592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184900,956367660,17670,17670,17670,17670,2095
|
|
20230817,184800,956367660,17670,17670,17670,17670,0
|
|
20230817,184700,956367660,17670,17670,17670,17670,0
|
|
20230817,184600,956367660,17670,17670,17670,17670,0
|
|
20230817,184500,956367660,17670,17670,17670,17670,0
|
|
20230817,184400,956367660,17670,17670,17670,17670,0
|
|
20230817,184300,956367660,17670,17670,17670,17670,0
|
|
20230817,184200,956367660,17670,17670,17670,17670,0
|
|
20230817,184100,956367660,17670,17670,17670,17670,0
|
|
20230817,184000,956367660,17670,17670,17670,17670,0
|
|
20230817,183900,956367660,17670,17670,17670,17670,0
|
|
20230817,183800,956367660,17670,17670,17670,17670,0
|
|
20230817,183700,956367660,17670,17670,17670,17670,0
|
|
20230817,183600,956367660,17670,17670,17670,17670,0
|
|
20230817,183500,956367660,17670,17670,17670,17670,0
|
|
20230817,183400,956367660,17670,17670,17670,17670,0
|
|
20230817,183300,956367660,17670,17670,17670,17670,0
|
|
20230817,183200,956367660,17670,17670,17670,17670,0
|
|
20230817,183100,956367660,17670,17670,17670,17670,0
|
|
20230817,183000,956367660,17670,17670,17670,17670,0
|
|
20230817,182900,956367660,17670,17670,17670,17670,0
|
|
20230817,182800,956367660,17670,17670,17670,17670,0
|
|
20230817,182700,956367660,17670,17670,17670,17670,0
|
|
20230817,182600,956367660,17670,17670,17670,17670,0
|
|
20230817,182500,956367660,17670,17670,17670,17670,0
|
|
20230817,182400,956367660,17670,17670,17670,17670,0
|
|
20230817,182300,956367660,17670,17670,17670,17670,0
|
|
20230817,182200,956367660,17670,17670,17670,17670,0
|
|
20230817,182100,956367660,17670,17670,17670,17670,0
|
|
20230817,182000,956367660,17670,17670,17670,17670,0
|
|
20230817,181900,956367660,17670,17670,17670,17670,2095
|
|
20230817,181800,956367660,17670,17670,17670,17670,0
|
|
20230817,181700,956367660,17670,17670,17670,17670,0
|
|
20230817,181600,956367660,17670,17670,17670,17670,0
|
|
20230817,181500,956367660,17670,17670,17670,17670,0
|
|
20230817,181400,956367660,17670,17670,17670,17670,0
|
|
20230817,181300,956367660,17670,17670,17670,17670,0
|
|
20230817,181200,956367660,17670,17670,17670,17670,0
|
|
20230817,181100,956367660,17670,17670,17670,17670,0
|
|
20230817,181000,956367660,17670,17670,17670,17670,0
|
|
20230817,180900,956367660,17670,17670,17670,17670,0
|
|
20230817,180800,956367660,17670,17670,17670,17670,0
|
|
20230817,180700,956367660,17670,17670,17670,17670,0
|
|
20230817,180600,956367660,17670,17670,17670,17670,0
|
|
20230817,180500,956367660,17670,17670,17670,17670,0
|
|
20230817,180400,956367660,17670,17670,17670,17670,0
|
|
20230817,180300,956367660,17670,17670,17670,17670,0
|
|
20230817,180200,956367660,17670,17670,17670,17670,0
|
|
20230817,180100,956367660,17670,17670,17670,17670,0
|
|
20230817,180000,956367660,17670,17670,17670,17670,0
|
|
20230817,175900,956367660,17670,17670,17670,17670,0
|
|
20230817,175800,956367660,17670,17670,17670,17670,0
|
|
20230817,175700,956367660,17670,17670,17670,17670,0
|
|
20230817,175600,956367660,17670,17670,17670,17670,0
|
|
20230817,175500,956367660,17670,17670,17670,17670,0
|
|
20230817,175400,956367660,17670,17670,17670,17670,0
|
|
20230817,175300,956367660,17670,17670,17670,17670,0
|
|
20230817,175200,956367660,17670,17670,17670,17670,0
|
|
20230817,175100,956367660,17670,17670,17670,17670,0
|
|
20230817,175000,956367660,17670,17670,17670,17670,0
|
|
20230817,174900,956367660,17670,17670,17670,17670,2095
|
|
20230817,174800,956367660,17670,17670,17670,17670,0
|
|
20230817,174700,956367660,17670,17670,17670,17670,0
|
|
20230817,174600,956367660,17670,17670,17670,17670,0
|
|
20230817,174500,956367660,17670,17670,17670,17670,0
|
|
20230817,174400,956367660,17670,17670,17670,17670,0
|
|
20230817,174300,956367660,17670,17670,17670,17670,0
|
|
20230817,174200,956367660,17670,17670,17670,17670,0
|
|
20230817,174100,956367660,17670,17670,17670,17670,0
|
|
20230817,174000,956367660,17670,17670,17670,17670,0
|
|
20230817,173900,956367660,17670,17670,17670,17670,0
|
|
20230817,173800,956367660,17670,17670,17670,17670,0
|
|
20230817,173700,956367660,17670,17670,17670,17670,0
|
|
20230817,173600,956367660,17670,17670,17670,17670,0
|
|
20230817,173500,956367660,17670,17670,17670,17670,0
|
|
20230817,173400,956367660,17670,17670,17670,17670,0
|
|
20230817,173300,956367660,17670,17670,17670,17670,0
|
|
20230817,173200,956367660,17670,17670,17670,17670,0
|
|
20230817,173100,956367660,17670,17670,17670,17670,0
|
|
20230817,173000,956367660,17670,17670,17670,17670,0
|
|
20230817,172900,956367660,17670,17670,17670,17670,0
|
|
20230817,172800,956367660,17670,17670,17670,17670,0
|
|
20230817,172700,956367660,17670,17670,17670,17670,0
|
|
20230817,172600,956367660,17670,17670,17670,17670,0
|
|
20230817,172500,956367660,17670,17670,17670,17670,0
|
|
20230817,172400,956367660,17670,17670,17670,17670,0
|
|
20230817,172300,956367660,17670,17670,17670,17670,0
|
|
20230817,172200,956367660,17670,17670,17670,17670,0
|
|
20230817,172100,956367660,17670,17670,17670,17670,0
|
|
20230817,172000,956367660,17670,17670,17670,17670,0
|
|
20230817,171900,956367660,17670,17670,17670,17670,2095
|
|
20230817,171800,956367660,17670,17670,17670,17670,0
|
|
20230817,171700,956367660,17670,17670,17670,17670,0
|
|
20230817,171600,956367660,17670,17670,17670,17670,0
|
|
20230817,171500,956367660,17670,17670,17670,17670,0
|
|
20230817,171400,956367660,17670,17670,17670,17670,0
|
|
20230817,171300,956367660,17670,17670,17670,17670,0
|
|
20230817,171200,956367660,17670,17670,17670,17670,0
|
|
20230817,171100,956367660,17670,17670,17670,17670,0
|
|
20230817,171000,956367660,17670,17670,17670,17670,0
|
|
20230817,170900,956367660,17670,17670,17670,17670,0
|
|
20230817,170800,956367660,17670,17670,17670,17670,0
|
|
20230817,170700,956367660,17670,17670,17670,17670,0
|
|
20230817,170600,956367660,17670,17670,17670,17670,0
|
|
20230817,170500,956367660,17670,17670,17670,17670,0
|
|
20230817,170400,956367660,17670,17670,17670,17670,0
|
|
20230817,170300,956367660,17670,17670,17670,17670,0
|
|
20230817,170200,956367660,17670,17670,17670,17670,0
|
|
20230817,170100,956367660,17670,17670,17670,17670,0
|
|
20230817,170000,956367660,17670,17670,17670,17670,0
|
|
20230817,165900,956367660,17670,17670,17670,17670,0
|
|
20230817,165800,956367660,17670,17670,17670,17670,0
|
|
20230817,165700,956367660,17670,17670,17670,17670,0
|
|
20230817,165600,956367660,17670,17670,17670,17670,0
|
|
20230817,165500,956367660,17670,17670,17670,17670,0
|
|
20230817,165400,956367660,17670,17670,17670,17670,0
|
|
20230817,165300,956367660,17670,17670,17670,17670,0
|
|
20230817,165200,956367660,17670,17670,17670,17670,0
|
|
20230817,165100,956367660,17670,17670,17670,17670,0
|
|
20230817,165000,956367660,17670,17670,17670,17670,0
|
|
20230817,164900,956367660,17670,17670,17670,17670,2095
|
|
20230817,164800,956367660,17670,17670,17670,17670,0
|
|
20230817,164700,956367660,17670,17670,17670,17670,0
|
|
20230817,164600,956367660,17670,17670,17670,17670,0
|
|
20230817,164500,956367660,17670,17670,17670,17670,0
|
|
20230817,164400,956367660,17670,17670,17670,17670,0
|
|
20230817,164300,956367660,17670,17670,17670,17670,0
|
|
20230817,164200,956367660,17670,17670,17670,17670,0
|
|
20230817,164100,956367660,17670,17670,17670,17670,0
|
|
20230817,164000,956367660,17670,17670,17670,17670,0
|
|
20230817,163900,956367660,17670,17670,17670,17670,0
|
|
20230817,163800,956367660,17670,17670,17670,17670,0
|
|
20230817,163700,956367660,17670,17670,17670,17670,0
|
|
20230817,163600,956367660,17670,17670,17670,17670,0
|
|
20230817,163500,956367660,17670,17670,17670,17670,0
|
|
20230817,163400,956367660,17670,17670,17670,17670,0
|
|
20230817,163300,956367660,17670,17670,17670,17670,0
|
|
20230817,163200,956367660,17670,17670,17670,17670,0
|
|
20230817,163100,956367660,17670,17670,17670,17670,0
|
|
20230817,163000,956367660,17670,17670,17670,17670,0
|
|
20230817,162900,956367660,17670,17670,17670,17670,0
|
|
20230817,162800,956367660,17670,17670,17670,17670,0
|
|
20230817,162700,956367660,17670,17670,17670,17670,0
|
|
20230817,162600,956367660,17670,17670,17670,17670,0
|
|
20230817,162500,956367660,17670,17670,17670,17670,0
|
|
20230817,162400,956367660,17670,17670,17670,17670,0
|
|
20230817,162300,956367660,17670,17670,17670,17670,0
|
|
20230817,162200,956367660,17670,17670,17670,17670,0
|
|
20230817,162100,956367660,17670,17670,17670,17670,0
|
|
20230817,162000,956367660,17670,17670,17670,17670,0
|
|
20230817,161900,956367660,17670,17670,17670,17670,2095
|
|
20230817,161800,956367660,17670,17670,17670,17670,0
|
|
20230817,161700,956367660,17670,17670,17670,17670,0
|
|
20230817,161600,956367660,17670,17670,17670,17670,0
|
|
20230817,161500,956367660,17670,17670,17670,17670,0
|
|
20230817,161400,956367660,17670,17670,17670,17670,0
|
|
20230817,161300,956367660,17670,17670,17670,17670,0
|
|
20230817,161200,956367660,17670,17670,17670,17670,0
|
|
20230817,161100,956367660,17670,17670,17670,17670,0
|
|
20230817,161000,956367660,17670,17670,17670,17670,0
|
|
20230817,160900,956367660,17670,17670,17670,17670,0
|
|
20230817,160800,956367660,17670,17670,17670,17670,0
|
|
20230817,160700,956367660,17670,17670,17670,17670,0
|
|
20230817,160600,956367660,17670,17670,17670,17670,0
|
|
20230817,160500,956367660,17670,17670,17670,17670,0
|
|
20230817,160400,956367660,17670,17670,17670,17670,0
|
|
20230817,160300,956367660,17670,17670,17670,17670,0
|
|
20230817,160200,956367660,17670,17670,17670,17670,0
|
|
20230817,160100,956367660,17670,17670,17670,17670,0
|
|
20230817,160000,956367660,17670,17670,17670,17670,0
|
|
20230817,155900,956367660,17670,17670,17670,17670,0
|
|
20230817,155800,956367660,17670,17670,17670,17670,0
|
|
20230817,155700,956367660,17670,17670,17670,17670,0
|
|
20230817,155600,956367660,17670,17670,17670,17670,0
|
|
20230817,155500,956367660,17670,17670,17670,17670,0
|
|
20230817,155400,956367660,17670,17670,17670,17670,0
|
|
20230817,155300,956367660,17670,17670,17670,17670,0
|
|
20230817,155200,956367660,17670,17670,17670,17670,0
|
|
20230817,155100,956367660,17670,17670,17670,17670,0
|
|
20230817,155000,956367660,17670,17670,17670,17670,0
|
|
20230817,154900,956367660,17670,17670,17670,17670,2095
|
|
20230817,154800,956367660,17670,17670,17670,17670,0
|
|
20230817,154700,956367660,17670,17670,17670,17670,0
|
|
20230817,154600,956367660,17670,17670,17670,17670,0
|
|
20230817,154500,956367660,17670,17670,17670,17670,0
|
|
20230817,154400,956367660,17670,17670,17670,17670,0
|
|
20230817,154300,956367660,17670,17670,17670,17670,0
|
|
20230817,154200,956367660,17670,17670,17670,17670,0
|
|
20230817,154100,956367660,17670,17670,17670,17670,0
|
|
20230817,154000,956367660,17670,17670,17670,17670,0
|
|
20230817,153900,956367660,17670,17670,17670,17670,0
|
|
20230817,153800,956367660,17670,17670,17670,17670,0
|
|
20230817,153700,956367660,17670,17670,17670,17670,0
|
|
20230817,153600,956367660,17670,17670,17670,17670,0
|
|
20230817,153500,956367660,17670,17670,17670,17670,0
|
|
20230817,153400,956367660,17670,17670,17670,17670,0
|
|
20230817,153300,956367660,17670,17670,17670,17670,0
|
|
20230817,153200,956367660,17670,17670,17670,17670,0
|
|
20230817,153100,956367660,17670,17670,17670,17670,0
|
|
20230817,153000,956367660,17670,17670,17670,17670,2095
|
|
20230817,152900,919349010,17610,17610,17610,17610,0
|
|
20230817,152800,919349010,17610,17610,17610,17610,0
|
|
20230817,152700,919349010,17610,17610,17610,17610,0
|
|
20230817,152600,919349010,17610,17610,17610,17610,0
|
|
20230817,152500,919349010,17610,17610,17610,17610,0
|
|
20230817,152400,919349010,17610,17610,17610,17610,0
|
|
20230817,152300,919349010,17610,17610,17610,17610,0
|
|
20230817,152200,919349010,17610,17610,17610,17610,0
|
|
20230817,152100,919349010,17610,17610,17610,17610,0
|
|
20230817,152000,919349010,17610,17610,17610,17610,0
|
|
20230817,151900,919349010,17610,17550,17610,17510,22
|
|
20230817,151800,918963430,17610,17610,17610,17610,0
|
|
20230817,151700,918963430,17610,17610,17610,17610,0
|
|
20230817,151600,918963430,17610,17610,17630,17550,284
|
|
20230817,151500,913967520,17610,17610,17610,17610,101
|
|
20230817,151400,912188910,17620,17610,17620,17610,148
|
|
20230817,151300,909582610,17590,17590,17590,17590,82
|
|
20230817,151200,908140230,17580,17580,17580,17580,65
|
|
20230817,151100,906997530,17570,17570,17570,17570,23
|
|
20230817,151000,906593420,17570,17570,17570,17570,2
|
|
20230817,150900,906558280,17550,17550,17550,17550,0
|
|
20230817,150800,906558280,17550,17550,17550,17550,9
|
|
20230817,150700,906400330,17550,17550,17550,17550,241
|
|
20230817,150600,902170780,17550,17550,17550,17550,8
|
|
20230817,150500,902030380,17570,17550,17570,17550,315
|
|
20230817,150400,896502090,17570,17550,17570,17550,59
|
|
20230817,150300,895465820,17550,17550,17550,17550,11
|
|
20230817,150200,895272770,17550,17550,17570,17550,56
|
|
20230817,150100,894289930,17560,17550,17560,17550,16
|
|
20230817,150000,894009050,17550,17560,17560,17550,232
|
|
20230817,145900,889937210,17550,17550,17550,17550,3
|
|
20230817,145800,889884560,17550,17550,17550,17550,4
|
|
20230817,145700,889814360,17550,17550,17560,17550,6
|
|
20230817,145600,889709030,17550,17550,17550,17550,101
|
|
20230817,145500,887936480,17580,17580,17580,17580,0
|
|
20230817,145400,887936480,17580,17580,17580,17580,0
|
|
20230817,145300,887936480,17580,17580,17580,17580,0
|
|
20230817,145200,887936480,17580,17570,17580,17570,2
|
|
20230817,145100,887901330,17570,17400,17580,17400,203
|
|
20230817,145000,884350710,17580,17580,17580,17580,0
|
|
20230817,144900,884350710,17580,17490,17580,17490,381
|
|
20230817,144800,877678310,17490,17450,17490,17450,62
|
|
20230817,144700,876596360,17450,17470,17470,17450,160
|
|
20230817,144600,873802360,17500,17420,17500,17350,1528
|
|
20230817,144500,847227740,17420,17420,17420,17420,2
|
|
20230817,144400,847192900,17410,17410,17410,17410,200
|
|
20230817,144300,843710900,17410,17410,17410,17410,14
|
|
20230817,144200,843467160,17500,17500,17500,17500,1
|
|
20230817,144100,843449660,17410,17410,17410,17410,0
|
|
20230817,144000,843449660,17410,17410,17410,17410,5
|
|
20230817,143900,843362610,17510,17510,17510,17510,0
|
|
20230817,143800,843362610,17510,17510,17510,17510,1
|
|
20230817,143700,843345100,17510,17510,17510,17510,0
|
|
20230817,143600,843345100,17510,17510,17510,17510,0
|
|
20230817,143500,843345100,17510,17510,17510,17510,0
|
|
20230817,143400,843345100,17510,17510,17510,17510,0
|
|
20230817,143300,843345100,17510,17490,17510,17490,21
|
|
20230817,143200,842977790,17490,17520,17520,17490,1577
|
|
20230817,143100,815363430,17520,17520,17520,17520,56
|
|
20230817,143000,814382310,17520,17520,17570,17520,54
|
|
20230817,142900,813435720,17570,17520,17570,17520,3
|
|
20230817,142800,813383060,17520,17520,17520,17520,2
|
|
20230817,142700,813348020,17570,17570,17570,17570,0
|
|
20230817,142600,813348020,17570,17570,17570,17570,11
|
|
20230817,142500,813154750,17570,17570,17570,17570,20
|
|
20230817,142400,812803350,17570,17570,17570,17570,30
|
|
20230817,142300,812276250,17580,17590,17590,17580,34
|
|
20230817,142200,811678380,17580,17560,17580,17560,490
|
|
20230817,142100,803066880,17570,17570,17570,17570,0
|
|
20230817,142000,803066880,17570,17570,17570,17570,2
|
|
20230817,141900,803031740,17510,17520,17520,17510,60
|
|
20230817,141800,801981120,17580,17580,17580,17580,0
|
|
20230817,141700,801981120,17580,17580,17580,17580,0
|
|
20230817,141600,801981120,17580,17580,17580,17580,51
|
|
20230817,141500,801084540,17580,17580,17580,17580,0
|
|
20230817,141400,801084540,17580,17580,17580,17580,0
|
|
20230817,141300,801084540,17580,17580,17580,17580,50
|
|
20230817,141200,800205540,17510,17520,17520,17510,130
|
|
20230817,141100,797928610,17590,17570,17590,17510,207
|
|
20230817,141000,794300560,17590,17590,17590,17590,2
|
|
20230817,140900,794265380,17560,17560,17560,17560,0
|
|
20230817,140800,794265380,17560,17560,17560,17560,1
|
|
20230817,140700,794247820,17560,17560,17560,17560,6
|
|
20230817,140600,794142460,17600,17600,17600,17600,1
|
|
20230817,140500,794124860,17600,17600,17600,17600,0
|
|
20230817,140400,794124860,17600,17600,17600,17600,0
|
|
20230817,140300,794124860,17600,17600,17600,17600,127
|
|
20230817,140200,791889660,17600,17600,17600,17600,5
|
|
20230817,140100,791801660,17600,17600,17600,17600,1
|
|
20230817,140000,791784060,17600,17560,17600,17560,27
|
|
20230817,135900,791309900,17570,17570,17570,17570,0
|
|
20230817,135800,791309900,17570,17570,17570,17570,395
|
|
20230817,135700,784369750,17570,17570,17570,17570,0
|
|
20230817,135600,784369750,17570,17570,17570,17570,5
|
|
20230817,135500,784281900,17570,17580,17580,17570,15
|
|
20230817,135400,784018250,17590,17590,17590,17590,0
|
|
20230817,135300,784018250,17590,17590,17590,17590,45
|
|
20230817,135200,783226700,17590,17590,17590,17590,0
|
|
20230817,135100,783226700,17590,17590,17590,17590,0
|
|
20230817,135000,783226700,17590,17590,17590,17590,0
|
|
20230817,134900,783226700,17590,17590,17590,17590,1
|
|
20230817,134800,783209110,17590,17590,17590,17590,1
|
|
20230817,134700,783191520,17600,17600,17600,17600,0
|
|
20230817,134600,783191520,17600,17600,17600,17600,0
|
|
20230817,134500,783191520,17600,17520,17610,17520,591
|
|
20230817,134400,772829890,17530,17550,17550,17520,83
|
|
20230817,134300,771374260,17580,17580,17580,17580,18
|
|
20230817,134200,771057820,17600,17600,17600,17600,1
|
|
20230817,134100,771040220,17600,17570,17600,17570,38
|
|
20230817,134000,770372500,17570,17600,17600,17570,51
|
|
20230817,133900,769476400,17570,17570,17570,17570,80
|
|
20230817,133800,768070800,17610,17610,17610,17610,1
|
|
20230817,133700,768053190,17620,17620,17620,17620,0
|
|
20230817,133600,768053190,17620,17620,17620,17620,0
|
|
20230817,133500,768053190,17620,17620,17620,17620,0
|
|
20230817,133400,768053190,17620,17620,17620,17620,0
|
|
20230817,133300,768053190,17620,17620,17620,17620,0
|
|
20230817,133200,768053190,17620,17620,17620,17620,2
|
|
20230817,133100,768017950,17620,17620,17620,17620,8
|
|
20230817,133000,767876990,17630,17630,17630,17630,0
|
|
20230817,132900,767876990,17630,17630,17630,17630,0
|
|
20230817,132800,767876990,17630,17630,17630,17630,0
|
|
20230817,132700,767876990,17630,17630,17630,17630,0
|
|
20230817,132600,767876990,17630,17630,17630,17630,0
|
|
20230817,132500,767876990,17630,17630,17630,17630,0
|
|
20230817,132400,767876990,17630,17630,17630,17630,2
|
|
20230817,132300,767841730,17620,17620,17620,17620,0
|
|
20230817,132200,767841730,17620,17620,17620,17620,0
|
|
20230817,132100,767841730,17620,17620,17620,17620,97
|
|
20230817,132000,766132590,17610,17600,17610,17570,261
|
|
20230817,131900,761541610,17610,17610,17610,17610,5
|
|
20230817,131800,761453560,17610,17610,17610,17610,2
|
|
20230817,131700,761418340,17600,17600,17600,17600,18
|
|
20230817,131600,761101540,17600,17590,17600,17590,21
|
|
20230817,131500,760732130,17590,17590,17590,17590,0
|
|
20230817,131400,760732130,17590,17590,17590,17590,114
|
|
20230817,131300,758726870,17590,17580,17590,17580,13
|
|
20230817,131200,758498310,17590,17590,17590,17590,0
|
|
20230817,131100,758498310,17590,17590,17590,17590,34
|
|
20230817,131000,757900250,17570,17570,17570,17570,39
|
|
20230817,130900,757215020,17580,17580,17580,17580,0
|
|
20230817,130800,757215020,17580,17580,17580,17580,10
|
|
20230817,130700,757039220,17570,17570,17570,17570,0
|
|
20230817,130600,757039220,17570,17570,17570,17570,0
|
|
20230817,130500,757039220,17570,17610,17610,17570,6
|
|
20230817,130400,756933720,17570,17570,17570,17570,10
|
|
20230817,130300,756758020,17600,17600,17600,17600,3
|
|
20230817,130200,756705220,17610,17610,17610,17610,0
|
|
20230817,130100,756705220,17610,17610,17610,17610,0
|
|
20230817,130000,756705220,17610,17610,17610,17610,10
|
|
20230817,125900,756529120,17610,17610,17610,17610,1
|
|
20230817,125800,756511510,17550,17550,17550,17550,50
|
|
20230817,125700,755634010,17620,17620,17620,17620,2
|
|
20230817,125600,755598770,17550,17550,17550,17550,11
|
|
20230817,125500,755405720,17620,17620,17620,17620,0
|
|
20230817,125400,755405720,17620,17620,17620,17620,10
|
|
20230817,125300,755229520,17630,17630,17630,17630,0
|
|
20230817,125200,755229520,17630,17630,17630,17630,10
|
|
20230817,125100,755053220,17630,17630,17630,17630,0
|
|
20230817,125000,755053220,17630,17630,17630,17630,4
|
|
20230817,124900,754982700,17630,17640,17640,17630,12
|
|
20230817,124800,754771040,17650,17660,17660,17650,55
|
|
20230817,124700,753800270,17650,17630,17650,17630,329
|
|
20230817,124600,747997790,17630,17630,17630,17630,1
|
|
20230817,124500,747980160,17630,17630,17630,17630,3
|
|
20230817,124400,747927270,17530,17530,17530,17530,46
|
|
20230817,124300,747120890,17640,17640,17640,17640,0
|
|
20230817,124200,747120890,17640,17530,17640,17530,162
|
|
20230817,124100,744269810,17650,17650,17650,17650,5
|
|
20230817,124000,744181560,17650,17650,17650,17650,1
|
|
20230817,123900,744163910,17630,17630,17630,17630,318
|
|
20230817,123800,738557570,17630,17630,17630,17630,0
|
|
20230817,123700,738557570,17630,17570,17630,17570,2
|
|
20230817,123600,738522370,17570,17600,17610,17570,479
|
|
20230817,123500,730090290,17600,17600,17600,17580,113
|
|
20230817,123400,728101560,17600,17580,17600,17580,111
|
|
20230817,123300,726149780,17580,17580,17580,17580,40
|
|
20230817,123200,725446580,17580,17580,17580,17580,0
|
|
20230817,123100,725446580,17580,17510,17580,17510,178
|
|
20230817,123000,722321540,17510,17490,17510,17490,462
|
|
20230817,122900,714235520,17490,17420,17490,17410,167
|
|
20230817,122800,711326670,17490,17490,17490,17490,10
|
|
20230817,122700,711151770,17500,17430,17500,17410,484
|
|
20230817,122600,702723550,17500,17500,17500,17500,0
|
|
20230817,122500,702723550,17500,17500,17500,17500,0
|
|
20230817,122400,702723550,17500,17500,17500,17500,1
|
|
20230817,122300,702706050,17430,17430,17430,17430,100
|
|
20230817,122200,700963050,17510,17510,17510,17510,0
|
|
20230817,122100,700963050,17510,17510,17510,17510,0
|
|
20230817,122000,700963050,17510,17510,17510,17510,0
|
|
20230817,121900,700963050,17510,17510,17510,17510,0
|
|
20230817,121800,700963050,17510,17510,17510,17510,20
|
|
20230817,121700,700612850,17510,17430,17510,17430,8
|
|
20230817,121600,700473330,17510,17520,17520,17510,58
|
|
20230817,121500,699457550,17510,17510,17510,17510,81
|
|
20230817,121400,698039240,17510,17510,17510,17410,453
|
|
20230817,121300,690138760,17510,17510,17510,17510,5
|
|
20230817,121200,690051210,17510,17520,17520,17510,97
|
|
20230817,121100,688352590,17520,17520,17520,17520,21
|
|
20230817,121000,687984670,17520,17520,17520,17520,214
|
|
20230817,120900,684235390,17520,17520,17520,17520,0
|
|
20230817,120800,684235390,17520,17520,17520,17520,0
|
|
20230817,120700,684235390,17520,17520,17520,17520,0
|
|
20230817,120600,684235390,17520,17510,17520,17510,2
|
|
20230817,120500,684200360,17500,17500,17500,17500,2
|
|
20230817,120400,684165360,17500,17490,17500,17490,29
|
|
20230817,120300,683658100,17500,17530,17530,17500,120
|
|
20230817,120200,681556150,17590,17590,17590,17590,0
|
|
20230817,120100,681556150,17590,17590,17590,17590,12
|
|
20230817,120000,681345070,17610,17610,17610,17610,0
|
|
20230817,115900,681345070,17610,17610,17610,17610,0
|
|
20230817,115800,681345070,17610,17530,17610,17530,21
|
|
20230817,115700,680976860,17630,17520,17630,17520,16
|
|
20230817,115600,680696080,17520,17520,17520,17520,24
|
|
20230817,115500,680275600,17520,17520,17520,17520,11
|
|
20230817,115400,680082880,17520,17460,17520,17460,310
|
|
20230817,115300,674659020,17450,17450,17450,17450,0
|
|
20230817,115200,674659020,17450,17430,17450,17430,308
|
|
20230817,115100,669287420,17450,17450,17450,17450,0
|
|
20230817,115000,669287420,17450,17450,17450,17450,0
|
|
20230817,114900,669287420,17450,17450,17450,17450,0
|
|
20230817,114800,669287420,17450,17450,17450,17450,0
|
|
20230817,114700,669287420,17450,17450,17450,17450,2
|
|
20230817,114600,669252520,17400,17400,17400,17400,180
|
|
20230817,114500,666120520,17450,17450,17450,17450,0
|
|
20230817,114400,666120520,17450,17490,17490,17450,14
|
|
20230817,114300,665875860,17490,17490,17490,17490,0
|
|
20230817,114200,665875860,17490,17490,17490,17490,2
|
|
20230817,114100,665840880,17400,17480,17480,17400,75
|
|
20230817,114000,664530040,17480,17480,17480,17480,0
|
|
20230817,113900,664530040,17480,17420,17480,17420,477
|
|
20230817,113800,656214890,17390,17410,17410,17390,51
|
|
20230817,113700,655327000,17480,17400,17480,17400,201
|
|
20230817,113600,651829520,17480,17480,17480,17480,28
|
|
20230817,113500,651340080,17470,17470,17470,17470,144
|
|
20230817,113400,648824400,17470,17400,17470,17400,54
|
|
20230817,113300,647881300,17460,17460,17460,17460,0
|
|
20230817,113200,647881300,17460,17460,17460,17460,0
|
|
20230817,113100,647881300,17460,17460,17460,17460,1
|
|
20230817,113000,647863840,17470,17470,17470,17470,1
|
|
20230817,112900,647846370,17470,17470,17470,17470,10
|
|
20230817,112800,647671670,17470,17470,17470,17470,0
|
|
20230817,112700,647671670,17470,17450,17470,17450,3
|
|
20230817,112600,647619300,17370,17370,17370,17370,0
|
|
20230817,112500,647619300,17370,17370,17450,17370,207
|
|
20230817,112400,644023630,17370,17370,17450,17370,179
|
|
20230817,112300,640906160,17450,17450,17450,17450,5
|
|
20230817,112200,640818910,17460,17460,17460,17460,0
|
|
20230817,112100,640818910,17460,17460,17460,17460,0
|
|
20230817,112000,640818910,17460,17460,17460,17460,17
|
|
20230817,111900,640522090,17460,17410,17470,17410,57
|
|
20230817,111800,639526700,17400,17370,17400,17370,952
|
|
20230817,111700,622979770,17350,17350,17350,17350,26
|
|
20230817,111600,622528670,17350,17370,17370,17350,11
|
|
20230817,111500,622337800,17370,17300,17370,17300,119
|
|
20230817,111400,620276490,17280,17280,17280,17280,3
|
|
20230817,111300,620224650,17290,17290,17290,17290,106
|
|
20230817,111200,618391910,17280,17280,17280,17280,0
|
|
20230817,111100,618391910,17280,17280,17280,17280,48
|
|
20230817,111000,617562470,17280,17280,17280,17280,0
|
|
20230817,110900,617562470,17280,17280,17280,17280,0
|
|
20230817,110800,617562470,17280,17280,17280,17280,3
|
|
20230817,110700,617510630,17230,17230,17230,17230,0
|
|
20230817,110600,617510630,17230,17230,17230,17230,8
|
|
20230817,110500,617372790,17220,17220,17220,17220,10
|
|
20230817,110400,617200590,17210,17210,17210,17210,5
|
|
20230817,110300,617114540,17210,17210,17210,17210,30
|
|
20230817,110200,616598240,17250,17250,17250,17250,0
|
|
20230817,110100,616598240,17250,17250,17250,17250,0
|
|
20230817,110000,616598240,17250,17250,17250,17250,0
|
|
20230817,105900,616598240,17250,17230,17250,17230,112
|
|
20230817,105800,614668340,17200,17150,17200,17150,45
|
|
20230817,105700,613896090,17150,17160,17160,17150,200
|
|
20230817,105600,610465610,17200,17220,17220,17200,22
|
|
20230817,105500,610086970,17250,17250,17250,17250,0
|
|
20230817,105400,610086970,17250,17250,17250,17250,0
|
|
20230817,105300,610086970,17250,17250,17250,17250,0
|
|
20230817,105200,610086970,17250,17250,17250,17250,1
|
|
20230817,105100,610069720,17240,17220,17240,17220,155
|
|
20230817,105000,607398420,17230,17230,17230,17230,0
|
|
20230817,104900,607398420,17230,17220,17230,17130,122
|
|
20230817,104800,605306370,17190,17190,17190,17190,125
|
|
20230817,104700,603157620,17100,17110,17190,17100,169
|
|
20230817,104600,600265540,17110,17190,17190,17110,101
|
|
20230817,104500,598537350,17110,17120,17120,17110,249
|
|
20230817,104400,594275510,17170,17170,17170,17170,0
|
|
20230817,104300,594275510,17170,17010,17170,17000,708
|
|
20230817,104200,582166040,17100,17040,17100,17040,676
|
|
20230817,104100,570623240,17000,17000,17000,17000,0
|
|
20230817,104000,570623240,17000,17010,17010,17000,40
|
|
20230817,103900,569943180,17040,17040,17040,17040,101
|
|
20230817,103800,568222140,17010,17010,17010,17010,72
|
|
20230817,103700,566997420,17010,17010,17010,17010,16
|
|
20230817,103600,566725260,17010,17010,17010,17010,11
|
|
20230817,103500,566538150,16910,16940,16940,16910,150
|
|
20230817,103400,564001560,17080,17010,17080,17010,12
|
|
20230817,103300,563796950,17010,17010,17010,17010,1
|
|
20230817,103200,563779940,17120,17120,17120,17120,0
|
|
20230817,103100,563779940,17120,17000,17120,17000,153
|
|
20230817,103000,561178600,17240,17240,17240,17240,0
|
|
20230817,102900,561178600,17240,17240,17240,17240,0
|
|
20230817,102800,561178600,17240,17240,17240,17240,1
|
|
20230817,102700,561161360,17220,17020,17220,17020,3
|
|
20230817,102600,561110100,16980,17060,17060,16980,347
|
|
20230817,102500,555204550,17060,17080,17160,17060,90
|
|
20230817,102400,553668730,17080,17110,17110,17080,157
|
|
20230817,102300,550986030,17250,17250,17250,17250,0
|
|
20230817,102200,550986030,17250,17250,17250,17250,0
|
|
20230817,102100,550986030,17250,17250,17250,17250,1
|
|
20230817,102000,550968780,17280,17280,17280,17280,0
|
|
20230817,101900,550968780,17280,17280,17280,17280,0
|
|
20230817,101800,550968780,17280,17280,17280,17280,0
|
|
20230817,101700,550968780,17280,17280,17280,17280,0
|
|
20230817,101600,550968780,17280,17160,17280,17080,268
|
|
20230817,101500,546378910,17280,17270,17280,17270,8
|
|
20230817,101400,546240740,17160,17160,17160,17160,0
|
|
20230817,101300,546240740,17160,17190,17190,17160,35
|
|
20230817,101200,545639680,17190,17200,17200,17190,17
|
|
20230817,101100,545347390,17210,17210,17210,17210,44
|
|
20230817,101000,544590150,17300,17290,17300,17290,2
|
|
20230817,100900,544555560,17280,17270,17280,17270,2
|
|
20230817,100800,544521010,17180,17180,17180,17180,0
|
|
20230817,100700,544521010,17180,17180,17180,17180,55
|
|
20230817,100600,543576110,17180,17180,17180,17180,15
|
|
20230817,100500,543318410,17180,17180,17180,17180,101
|
|
20230817,100400,541583230,17170,17170,17170,17170,161
|
|
20230817,100300,538818860,17170,17100,17170,17100,149
|
|
20230817,100200,536261860,17170,17170,17170,17170,0
|
|
20230817,100100,536261860,17170,17130,17170,17130,102
|
|
20230817,100000,534512400,17100,17100,17100,17100,100
|
|
20230817,095900,532802400,17150,17110,17150,17110,69
|
|
20230817,095800,531620530,17280,17280,17280,17280,0
|
|
20230817,095700,531620530,17280,17280,17280,17280,1
|
|
20230817,095600,531603250,17100,17100,17290,17100,164
|
|
20230817,095500,528798410,17100,17100,17100,17100,1
|
|
20230817,095400,528781310,17100,17070,17130,17070,111
|
|
20230817,095300,526886220,17120,17160,17160,17120,27
|
|
20230817,095200,526423490,17200,17210,17210,17200,9
|
|
20230817,095100,526268620,17220,17220,17220,17220,198
|
|
20230817,095000,522859060,17310,17220,17310,17220,135
|
|
20230817,094900,520534270,17310,17300,17310,17300,110
|
|
20230817,094800,518630970,17290,17240,17290,17240,405
|
|
20230817,094700,511643920,17210,17210,17210,17210,1
|
|
20230817,094600,511626710,17210,17240,17240,17210,36
|
|
20230817,094500,511006550,17240,17240,17240,17240,9
|
|
20230817,094400,510851390,17240,17250,17250,17050,447
|
|
20230817,094300,503159050,17280,17280,17280,17280,0
|
|
20230817,094200,503159050,17280,17280,17280,17280,0
|
|
20230817,094100,503159050,17280,17280,17280,17280,0
|
|
20230817,094000,503159050,17280,17280,17280,17280,57
|
|
20230817,093900,502174090,17290,17290,17290,17290,22
|
|
20230817,093800,501793710,17320,17320,17320,17320,30
|
|
20230817,093700,501274110,17320,17080,17320,17080,2449
|
|
20230817,093600,459356350,17010,17010,17010,17010,0
|
|
20230817,093500,459356350,17010,17010,17010,17010,4
|
|
20230817,093400,459288310,17090,17010,17090,17010,4
|
|
20230817,093300,459220190,17000,16880,17000,16870,949
|
|
20230817,093200,443141110,16890,16930,16930,16890,429
|
|
20230817,093100,435881600,17000,17120,17120,17000,990
|
|
20230817,093000,419033340,17070,17120,17120,17070,150
|
|
20230817,092900,416470840,17140,17140,17140,17140,72
|
|
20230817,092800,415236760,17140,17110,17140,17110,114
|
|
20230817,092700,413285430,17110,17100,17110,17100,6
|
|
20230817,092600,413182780,17040,17040,17040,17040,50
|
|
20230817,092500,412330780,17120,17120,17120,17120,2
|
|
20230817,092400,412296540,17040,17040,17040,17040,1
|
|
20230817,092300,412279500,17140,16980,17140,16980,2494
|
|
20230817,092200,369804570,16990,16880,16990,16870,119
|
|
20230817,092100,367788340,16990,17000,17000,16850,1448
|
|
20230817,092000,343275920,17000,16990,17000,16990,159
|
|
20230817,091900,340574480,16970,16980,16980,16960,141
|
|
20230817,091800,338181420,16980,16980,16990,16980,455
|
|
20230817,091700,330455500,16980,16880,16980,16870,187
|
|
20230817,091600,327287460,16870,16870,16920,16860,1063
|
|
20230817,091500,309327750,16900,16930,16930,16870,886
|
|
20230817,091400,294353530,16930,16930,17000,16930,66
|
|
20230817,091300,293236080,17000,17020,17050,17000,175
|
|
20230817,091200,290257830,17020,17060,17060,17020,1299
|
|
20230817,091100,268127930,17050,17050,17050,17050,70
|
|
20230817,091000,266934430,17020,17060,17180,17020,568
|
|
20230817,090900,257234520,17010,17020,17020,16900,1429
|
|
20230817,090800,232936760,17020,17080,17080,17020,475
|
|
20230817,090700,224836830,17080,17180,17180,17080,101
|
|
20230817,090600,223110850,17180,17100,17180,17070,482
|
|
20230817,090500,214859160,17100,17120,17120,17100,326
|
|
20230817,090400,209281820,17120,17170,17220,17120,527
|
|
20230817,090300,200253870,17230,17270,17270,17210,486
|
|
20230817,090200,191874980,17200,17200,17290,17200,2597
|
|
20230817,090100,147180350,17210,17180,17370,17160,568
|
|
20230817,090000,137413710,17160,17010,17510,17010,8045
|