,15860,15910,15860,12843
|
|
20230814,133600,215218414060,15860,15870,15880,15840,8899
|
|
20230814,133500,215077248340,15880,15870,15880,15860,6571
|
|
20230814,133400,214972971100,15870,15810,15880,15800,7969
|
|
20230814,133300,214846767540,15820,15810,15830,15770,16321
|
|
20230814,133200,214589022400,15800,15820,15830,15750,21555
|
|
20230814,133100,214248570740,15820,15890,15900,15820,16128
|
|
20230814,133000,213992932410,15890,15920,15940,15890,15623
|
|
20230814,132900,213744417640,15940,15950,15960,15920,17165
|
|
20230814,132800,213470867530,15950,15940,15960,15920,12334
|
|
20230814,132700,213274260160,15950,15910,15960,15900,15124
|
|
20230814,132600,213033377360,15910,15870,15910,15840,26454
|
|
20230814,132500,212613560100,15870,15700,15890,15690,45405
|
|
20230814,132400,211896316030,15710,15850,15860,15690,70822
|
|
20230814,132300,210780134970,15860,15900,15910,15850,27739
|
|
20230814,132200,210340090260,15890,15950,15950,15880,19743
|
|
20230814,132100,210026212260,15950,15910,15960,15900,9485
|
|
20230814,132000,209875068610,15910,15950,15970,15900,19637
|
|
20230814,131900,209562162220,15950,15970,15980,15950,25144
|
|
20230814,131800,209160888600,15980,15960,15980,15950,10574
|
|
20230814,131700,208991979130,15960,15970,15970,15950,13313
|
|
20230814,131600,208779476360,15970,15940,15970,15920,13019
|
|
20230814,131500,208571912060,15950,15940,15970,15900,11921
|
|
20230814,131400,208381988040,15940,15860,15940,15850,16397
|
|
20230814,131300,208121460310,15860,15980,15990,15850,54616
|
|
20230814,131200,207253367500,15980,15900,16000,15900,25966
|
|
20230814,131100,206839458790,15900,16030,16030,15900,114144
|
|
20230814,131000,205016142220,16040,16030,16050,16030,12820
|
|
20230814,130900,204810504970,16030,16040,16050,16030,3692
|
|
20230814,130800,204751294690,16040,16040,16050,16030,9787
|
|
20230814,130700,204594252760,16040,16040,16050,16030,4520
|
|
20230814,130600,204521747610,16040,16040,16050,16030,5845
|
|
20230814,130500,204428013420,16040,16050,16050,16030,6379
|
|
20230814,130400,204325682600,16050,16020,16060,16020,3508
|
|
20230814,130300,204269411400,16030,16050,16060,16020,7622
|
|
20230814,130200,204147180220,16060,16060,16060,16040,11671
|
|
20230814,130100,203959847020,16060,16050,16060,16040,4496
|
|
20230814,130000,203887674350,16060,16090,16090,16050,10951
|
|
20230814,125900,203711687210,16100,16090,16110,16070,6341
|
|
20230814,125800,203609688390,16100,16120,16120,16090,8299
|
|
20230814,125700,203476072960,16120,16110,16130,16090,7971
|
|
20230814,125600,203347656720,16110,16130,16140,16090,9499
|
|
20230814,125500,203194626030,16130,16070,16130,16070,15247
|
|
20230814,125400,202949167970,16070,16050,16080,16050,5821
|
|
20230814,125300,202855656410,16050,16040,16060,16030,5411
|
|
20230814,125200,202768819950,16040,16010,16060,16010,17425
|
|
20230814,125100,202489395260,16010,16020,16030,16010,7341
|
|
20230814,125000,202371777960,16020,16030,16030,16020,2914
|
|
20230814,124900,202325085040,16020,16020,16040,16020,8500
|
|
20230814,124800,202188785510,16030,16030,16030,16000,5465
|
|
20230814,124700,202101255210,16020,16040,16050,16010,6985
|
|
20230814,124600,201989320250,16040,16050,16060,16030,10563
|
|
20230814,124500,201819838260,16040,15960,16060,15960,14278
|
|
20230814,124400,201591233760,15970,16030,16030,15950,53485
|
|
20230814,124300,200736265420,16030,16060,16070,16020,14244
|
|
20230814,124200,200507714570,16060,16050,16070,16030,9334
|
|
20230814,124100,200357877570,16060,16100,16120,16040,18921
|
|
20230814,124000,200053745070,16120,16080,16130,16070,6704
|
|
20230814,123900,199945858100,16130,16170,16170,16080,23994
|
|
20230814,123800,199559078660,16160,16160,16190,16140,16774
|
|
20230814,123700,199287980120,16170,16170,16170,16150,4749
|
|
20230814,123600,199211220140,16170,16170,16180,16150,6165
|
|
20230814,123500,199111565950,16160,16140,16170,16120,7764
|
|
20230814,123400,198986187320,16120,16160,16160,16120,8979
|
|
20230814,123300,198841238940,16130,16140,16160,16120,11999
|
|
20230814,123200,198647507020,16140,16130,16150,16120,4299
|
|
20230814,123100,198578142820,16150,16150,16160,16130,10358
|
|
20230814,123000,198410849830,16150,16150,16160,16140,10913
|
|
20230814,122900,198234584160,16150,16120,16150,16100,20531
|
|
20230814,122800,197903556200,16110,16160,16160,16110,23544
|
|
20230814,122700,197523877300,16160,16210,16220,16150,16536
|
|
20230814,122600,197256260870,16210,16230,16250,16200,30314
|
|
20230814,122500,196764238940,16230,16170,16230,16170,53082
|
|
20230814,122400,195904656570,16160,16110,16170,16100,46905
|
|
20230814,122300,195147664770,16110,16090,16110,16080,17018
|
|
20230814,122200,194873685970,16080,16070,16090,16060,8582
|
|
20230814,122100,194735744930,16070,16070,16080,16060,9267
|
|
20230814,122000,194586887880,16070,16070,16080,16050,3795
|
|
20230814,121900,194525914020,16050,16060,16080,16050,4219
|
|
20230814,121800,194458145380,16060,16100,16100,16060,8028
|
|
20230814,121700,194329094680,16050,15990,16110,15990,33523
|
|
20230814,121600,193790843250,16000,16020,16020,15990,17667
|
|
20230814,121500,193508177190,16010,16030,16040,16000,9588
|
|
20230814,121400,193354627510,16030,16040,16050,16030,5463
|
|
20230814,121300,193267004850,16040,16060,16060,16030,7162
|
|
20230814,121200,193152129480,16060,16070,16080,16050,8070
|
|
20230814,121100,193022487860,16070,16090,16090,16050,5402
|
|
20230814,121000,192935668690,16080,16090,16100,16050,15476
|
|
20230814,120900,192686855600,16090,16090,16090,16080,6885
|
|
20230814,120800,192576104440,16080,16080,16100,16070,13594
|
|
20230814,120700,192357429960,16080,16080,16090,16070,3534
|
|
20230814,120600,192300610780,16080,16070,16090,16070,6975
|
|
20230814,120500,192188467490,16070,16080,16100,16060,8043
|
|
20230814,120400,192059127170,16080,16080,16080,16050,7770
|
|
20230814,120300,191934294600,16070,16100,16100,16070,6872
|
|
20230814,120200,191823774750,16100,16090,16100,16080,6513
|
|
20230814,120100,191718966650,16090,16090,16100,16070,8541
|
|
20230814,120000,191581503900,16100,16070,16100,16070,3363
|
|
20230814,115900,191527405030,16060,16050,16070,16050,5225
|
|
20230814,115800,191443460730,16060,16060,16080,16040,5019
|
|
20230814,115700,191362869210,16060,16050,16070,16030,8477
|
|
20230814,115600,191226799280,16030,16010,16050,16010,7474
|
|
20230814,115500,191107026020,16010,15970,16030,15950,17017
|
|
20230814,115400,190835327670,15970,16040,16050,15960,51041
|
|
20230814,115300,190018461680,16040,16090,16090,16030,17077
|
|
20230814,115200,189744314190,16080,16070,16100,16070,4021
|
|
20230814,115100,189679626380,16070,16050,16100,16050,6256
|
|
20230814,115000,189578996310,16050,16060,16090,16050,12345
|
|
20230814,114900,189380733520,16080,16080,16090,16050,25106
|
|
20230814,114800,188977273280,16090,16090,16110,16080,29701
|
|
20230814,114700,188499388870,16100,16090,16110,16090,13206
|
|
20230814,114600,188286793440,16090,16080,16120,16070,9034
|
|
20230814,114500,188141429580,16080,16070,16090,16060,16804
|
|
20230814,114400,187871311350,16080,16080,16080,16060,8008
|
|
20230814,114300,187742603840,16080,16100,16110,16080,21232
|
|
20230814,114200,187400760030,16110,16120,16130,16100,4219
|
|
20230814,114100,187332780340,16120,16120,16130,16110,8551
|
|
20230814,114000,187194925970,16120,16130,16140,16120,6117
|
|
20230814,113900,187096265840,16130,16150,16150,16130,9584
|
|
20230814,113800,186941556130,16140,16130,16150,16130,7290
|
|
20230814,113700,186823904960,16130,16150,16150,16120,9838
|
|
20230814,113600,186665173920,16140,16080,16150,16070,15451
|
|
20230814,113500,186416112140,16080,16070,16090,16060,12851
|
|
20230814,113400,186209604750,16080,16080,16090,16060,12497
|
|
20230814,113300,186008730500,16080,16100,16120,16070,19730
|
|
20230814,113200,185691382640,16100,16140,16140,16090,19282
|
|
20230814,113100,185380631180,16130,16130,16150,16110,6839
|
|
20230814,113000,185270313520,16130,16150,16150,16110,7594
|
|
20230814,112900,185147789360,16150,16150,16160,16140,10419
|
|
20230814,112800,184979482210,16150,16100,16160,16090,23750
|
|
20230814,112700,184596747430,16100,16130,16130,16100,12875
|
|
20230814,112600,184389322130,16140,16150,16150,16120,12695
|
|
20230814,112500,184184437850,16150,16160,16160,16080,14965
|
|
20230814,112400,183943228560,16150,16180,16200,16140,30674
|
|
20230814,112300,183447087940,16180,16230,16260,16170,64752
|
|
20230814,112200,182395798790,16230,16200,16230,16190,24539
|
|
20230814,112100,181998049930,16190,16160,16200,16150,55420
|
|
20230814,112000,181100939710,16160,16100,16160,16090,28819
|
|
20230814,111900,180636070810,16100,16060,16100,16060,18305
|
|
20230814,111800,180341598580,16080,16060,16110,16050,24991
|
|
20230814,111700,179939888350,16070,16070,16090,16050,14588
|
|
20230814,111600,179705485160,16080,16120,16130,16070,19832
|
|
20230814,111500,179386436470,16120,16110,16130,16090,12517
|
|
20230814,111400,179184765620,16120,16120,16120,16080,21018
|
|
20230814,111300,178846340440,16110,16140,16140,16100,21507
|
|
20230814,111200,178499602700,16130,16120,16140,16100,32814
|
|
20230814,111100,177970475480,16100,16120,16130,16100,24593
|
|
20230814,111000,177574084190,16120,16050,16130,16000,27061
|
|
20230814,110900,177139943910,16040,16060,16070,16030,24117
|
|
20230814,110800,176752915830,16060,16110,16120,16050,27656
|
|
20230814,110700,176308318090,16110,16130,16170,16110,62084
|
|
20230814,110600,175305541150,16120,16060,16130,16060,58570
|
|
20230814,110500,174362568450,16070,16030,16070,16020,27068
|
|
20230814,110400,173928118460,16040,16000,16040,15990,20821
|
|
20230814,110300,173594510580,16010,15970,16010,15960,8525
|
|
20230814,110200,173458252880,15970,16010,16020,15960,15290
|
|
20230814,110100,173213842790,16000,16030,16040,16000,13140
|
|
20230814,110000,173003310130,16030,15980,16040,15960,19376
|
|
20230814,105900,172693008620,15980,16050,16060,15980,29060
|
|
20230814,105800,172227064440,16040,15960,16060,15960,76067
|
|
20230814,105700,171009146240,15960,15960,15980,15920,14833
|
|
20230814,105600,170772646130,15960,15980,15990,15960,30637
|
|
20230814,105500,170283050950,15980,15930,15980,15910,18564
|
|
20230814,105400,169987053530,15930,15940,15940,15900,14641
|
|
20230814,105300,169753931170,15940,15990,15990,15930,32280
|
|
20230814,105200,169238443540,15990,15910,15990,15910,33671
|
|
20230814,105100,168700927730,15910,15960,15980,15900,54280
|
|
20230814,105000,167834863320,15950,15850,15960,15830,50322
|
|
20230814,104900,167034768470,15840,15750,15850,15740,27875
|
|
20230814,104800,166594406150,15750,15740,15770,15730,30383
|
|
20230814,104700,166115959620,15750,15630,15750,15610,36042
|
|
20230814,104600,165550610040,15630,15600,15630,15590,14205
|
|
20230814,104500,165328831600,15600,15590,15650,15580,28656
|
|
20230814,104400,164881002510,15580,15560,15610,15520,38692
|
|
20230814,104300,164279512380,15550,15690,15700,15550,49521
|
|
20230814,104200,163505586220,15700,15670,15700,15670,23421
|
|
20230814,104100,163138199770,15670,15690,15700,15670,23618
|
|
20230814,104000,162767793520,15690,15660,15700,15640,29063
|
|
20230814,103900,162312184150,15650,15790,15790,15620,58052
|
|
20230814,103800,161401306510,15790,15840,15850,15780,13870
|
|
20230814,103700,161182179230,15840,15820,15850,15800,16118
|
|
20230814,103600,160926967150,15810,15820,15840,15800,16977
|
|
20230814,103500,160658438310,15810,15870,15870,15800,27866
|
|
20230814,103400,160217197050,15860,15850,15880,15830,23498
|
|
20230814,103300,159844694670,15840,15840,15880,15810,29266
|
|
20230814,103200,159381009920,15850,15790,15850,15750,52105
|
|
20230814,103100,158557684490,15780,15780,15800,15750,26287
|
|
20230814,103000,158142905070,15780,15800,15800,15780,17034
|
|
20230814,102900,157873949070,15790,15790,15800,15780,11803
|
|
20230814,102800,157687552410,15800,15750,15800,15750,26964
|
|
20230814,102700,157261851090,15760,15760,15780,15740,18939
|
|
20230814,102600,156963408570,15760,15760,15770,15750,9110
|
|
20230814,102500,156819836200,15760,15790,15790,15750,25007
|
|
20230814,102400,156425592140,15790,15790,15800,15770,140161
|
|
20230814,102300,154213414180,15790,15740,15800,15730,35297
|
|
20230814,102200,153656942960,15740,15730,15740,15720,18876
|
|
20230814,102100,153360023250,15730,15720,15750,15700,23326
|
|
20230814,102000,152993120980,15730,15720,15730,15690,44340
|
|
20230814,101900,152296522810,15710,15650,15750,15610,75409
|
|
20230814,101800,151113203430,15680,15720,15760,15500,151232
|
|
20230814,101700,148754309750,15720,15860,15860,15610,162955
|
|
20230814,101600,146191030750,15870,15970,15980,15860,60944
|
|
20230814,101500,145221705190,15960,15910,15970,15900,17967
|
|
20230814,101400,144935347030,15910,15890,15920,15880,36221
|
|
20230814,101300,144359558360,15900,15880,15930,15870,24826
|
|
20230814,101200,143965123750,15900,15990,15990,15850,76931
|
|
20230814,101100,142740208340,15980,16050,16050,15980,44407
|
|
20230814,101000,142029127360,16040,16040,16060,16030,26992
|
|
20230814,100900,141596004840,16040,16010,16060,16010,45439
|
|
20230814,100800,140867295950,16010,15980,16010,15980,31693
|
|
20230814,100700,140360332660,15980,15950,15990,15940,17484
|
|
20230814,100600,140081299200,15950,15950,15960,15930,16897
|
|
20230814,100500,139811856890,15940,15990,16000,15940,23008
|
|
20230814,100400,139444420160,15990,15990,16000,15980,41476
|
|
20230814,100300,138781061980,15990,15960,16000,15950,29500
|
|
20230814,100200,138309396320,15960,15930,15970,15920,17022
|
|
20230814,100100,138038001290,15930,15920,15930,15910,18371
|
|
20230814,100000,137745581890,15920,15940,15950,15900,25925
|
|
20230814,095900,137332956760,15940,15920,15950,15910,20395
|
|
20230814,095800,137008254160,15910,15920,15980,15880,29051
|
|
20230814,095700,136545560270,15910,15840,15940,15830,50586
|
|
20230814,095600,135742971810,15850,15880,15900,15820,35312
|
|
20230814,095500,135183233170,15890,15980,15980,15880,109093
|
|
20230814,095400,133445999270,15980,15990,16000,15970,46313
|
|
20230814,095300,132705876940,15980,16030,16050,15960,42339
|
|
20230814,095200,132028260390,16030,16040,16050,16020,42157
|
|
20230814,095100,131352030410,16040,15890,16040,15840,63908
|
|
20230814,095000,130331560370,15870,15900,15910,15720,128865
|
|
20230814,094900,128295142100,15890,15990,16020,15890,113433
|
|
20230814,094800,126483705130,15990,16060,16080,15970,100913
|
|
20230814,094700,124866287450,16050,15940,16060,15900,125504
|
|
20230814,094600,122859501450,15920,16200,16220,15920,211012
|
|
20230814,094500,119470081910,16190,16310,16340,16180,80839
|
|
20230814,094400,118156007720,16310,16290,16310,16250,67418
|
|
20230814,094300,117057751820,16290,16290,16320,16250,82534
|
|
20230814,094200,115713147800,16300,16290,16320,16270,78405
|
|
20230814,094100,114435435080,16300,16250,16320,16240,69952
|
|
20230814,094000,113296173160,16250,16190,16250,16170,58901
|
|
20230814,093900,112341421450,16190,16180,16190,16070,94697
|
|
20230814,093800,110813806120,16170,16310,16330,16110,88913
|
|
20230814,093700,109371075770,16300,16230,16320,16200,41392
|
|
20230814,093600,108697277310,16220,16330,16360,16200,74035
|
|
20230814,093500,107490522570,16320,16300,16350,16250,67794
|
|
20230814,093400,106385027550,16300,16230,16300,16200,69526
|
|
20230814,093300,105255103160,16230,16250,16280,16150,88370
|
|
20230814,093200,103822467850,16250,16240,16310,16200,117188
|
|
20230814,093100,101915140680,16240,16150,16260,16120,55068
|
|
20230814,093000,101023196750,16160,16190,16250,16120,49559
|
|
20230814,092900,100220259350,16190,16100,16200,16090,74808
|
|
20230814,092800,99012886510,16100,16050,16100,16040,39616
|
|
20230814,092700,98376325120,16050,16100,16100,16050,27786
|
|
20230814,092600,97929926660,16090,16100,16110,16050,39775
|
|
20230814,092500,97290189200,16110,16110,16140,16090,63014
|
|
20230814,092400,96274618570,16100,16000,16120,15990,55729
|
|
20230814,092300,95379573180,16000,16070,16090,15970,126899
|
|
20230814,092200,93347254450,16060,16000,16120,15990,85495
|
|
20230814,092100,91972706760,15990,16150,16160,15980,181038
|
|
20230814,092000,89065775900,16160,16250,16260,16150,107006
|
|
20230814,091900,87332739270,16240,16250,16310,16230,69648
|
|
20230814,091800,86199547800,16250,16500,16520,16190,229613
|
|
20230814,091700,82447306800,16500,16410,16560,16380,321662
|
|
20230814,091600,77143299790,16420,16170,16460,16150,299392
|
|
20230814,091500,72256682720,16170,16130,16300,16050,158232
|
|
20230814,091400,69690099310,16150,16000,16150,15930,109320
|
|
20230814,091300,67938488090,16000,16010,16030,15970,77440
|
|
20230814,091200,66699683450,16010,15980,16040,15920,103362
|
|
20230814,091100,65046581750,15980,16000,16100,15900,174007
|
|
20230814,091000,62267653590,16060,16030,16380,15990,441515
|
|
20230814,090900,55113602780,16030,15870,16050,15780,186667
|
|
20230814,090800,52141059500,15870,15980,16020,15800,214669
|
|
20230814,090700,48727071720,15980,15940,16100,15900,273132
|
|
20230814,090600,44359937600,15940,15670,15940,15600,296041
|
|
20230814,090500,39687250130,15680,15730,15870,15670,325535
|
|
20230814,090400,34552868250,15700,16180,16190,15700,423725
|
|
20230814,090300,27817067730,16180,15800,16300,15650,610968
|
|
20230814,090200,18113318640,15770,16000,16050,15600,1135773
|
|
20230814,090100,0,12870,12870,12870,12870,0
|
|
20230814,090000,0,12870,12870,12870,12870,0
|