592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184900,1024819200,17510,17510,17510,17510,900
|
|
20230816,184800,1024819200,17510,17510,17510,17510,0
|
|
20230816,184700,1024819200,17510,17510,17510,17510,0
|
|
20230816,184600,1024819200,17510,17510,17510,17510,0
|
|
20230816,184500,1024819200,17510,17510,17510,17510,0
|
|
20230816,184400,1024819200,17510,17510,17510,17510,0
|
|
20230816,184300,1024819200,17510,17510,17510,17510,0
|
|
20230816,184200,1024819200,17510,17510,17510,17510,0
|
|
20230816,184100,1024819200,17510,17510,17510,17510,0
|
|
20230816,184000,1024819200,17510,17510,17510,17510,0
|
|
20230816,183900,1024819200,17510,17510,17510,17510,0
|
|
20230816,183800,1024819200,17510,17510,17510,17510,0
|
|
20230816,183700,1024819200,17510,17510,17510,17510,0
|
|
20230816,183600,1024819200,17510,17510,17510,17510,0
|
|
20230816,183500,1024819200,17510,17510,17510,17510,0
|
|
20230816,183400,1024819200,17510,17510,17510,17510,0
|
|
20230816,183300,1024819200,17510,17510,17510,17510,0
|
|
20230816,183200,1024819200,17510,17510,17510,17510,0
|
|
20230816,183100,1024819200,17510,17510,17510,17510,0
|
|
20230816,183000,1024819200,17510,17510,17510,17510,0
|
|
20230816,182900,1024819200,17510,17510,17510,17510,0
|
|
20230816,182800,1024819200,17510,17510,17510,17510,0
|
|
20230816,182700,1024819200,17510,17510,17510,17510,0
|
|
20230816,182600,1024819200,17510,17510,17510,17510,0
|
|
20230816,182500,1024819200,17510,17510,17510,17510,0
|
|
20230816,182400,1024819200,17510,17510,17510,17510,0
|
|
20230816,182300,1024819200,17510,17510,17510,17510,0
|
|
20230816,182200,1024819200,17510,17510,17510,17510,0
|
|
20230816,182100,1024819200,17510,17510,17510,17510,0
|
|
20230816,182000,1024819200,17510,17510,17510,17510,0
|
|
20230816,181900,1024819200,17510,17510,17510,17510,900
|
|
20230816,181800,1024819200,17510,17510,17510,17510,0
|
|
20230816,181700,1024819200,17510,17510,17510,17510,0
|
|
20230816,181600,1024819200,17510,17510,17510,17510,0
|
|
20230816,181500,1024819200,17510,17510,17510,17510,0
|
|
20230816,181400,1024819200,17510,17510,17510,17510,0
|
|
20230816,181300,1024819200,17510,17510,17510,17510,0
|
|
20230816,181200,1024819200,17510,17510,17510,17510,0
|
|
20230816,181100,1024819200,17510,17510,17510,17510,0
|
|
20230816,181000,1024819200,17510,17510,17510,17510,0
|
|
20230816,180900,1024819200,17510,17510,17510,17510,0
|
|
20230816,180800,1024819200,17510,17510,17510,17510,0
|
|
20230816,180700,1024819200,17510,17510,17510,17510,0
|
|
20230816,180600,1024819200,17510,17510,17510,17510,0
|
|
20230816,180500,1024819200,17510,17510,17510,17510,0
|
|
20230816,180400,1024819200,17510,17510,17510,17510,0
|
|
20230816,180300,1024819200,17510,17510,17510,17510,0
|
|
20230816,180200,1024819200,17510,17510,17510,17510,0
|
|
20230816,180100,1024819200,17510,17510,17510,17510,0
|
|
20230816,180000,1024819200,17510,17510,17510,17510,0
|
|
20230816,175900,1024819200,17510,17510,17510,17510,0
|
|
20230816,175800,1024819200,17510,17510,17510,17510,0
|
|
20230816,175700,1024819200,17510,17510,17510,17510,0
|
|
20230816,175600,1024819200,17510,17510,17510,17510,0
|
|
20230816,175500,1024819200,17510,17510,17510,17510,0
|
|
20230816,175400,1024819200,17510,17510,17510,17510,0
|
|
20230816,175300,1024819200,17510,17510,17510,17510,0
|
|
20230816,175200,1024819200,17510,17510,17510,17510,0
|
|
20230816,175100,1024819200,17510,17510,17510,17510,0
|
|
20230816,175000,1024819200,17510,17510,17510,17510,0
|
|
20230816,174900,1024819200,17510,17510,17510,17510,900
|
|
20230816,174800,1024819200,17510,17510,17510,17510,0
|
|
20230816,174700,1024819200,17510,17510,17510,17510,0
|
|
20230816,174600,1024819200,17510,17510,17510,17510,0
|
|
20230816,174500,1024819200,17510,17510,17510,17510,0
|
|
20230816,174400,1024819200,17510,17510,17510,17510,0
|
|
20230816,174300,1024819200,17510,17510,17510,17510,0
|
|
20230816,174200,1024819200,17510,17510,17510,17510,0
|
|
20230816,174100,1024819200,17510,17510,17510,17510,0
|
|
20230816,174000,1024819200,17510,17510,17510,17510,0
|
|
20230816,173900,1024819200,17510,17510,17510,17510,0
|
|
20230816,173800,1024819200,17510,17510,17510,17510,0
|
|
20230816,173700,1024819200,17510,17510,17510,17510,0
|
|
20230816,173600,1024819200,17510,17510,17510,17510,0
|
|
20230816,173500,1024819200,17510,17510,17510,17510,0
|
|
20230816,173400,1024819200,17510,17510,17510,17510,0
|
|
20230816,173300,1024819200,17510,17510,17510,17510,0
|
|
20230816,173200,1024819200,17510,17510,17510,17510,0
|
|
20230816,173100,1024819200,17510,17510,17510,17510,0
|
|
20230816,173000,1024819200,17510,17510,17510,17510,0
|
|
20230816,172900,1024819200,17510,17510,17510,17510,0
|
|
20230816,172800,1024819200,17510,17510,17510,17510,0
|
|
20230816,172700,1024819200,17510,17510,17510,17510,0
|
|
20230816,172600,1024819200,17510,17510,17510,17510,0
|
|
20230816,172500,1024819200,17510,17510,17510,17510,0
|
|
20230816,172400,1024819200,17510,17510,17510,17510,0
|
|
20230816,172300,1024819200,17510,17510,17510,17510,0
|
|
20230816,172200,1024819200,17510,17510,17510,17510,0
|
|
20230816,172100,1024819200,17510,17510,17510,17510,0
|
|
20230816,172000,1024819200,17510,17510,17510,17510,0
|
|
20230816,171900,1024819200,17510,17510,17510,17510,900
|
|
20230816,171800,1024819200,17510,17510,17510,17510,0
|
|
20230816,171700,1024819200,17510,17510,17510,17510,0
|
|
20230816,171600,1024819200,17510,17510,17510,17510,0
|
|
20230816,171500,1024819200,17510,17510,17510,17510,0
|
|
20230816,171400,1024819200,17510,17510,17510,17510,0
|
|
20230816,171300,1024819200,17510,17510,17510,17510,0
|
|
20230816,171200,1024819200,17510,17510,17510,17510,0
|
|
20230816,171100,1024819200,17510,17510,17510,17510,0
|
|
20230816,171000,1024819200,17510,17510,17510,17510,0
|
|
20230816,170900,1024819200,17510,17510,17510,17510,0
|
|
20230816,170800,1024819200,17510,17510,17510,17510,0
|
|
20230816,170700,1024819200,17510,17510,17510,17510,0
|
|
20230816,170600,1024819200,17510,17510,17510,17510,0
|
|
20230816,170500,1024819200,17510,17510,17510,17510,0
|
|
20230816,170400,1024819200,17510,17510,17510,17510,0
|
|
20230816,170300,1024819200,17510,17510,17510,17510,0
|
|
20230816,170200,1024819200,17510,17510,17510,17510,0
|
|
20230816,170100,1024819200,17510,17510,17510,17510,0
|
|
20230816,170000,1024819200,17510,17510,17510,17510,0
|
|
20230816,165900,1024819200,17510,17510,17510,17510,0
|
|
20230816,165800,1024819200,17510,17510,17510,17510,0
|
|
20230816,165700,1024819200,17510,17510,17510,17510,0
|
|
20230816,165600,1024819200,17510,17510,17510,17510,0
|
|
20230816,165500,1024819200,17510,17510,17510,17510,0
|
|
20230816,165400,1024819200,17510,17510,17510,17510,0
|
|
20230816,165300,1024819200,17510,17510,17510,17510,0
|
|
20230816,165200,1024819200,17510,17510,17510,17510,0
|
|
20230816,165100,1024819200,17510,17510,17510,17510,0
|
|
20230816,165000,1024819200,17510,17510,17510,17510,0
|
|
20230816,164900,1024819200,17510,17510,17510,17510,900
|
|
20230816,164800,1024819200,17510,17510,17510,17510,0
|
|
20230816,164700,1024819200,17510,17510,17510,17510,0
|
|
20230816,164600,1024819200,17510,17510,17510,17510,0
|
|
20230816,164500,1024819200,17510,17510,17510,17510,0
|
|
20230816,164400,1024819200,17510,17510,17510,17510,0
|
|
20230816,164300,1024819200,17510,17510,17510,17510,0
|
|
20230816,164200,1024819200,17510,17510,17510,17510,0
|
|
20230816,164100,1024819200,17510,17510,17510,17510,0
|
|
20230816,164000,1024819200,17510,17510,17510,17510,0
|
|
20230816,163900,1024819200,17510,17510,17510,17510,0
|
|
20230816,163800,1024819200,17510,17510,17510,17510,0
|
|
20230816,163700,1024819200,17510,17510,17510,17510,0
|
|
20230816,163600,1024819200,17510,17510,17510,17510,0
|
|
20230816,163500,1024819200,17510,17510,17510,17510,0
|
|
20230816,163400,1024819200,17510,17510,17510,17510,0
|
|
20230816,163300,1024819200,17510,17510,17510,17510,0
|
|
20230816,163200,1024819200,17510,17510,17510,17510,0
|
|
20230816,163100,1024819200,17510,17510,17510,17510,0
|
|
20230816,163000,1024819200,17510,17510,17510,17510,0
|
|
20230816,162900,1024819200,17510,17510,17510,17510,0
|
|
20230816,162800,1024819200,17510,17510,17510,17510,0
|
|
20230816,162700,1024819200,17510,17510,17510,17510,0
|
|
20230816,162600,1024819200,17510,17510,17510,17510,0
|
|
20230816,162500,1024819200,17510,17510,17510,17510,0
|
|
20230816,162400,1024819200,17510,17510,17510,17510,0
|
|
20230816,162300,1024819200,17510,17510,17510,17510,0
|
|
20230816,162200,1024819200,17510,17510,17510,17510,0
|
|
20230816,162100,1024819200,17510,17510,17510,17510,0
|
|
20230816,162000,1024819200,17510,17510,17510,17510,0
|
|
20230816,161900,1024819200,17510,17510,17510,17510,900
|
|
20230816,161800,1024819200,17510,17510,17510,17510,0
|
|
20230816,161700,1024819200,17510,17510,17510,17510,0
|
|
20230816,161600,1024819200,17510,17510,17510,17510,0
|
|
20230816,161500,1024819200,17510,17510,17510,17510,0
|
|
20230816,161400,1024819200,17510,17510,17510,17510,0
|
|
20230816,161300,1024819200,17510,17510,17510,17510,0
|
|
20230816,161200,1024819200,17510,17510,17510,17510,0
|
|
20230816,161100,1024819200,17510,17510,17510,17510,0
|
|
20230816,161000,1024819200,17510,17510,17510,17510,0
|
|
20230816,160900,1024819200,17510,17510,17510,17510,0
|
|
20230816,160800,1024819200,17510,17510,17510,17510,0
|
|
20230816,160700,1024819200,17510,17510,17510,17510,0
|
|
20230816,160600,1024819200,17510,17510,17510,17510,0
|
|
20230816,160500,1024819200,17510,17510,17510,17510,0
|
|
20230816,160400,1024819200,17510,17510,17510,17510,0
|
|
20230816,160300,1024819200,17510,17510,17510,17510,0
|
|
20230816,160200,1024819200,17510,17510,17510,17510,0
|
|
20230816,160100,1024819200,17510,17510,17510,17510,0
|
|
20230816,160000,1024819200,17510,17510,17510,17510,0
|
|
20230816,155900,1024819200,17510,17510,17510,17510,0
|
|
20230816,155800,1024819200,17510,17510,17510,17510,0
|
|
20230816,155700,1024819200,17510,17510,17510,17510,0
|
|
20230816,155600,1024819200,17510,17510,17510,17510,0
|
|
20230816,155500,1024819200,17510,17510,17510,17510,0
|
|
20230816,155400,1024819200,17510,17510,17510,17510,0
|
|
20230816,155300,1024819200,17510,17510,17510,17510,0
|
|
20230816,155200,1024819200,17510,17510,17510,17510,0
|
|
20230816,155100,1024819200,17510,17510,17510,17510,0
|
|
20230816,155000,1024819200,17510,17510,17510,17510,0
|
|
20230816,154900,1024819200,17510,17510,17510,17510,900
|
|
20230816,154800,1024819200,17510,17510,17510,17510,0
|
|
20230816,154700,1024819200,17510,17510,17510,17510,0
|
|
20230816,154600,1024819200,17510,17510,17510,17510,0
|
|
20230816,154500,1024819200,17510,17510,17510,17510,0
|
|
20230816,154400,1024819200,17510,17510,17510,17510,0
|
|
20230816,154300,1024819200,17510,17510,17510,17510,0
|
|
20230816,154200,1024819200,17510,17510,17510,17510,0
|
|
20230816,154100,1024819200,17510,17510,17510,17510,0
|
|
20230816,154000,1024819200,17510,17510,17510,17510,0
|
|
20230816,153900,1024819200,17510,17510,17510,17510,0
|
|
20230816,153800,1024819200,17510,17510,17510,17510,0
|
|
20230816,153700,1024819200,17510,17510,17510,17510,0
|
|
20230816,153600,1024819200,17510,17510,17510,17510,0
|
|
20230816,153500,1024819200,17510,17510,17510,17510,0
|
|
20230816,153400,1024819200,17510,17510,17510,17510,0
|
|
20230816,153300,1024819200,17510,17510,17510,17510,0
|
|
20230816,153200,1024819200,17510,17510,17510,17510,0
|
|
20230816,153100,1024819200,17510,17510,17510,17510,0
|
|
20230816,153000,1024819200,17510,17510,17510,17510,900
|
|
20230816,152900,1009060200,17630,17630,17630,17630,0
|
|
20230816,152800,1009060200,17630,17630,17630,17630,0
|
|
20230816,152700,1009060200,17630,17630,17630,17630,0
|
|
20230816,152600,1009060200,17630,17630,17630,17630,0
|
|
20230816,152500,1009060200,17630,17630,17630,17630,0
|
|
20230816,152400,1009060200,17630,17630,17630,17630,0
|
|
20230816,152300,1009060200,17630,17630,17630,17630,0
|
|
20230816,152200,1009060200,17630,17630,17630,17630,0
|
|
20230816,152100,1009060200,17630,17630,17630,17630,0
|
|
20230816,152000,1009060200,17630,17630,17630,17630,0
|
|
20230816,151900,1009060200,17630,17540,17630,17540,16
|
|
20230816,151800,1008778430,17540,17540,17630,17540,248
|
|
20230816,151700,1004428340,17550,17540,17630,17540,114
|
|
20230816,151600,1002427150,17550,17630,17630,17540,17
|
|
20230816,151500,1002128740,17540,17640,17640,17540,405
|
|
20230816,151400,995023770,17540,17640,17640,17500,3885
|
|
20230816,151300,926998890,17640,17640,17640,17560,215
|
|
20230816,151200,923223250,17560,17560,17650,17560,161
|
|
20230816,151100,920383490,17640,17560,17640,17560,482
|
|
20230816,151000,911914930,17550,17570,17570,17550,208
|
|
20230816,150900,908261750,17570,17580,17590,17570,547
|
|
20230816,150800,898646570,17590,17590,17600,17590,206
|
|
20230816,150700,895023020,17590,17600,17640,17590,51
|
|
20230816,150600,894125440,17640,17590,17640,17590,3
|
|
20230816,150500,894072620,17590,17590,17590,17590,251
|
|
20230816,150400,889657530,17600,17600,17650,17590,209
|
|
20230816,150300,885978890,17600,17600,17600,17600,121
|
|
20230816,150200,883849290,17600,17600,17600,17600,103
|
|
20230816,150100,882036490,17600,17610,17610,17600,321
|
|
20230816,150000,876384630,17610,17610,17620,17610,53
|
|
20230816,145900,875451290,17610,17620,17620,17600,312
|
|
20230816,145800,869957010,17620,17620,17620,17620,419
|
|
20230816,145700,862574230,17630,17620,17630,17620,361
|
|
20230816,145600,856212530,17630,17640,17640,17620,78
|
|
20230816,145500,854837440,17630,17630,17630,17630,5
|
|
20230816,145400,854749290,17630,17630,17630,17630,6
|
|
20230816,145300,854643510,17640,17630,17640,17630,7
|
|
20230816,145200,854520090,17630,17630,17630,17630,220
|
|
20230816,145100,850641490,17640,17640,17660,17630,43
|
|
20230816,145000,849882930,17660,17640,17670,17640,31
|
|
20230816,144900,849335490,17640,17630,17640,17630,17
|
|
20230816,144800,849035670,17630,17630,17630,17630,104
|
|
20230816,144700,847202150,17630,17650,17650,17620,851
|
|
20230816,144600,832196510,17650,17660,17660,17650,7
|
|
20230816,144500,832072950,17660,17680,17680,17660,163
|
|
20230816,144400,829193280,17680,17720,17720,17680,89
|
|
20230816,144300,827618620,17730,17690,17770,17690,47
|
|
20230816,144200,826784910,17700,17770,17770,17690,773
|
|
20230816,144100,813102590,17710,17770,17770,17710,5
|
|
20230816,144000,813013980,17710,17770,17770,17710,17
|
|
20230816,143900,812712750,17730,17760,17760,17730,50
|
|
20230816,143800,811825550,17770,17760,17770,17680,175
|
|
20230816,143700,808717870,17690,17690,17690,17690,15
|
|
20230816,143600,808452520,17680,17680,17680,17680,10
|
|
20230816,143500,808275720,17690,17690,17690,17690,0
|
|
20230816,143400,808275720,17690,17700,17700,17690,18
|
|
20230816,143300,807957230,17700,17700,17700,17700,4
|
|
20230816,143200,807886430,17750,17700,17750,17700,34
|
|
20230816,143100,807283230,17700,17700,17700,17700,6
|
|
20230816,143000,807177030,17700,17700,17700,17700,10
|
|
20230816,142900,807000030,17770,17710,17770,17700,84
|
|
20230816,142800,805508370,17720,17660,17790,17650,228
|
|
20230816,142700,801474880,17660,17660,17660,17660,6
|
|
20230816,142600,801368920,17790,17790,17790,17790,0
|
|
20230816,142500,801368920,17790,17660,17790,17660,360
|
|
20230816,142400,795004540,17670,17670,17670,17670,4
|
|
20230816,142300,794933860,17790,17660,17790,17660,171
|
|
20230816,142200,791910380,17660,17670,17750,17660,37
|
|
20230816,142100,791256670,17660,17660,17660,17660,6
|
|
20230816,142000,791150710,17760,17650,17760,17640,558
|
|
20230816,141900,781303460,17660,17660,17660,17660,17
|
|
20230816,141800,781003240,17790,17650,17790,17650,18
|
|
20230816,141700,780684240,17650,17750,17750,17650,7
|
|
20230816,141600,780560590,17650,17650,17650,17650,0
|
|
20230816,141500,780560590,17650,17650,17650,17650,38
|
|
20230816,141400,779889890,17650,17770,17770,17650,103
|
|
20230816,141300,778071820,17650,17650,17650,17650,12
|
|
20230816,141200,777860020,17780,17680,17800,17650,123
|
|
20230816,141100,775687890,17810,17680,17810,17670,69
|
|
20230816,141000,774460330,17840,17840,17840,17840,0
|
|
20230816,140900,774460330,17840,17670,17840,17670,47
|
|
20230816,140800,773625210,17790,17790,17790,17790,0
|
|
20230816,140700,773625210,17790,17670,17790,17670,18
|
|
20230816,140600,773305710,17670,17670,17670,17670,6
|
|
20230816,140500,773199690,17800,17660,17800,17660,2
|
|
20230816,140400,773164230,17660,17660,17770,17660,45
|
|
20230816,140300,772365900,17810,17700,17810,17660,101
|
|
20230816,140200,770579210,17820,17650,17820,17650,55
|
|
20230816,140100,769605030,17720,17660,17720,17660,6
|
|
20230816,140000,769499010,17660,17720,17720,17660,16
|
|
20230816,135900,769216210,17690,17690,17690,17690,1
|
|
20230816,135800,769198520,17690,17690,17690,17650,41
|
|
20230816,135700,768473470,17690,17690,17690,17640,8
|
|
20230816,135600,768332250,17700,17640,17700,17640,18
|
|
20230816,135500,768014610,17640,17640,17640,17640,6
|
|
20230816,135400,767908770,17710,17710,17710,17630,49
|
|
20230816,135300,767041460,17720,17640,17720,17630,314
|
|
20230816,135200,761503510,17640,17640,17720,17640,7
|
|
20230816,135100,761379950,17720,17630,17720,17630,7
|
|
20230816,135000,761256450,17630,17630,17630,17630,81
|
|
20230816,134900,759828420,17730,17730,17730,17730,1
|
|
20230816,134800,759810690,17630,17620,17750,17620,69
|
|
20230816,134700,758587440,17630,17640,17640,17630,96
|
|
20230816,134600,756894770,17630,17630,17640,17630,113
|
|
20230816,134500,754901630,17630,17640,17640,17620,913
|
|
20230816,134400,738806830,17630,17630,17630,17630,6
|
|
20230816,134300,738701050,17630,17630,17630,17630,6
|
|
20230816,134200,738595270,17630,17660,17660,17630,1153
|
|
20230816,134100,718254240,17660,17780,17780,17660,33
|
|
20230816,134000,717668220,17780,17680,17780,17650,91
|
|
20230816,133900,716061070,17650,17680,17680,17650,1069
|
|
20230816,133800,697186760,17800,17800,17800,17800,1
|
|
20230816,133700,697168960,17680,17700,17700,17680,20
|
|
20230816,133600,696815080,17810,17810,17810,17810,0
|
|
20230816,133500,696815080,17810,17700,17810,17700,16
|
|
20230816,133400,696531330,17820,17690,17820,17690,222
|
|
20230816,133300,692604020,17680,17820,17820,17680,163
|
|
20230816,133200,689721980,17690,17700,17820,17690,107
|
|
20230816,133100,687828020,17690,17720,17830,17690,1123
|
|
20230816,133000,667943730,17720,17830,17830,17720,7
|
|
20230816,132900,667819580,17840,17730,17840,17730,198
|
|
20230816,132800,664308930,17730,17730,17730,17730,6
|
|
20230816,132700,664202550,17860,17780,17860,17720,245
|
|
20230816,132600,659857830,17790,17820,17820,17790,428
|
|
20230816,132500,652231780,17900,17820,17900,17820,17
|
|
20230816,132400,651928680,17820,17820,17820,17820,64
|
|
20230816,132300,650788200,17820,17900,17900,17820,7
|
|
20230816,132200,650663380,17820,17900,17900,17820,7
|
|
20230816,132100,650538560,17820,17900,17900,17820,9
|
|
20230816,132000,650378100,17830,17900,17900,17830,47
|
|
20230816,131900,649540020,17830,17830,17830,17830,6
|
|
20230816,131800,649433040,17900,17820,17900,17820,6
|
|
20230816,131700,649326040,17820,17820,17820,17820,6
|
|
20230816,131600,649219120,17820,17820,17820,17820,6
|
|
20230816,131500,649112200,17900,17900,17900,17900,1
|
|
20230816,131400,649094300,17820,17830,17900,17820,38
|
|
20230816,131300,648416680,17840,17840,17960,17840,714
|
|
20230816,131200,635643690,17950,17850,17950,17840,164
|
|
20230816,131100,632716150,17950,17850,17950,17850,7
|
|
20230816,131000,632590600,17860,17950,17950,17860,13
|
|
20230816,130900,632358270,17880,17880,17880,17880,279
|
|
20230816,130800,627369750,17950,17880,17950,17880,142
|
|
20230816,130700,624828620,17950,17900,17950,17890,122
|
|
20230816,130600,622644420,17970,17890,17970,17890,37
|
|
20230816,130500,621982110,17890,17890,17890,17890,6
|
|
20230816,130400,621874770,17880,17880,17880,17880,0
|
|
20230816,130300,621874770,17880,17980,17990,17880,352
|
|
20230816,130200,615546970,17980,17890,17980,17890,146
|
|
20230816,130100,612928950,17880,17720,17880,17720,1271
|
|
20230816,130000,590259220,17820,17820,17820,17820,0
|
|
20230816,125900,590259220,17820,17720,17820,17710,212
|
|
20230816,125800,586503420,17720,17720,17720,17720,9
|
|
20230816,125700,586343940,17720,17720,17720,17720,11
|
|
20230816,125600,586149020,17820,17820,17820,17730,10
|
|
20230816,125500,585971360,17720,17720,17720,17720,33
|
|
20230816,125400,585386600,17720,17830,17830,17720,7
|
|
20230816,125300,585262340,17710,17830,17830,17710,7
|
|
20230816,125200,585138250,17710,17710,17710,17710,106
|
|
20230816,125100,583260990,17710,17710,17710,17710,5
|
|
20230816,125000,583172440,17710,17710,17830,17710,27
|
|
20230816,124900,582694150,17830,17790,17830,17710,207
|
|
20230816,124800,579021390,17810,17810,17810,17810,90
|
|
20230816,124700,577418490,17810,17800,17840,17800,152
|
|
20230816,124600,574711400,17840,17840,17840,17840,1
|
|
20230816,124500,574693560,17800,17800,17800,17800,15
|
|
20230816,124400,574426560,17840,17840,17840,17840,0
|
|
20230816,124300,574426560,17840,17800,17840,17800,111
|
|
20230816,124200,572448760,17800,17800,17800,17800,18
|
|
20230816,124100,572128360,17800,17800,17800,17800,0
|
|
20230816,124000,572128360,17800,17800,17800,17800,120
|
|
20230816,123900,569992360,17840,17840,17840,17840,1
|
|
20230816,123800,569974520,17800,17800,17800,17800,12
|
|
20230816,123700,569760920,17840,17840,17840,17840,53
|
|
20230816,123600,568815400,17780,17840,17840,17780,14
|
|
20230816,123500,568566360,17790,17790,17790,17790,50
|
|
20230816,123400,567676860,17790,17760,17790,17760,11
|
|
20230816,123300,567481350,17840,17820,17840,17820,100
|
|
20230816,123200,565698440,17760,17760,17760,17760,11
|
|
20230816,123100,565503080,17760,17760,17760,17760,6
|
|
20230816,123000,565396520,17760,17760,17760,17760,6
|
|
20230816,122900,565289960,17760,17760,17760,17760,5
|
|
20230816,122800,565201160,17760,17760,17760,17760,6
|
|
20230816,122700,565094600,17760,17760,17760,17760,6
|
|
20230816,122600,564988040,17760,17760,17830,17760,33
|
|
20230816,122500,564401890,17760,17760,17760,17760,71
|
|
20230816,122400,563140930,17760,17760,17760,17760,1
|
|
20230816,122300,563123170,17760,17830,17830,17760,7
|
|
20230816,122200,562998780,17760,17760,17760,17760,7
|
|
20230816,122100,562874460,17760,17760,17760,17760,6
|
|
20230816,122000,562767900,17840,17770,17840,17770,1107
|
|
20230816,121900,543096440,17770,17840,17840,17770,7
|
|
20230816,121800,542971980,17790,17830,17840,17770,179
|
|
20230816,121700,539788160,17770,17770,17770,17770,6
|
|
20230816,121600,539681540,17840,17770,17840,17770,7
|
|
20230816,121500,539557080,17770,17770,17770,17770,5
|
|
20230816,121400,539468230,17840,17840,17840,17840,1
|
|
20230816,121300,539450390,17770,17770,17770,17770,12
|
|
20230816,121200,539237150,17840,17840,17840,17840,5
|
|
20230816,121100,539147950,17840,17760,17840,17760,306
|
|
20230816,121000,533690920,17760,17760,17760,17760,12
|
|
20230816,120900,533477800,17760,17770,17770,17760,7
|
|
20230816,120800,533353470,17840,17830,17840,17830,3
|
|
20230816,120700,533299970,17730,17730,17730,17730,11
|
|
20230816,120600,533104940,17830,17830,17830,17830,5
|
|
20230816,120500,533015790,17830,17690,17830,17690,7
|
|
20230816,120400,532891820,17840,17730,17840,17680,18
|
|
20230816,120300,532572070,17730,17710,17730,17700,392
|
|
20230816,120200,525631210,17710,17730,17730,17710,13
|
|
20230816,120100,525400960,17710,17710,17710,17710,0
|
|
20230816,120000,525400960,17710,17710,17710,17710,12
|
|
20230816,115900,525188440,17710,17710,17710,17710,0
|
|
20230816,115800,525188440,17710,17730,17730,17710,6
|
|
20230816,115700,525082160,17850,17850,17850,17850,0
|
|
20230816,115600,525082160,17850,17710,17850,17710,25
|
|
20230816,115500,524639130,17710,17660,17710,17650,308
|
|
20230816,115400,519199870,17650,17660,17660,17650,11
|
|
20230816,115300,519005620,17650,17650,17650,17650,6
|
|
20230816,115200,518899720,17680,17670,17680,17650,512
|
|
20230816,115100,509855850,17680,17670,17680,17670,80
|
|
20230816,115000,508442240,17680,17800,17800,17680,1886
|
|
20230816,114900,475066100,17710,17710,17710,17710,50
|
|
20230816,114800,474180600,17710,17730,17840,17700,1217
|
|
20230816,114700,452630130,17850,17850,17850,17850,1
|
|
20230816,114600,452612280,17730,17740,17740,17730,134
|
|
20230816,114500,450235470,17740,17860,17860,17740,632
|
|
20230816,114400,439003960,17800,17820,17820,17800,423
|
|
20230816,114300,431468360,17860,17860,17860,17860,1
|
|
20230816,114200,431450500,17820,17820,17820,17820,6
|
|
20230816,114100,431343580,17820,17820,17820,17820,5
|
|
20230816,114000,431254480,17860,17860,17860,17860,46
|
|
20230816,113900,430432920,17810,17870,17870,17810,12
|
|
20230816,113800,430219140,17810,17810,17810,17810,0
|
|
20230816,113700,430219140,17810,17810,17810,17810,12
|
|
20230816,113600,430005420,17870,17870,17870,17870,1
|
|
20230816,113500,429987550,17810,17810,17870,17810,13
|
|
20230816,113400,429755960,17860,17860,17860,17860,44
|
|
20230816,113300,428970120,17790,17790,17790,17790,11
|
|
20230816,113200,428774430,17790,17800,17800,17790,80
|
|
20230816,113100,427350840,17800,17800,17870,17800,27
|
|
20230816,113000,426870170,17800,17800,17800,17800,206
|
|
20230816,112900,423203370,17800,17800,17800,17800,328
|
|
20230816,112800,417364970,17810,17870,17870,17810,27
|
|
20230816,112700,416884040,17810,17810,17810,17810,6
|
|
20230816,112600,416777180,17810,17810,17810,17810,6
|
|
20230816,112500,416670320,17880,17880,17880,17800,8
|
|
20230816,112400,416527760,17880,17810,17880,17810,414
|
|
20230816,112300,409150360,17880,17880,17880,17880,1
|
|
20230816,112200,409132480,17800,17800,17800,17800,5
|
|
20230816,112100,409043480,17800,17800,17880,17800,33
|
|
20230816,112000,408456000,17800,17800,17800,17800,6
|
|
20230816,111900,408349200,17880,17810,17880,17790,217
|
|
20230816,111800,404486380,17800,17860,17860,17800,9
|
|
20230816,111700,404326000,17880,17800,17880,17800,7
|
|
20230816,111600,404201320,17890,17890,17890,17780,191
|
|
20230816,111500,400784990,17890,17790,17890,17780,158
|
|
20230816,111400,397974260,17790,17790,17790,17790,5
|
|
20230816,111300,397885310,17800,17890,17890,17800,382
|
|
20230816,111200,391080980,17820,17820,17820,17820,12
|
|
20230816,111100,390867140,17900,17900,17900,17900,0
|
|
20230816,111000,390867140,17900,17820,17900,17820,13
|
|
20230816,110900,390635400,17900,17830,17900,17830,90
|
|
20230816,110800,389025100,17810,17830,17830,17810,389
|
|
20230816,110700,382093370,17830,17860,17860,17830,568
|
|
20230816,110600,371959420,17910,17860,17910,17860,6
|
|
20230816,110500,371852210,17860,17870,17920,17860,14
|
|
20230816,110400,371602050,17930,17860,17930,17860,8
|
|
20230816,110300,371459030,17880,17880,17880,17870,105
|
|
20230816,110200,369582130,17860,17860,17860,17860,0
|
|
20230816,110100,369582130,17860,17880,17880,17860,41
|
|
20230816,110000,368849270,17880,17880,17880,17880,168
|
|
20230816,105900,365845430,17880,17890,17930,17880,124
|
|
20230816,105800,363628210,17880,17910,17910,17880,98
|
|
20230816,105700,361873810,17910,17910,17910,17910,6
|
|
20230816,105600,361766350,17940,17910,17940,17910,4
|
|
20230816,105500,361694680,17940,17940,17940,17940,11
|
|
20230816,105400,361497340,17940,17940,17940,17940,6
|
|
20230816,105300,361389700,17940,17940,17940,17940,1
|
|
20230816,105200,361371760,17920,17950,17950,17920,21
|
|
20230816,105100,360995410,17930,17930,17930,17930,202
|
|
20230816,105000,357373550,17930,17930,17930,17930,106
|
|
20230816,104900,355472970,17930,17950,17950,17930,60
|
|
20230816,104800,354396170,17950,17930,17950,17930,15
|
|
20230816,104700,354127180,17930,17920,17930,17920,202
|
|
20230816,104600,350506630,17930,17930,17930,17930,10
|
|
20230816,104500,350327330,17950,17950,17950,17950,0
|
|
20230816,104400,350327330,17950,17950,17950,17950,6
|
|
20230816,104300,350219630,17950,17950,17950,17950,1
|
|
20230816,104200,350201680,17960,17880,17960,17880,29
|
|
20230816,104100,349682980,17880,17940,17940,17880,33
|
|
20230816,104000,349092470,17980,17980,17980,17980,115
|
|
20230816,103900,347024770,17980,17980,17980,17980,2
|
|
20230816,103800,346988810,17990,17920,17990,17920,319
|
|
20230816,103700,341269910,17920,17870,17920,17860,470
|
|
20230816,103600,332860310,17870,17870,17870,17870,64
|
|
20230816,103500,331716630,17830,17830,17830,17830,3
|
|
20230816,103400,331663140,17870,17870,17870,17870,0
|
|
20230816,103300,331663140,17870,17870,17870,17870,1
|
|
20230816,103200,331645270,17870,17870,17870,17870,1
|
|
20230816,103100,331627400,17820,17820,17820,17820,231
|
|
20230816,103000,327510980,17860,17860,17860,17860,35
|
|
20230816,102900,326885880,17860,17860,17860,17860,10
|
|
20230816,102800,326707280,17870,17870,17870,17870,1
|
|
20230816,102700,326689410,17810,17810,17810,17810,11
|
|
20230816,102600,326493500,17880,17870,17880,17870,201
|
|
20230816,102500,322901620,17870,17870,17870,17870,22
|
|
20230816,102400,322508480,17890,17890,17890,17890,0
|
|
20230816,102300,322508480,17890,17890,17890,17890,0
|
|
20230816,102200,322508480,17890,17890,17890,17890,21
|
|
20230816,102100,322132790,17890,17890,17890,17890,0
|
|
20230816,102000,322132790,17890,17890,17890,17890,1
|
|
20230816,101900,322114900,17890,17890,17890,17890,0
|
|
20230816,101800,322114900,17890,17890,17890,17890,0
|
|
20230816,101700,322114900,17890,17890,17890,17890,0
|
|
20230816,101600,322114900,17890,17890,17890,17890,1
|
|
20230816,101500,322097010,17810,17820,17820,17810,14
|
|
20230816,101400,321847660,17890,17870,17890,17870,63
|
|
20230816,101300,320721830,17900,17900,17900,17900,19
|
|
20230816,101200,320381730,17900,17900,17910,17900,35
|
|
20230816,101100,319755210,17900,17880,17900,17880,33
|
|
20230816,101000,319165120,17880,17880,17880,17880,0
|
|
20230816,100900,319165120,17880,17880,17880,17880,3
|
|
20230816,100800,319111480,17880,17790,17880,17790,337
|
|
20230816,100700,313112820,17780,17750,17780,17750,520
|
|
20230816,100600,303881270,17730,17750,17750,17730,207
|
|
20230816,100500,300208680,17750,17750,17750,17750,6
|
|
20230816,100400,300102180,17750,17750,17750,17730,137
|
|
20230816,100300,297672010,17750,17750,17750,17750,27
|
|
20230816,100200,297192760,17750,17710,17750,17710,101
|
|
20230816,100100,295404010,17750,17780,17780,17750,55
|
|
20230816,100000,294427310,17780,17750,17780,17700,766
|
|
20230816,095900,280850360,17750,17750,17750,17750,0
|
|
20230816,095800,280850360,17750,17780,17780,17750,2
|
|
20230816,095700,280814830,17750,17780,17780,17750,130
|
|
20230816,095600,278506790,17780,17760,17780,17760,403
|
|
20230816,095500,271344320,17760,17770,17770,17760,20
|
|
20230816,095400,270989070,17770,17780,17780,17770,75
|
|
20230816,095300,269656190,17780,17800,17800,17780,799
|
|
20230816,095200,255442400,17800,17900,17900,17800,601
|
|
20230816,095100,244743550,17830,17900,17900,17830,94
|
|
20230816,095000,243067310,17870,17910,17910,17870,601
|
|
20230816,094900,232323300,17910,17910,17910,17910,0
|
|
20230816,094800,232323300,17910,17900,17920,17880,87
|
|
20230816,094700,230766210,17900,17880,17900,17880,590
|
|
20230816,094600,220208790,17870,17860,17870,17860,901
|
|
20230816,094500,204107930,17860,17860,17860,17860,7
|
|
20230816,094400,203982910,17800,17870,17870,17800,53
|
|
20230816,094300,203039020,17800,17800,17800,17800,372
|
|
20230816,094200,196417420,17800,17810,17810,17800,102
|
|
20230816,094100,194601420,17810,17830,17880,17810,218
|
|
20230816,094000,190718650,17830,17890,17890,17830,32
|
|
20230816,093900,190147670,17890,17890,17890,17890,1
|
|
20230816,093800,190129780,17900,17820,17900,17810,41
|
|
20230816,093700,189399390,17820,17850,17850,17820,6
|
|
20230816,093600,189292320,17900,17900,17900,17900,2
|
|
20230816,093500,189256520,17800,17800,17800,17790,323
|
|
20230816,093400,183507930,17800,17860,17860,17800,277
|
|
20230816,093300,178574470,17830,17920,17920,17830,286
|
|
20230816,093200,173465990,17920,17900,17930,17860,377
|
|
20230816,093100,166722140,17930,17890,17930,17890,10
|
|
20230816,093000,166543040,17890,17940,17940,17890,384
|
|
20230816,092900,159665820,17940,17940,17940,17940,196
|
|
20230816,092800,156149580,17940,18010,18010,17920,521
|
|
20230816,092700,146800290,18000,18020,18020,17980,1865
|
|
20230816,092600,113227120,18020,18040,18040,18020,315
|
|
20230816,092500,107548390,18090,18090,18090,18090,10
|
|
20230816,092400,107367490,18090,18040,18090,18030,715
|
|
20230816,092300,94473270,18070,18100,18100,18050,774
|
|
20230816,092200,80493790,18160,18160,18160,18160,1
|
|
20230816,092100,80475630,18100,18070,18100,18070,52
|
|
20230816,092000,79535630,18070,18080,18080,18070,50
|
|
20230816,091900,78632120,18060,18060,18060,18060,1
|
|
20230816,091800,78614060,18060,18070,18070,18060,72
|
|
20230816,091700,77313160,18070,18070,18070,18070,173
|
|
20230816,091600,74187050,18080,18100,18100,18080,555
|
|
20230816,091500,64150050,18170,18110,18170,18110,51
|
|
20230816,091400,63226380,18170,18170,18170,18170,3
|
|
20230816,091300,63171870,18180,18100,18180,18100,7
|
|
20230816,091200,63045090,18180,18180,18180,18180,0
|
|
20230816,091100,63045090,18180,18180,18180,18180,0
|
|
20230816,091000,63045090,18180,18160,18200,18080,828
|
|
20230816,090900,48041240,18270,18270,18270,18270,0
|
|
20230816,090800,48041240,18270,18160,18270,18150,154
|
|
20230816,090700,45244910,18160,18160,18160,18160,0
|
|
20230816,090600,45244910,18160,18300,18300,18160,93
|
|
20230816,090500,43555610,18370,18270,18370,18270,11
|
|
20230816,090400,43354540,18270,18250,18270,18250,263
|
|
20230816,090300,38554750,18250,18250,18250,18250,2
|
|
20230816,090200,38518250,18110,18150,18250,18110,621
|
|
20230816,090100,27257630,18160,18260,18260,18160,737
|
|
20230816,090000,13851550,18260,18330,18330,18260,756
|