591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184800,592002480,17690,17690,17690,17690,1515
|
|
20230824,184700,592002480,17690,17690,17690,17690,0
|
|
20230824,184600,592002480,17690,17690,17690,17690,0
|
|
20230824,184500,592002480,17690,17690,17690,17690,0
|
|
20230824,184400,592002480,17690,17690,17690,17690,0
|
|
20230824,184300,592002480,17690,17690,17690,17690,0
|
|
20230824,184200,592002480,17690,17690,17690,17690,0
|
|
20230824,184100,592002480,17690,17690,17690,17690,0
|
|
20230824,184000,592002480,17690,17690,17690,17690,0
|
|
20230824,183900,592002480,17690,17690,17690,17690,0
|
|
20230824,183800,592002480,17690,17690,17690,17690,0
|
|
20230824,183700,592002480,17690,17690,17690,17690,0
|
|
20230824,183600,592002480,17690,17690,17690,17690,0
|
|
20230824,183500,592002480,17690,17690,17690,17690,0
|
|
20230824,183400,592002480,17690,17690,17690,17690,0
|
|
20230824,183300,592002480,17690,17690,17690,17690,0
|
|
20230824,183200,592002480,17690,17690,17690,17690,0
|
|
20230824,183100,592002480,17690,17690,17690,17690,0
|
|
20230824,183000,592002480,17690,17690,17690,17690,0
|
|
20230824,182900,592002480,17690,17690,17690,17690,0
|
|
20230824,182800,592002480,17690,17690,17690,17690,0
|
|
20230824,182700,592002480,17690,17690,17690,17690,0
|
|
20230824,182600,592002480,17690,17690,17690,17690,0
|
|
20230824,182500,592002480,17690,17690,17690,17690,0
|
|
20230824,182400,592002480,17690,17690,17690,17690,0
|
|
20230824,182300,592002480,17690,17690,17690,17690,0
|
|
20230824,182200,592002480,17690,17690,17690,17690,0
|
|
20230824,182100,592002480,17690,17690,17690,17690,0
|
|
20230824,182000,592002480,17690,17690,17690,17690,0
|
|
20230824,181900,592002480,17690,17690,17690,17690,0
|
|
20230824,181800,592002480,17690,17690,17690,17690,1515
|
|
20230824,181700,592002480,17690,17690,17690,17690,0
|
|
20230824,181600,592002480,17690,17690,17690,17690,0
|
|
20230824,181500,592002480,17690,17690,17690,17690,0
|
|
20230824,181400,592002480,17690,17690,17690,17690,0
|
|
20230824,181300,592002480,17690,17690,17690,17690,0
|
|
20230824,181200,592002480,17690,17690,17690,17690,0
|
|
20230824,181100,592002480,17690,17690,17690,17690,0
|
|
20230824,181000,592002480,17690,17690,17690,17690,0
|
|
20230824,180900,592002480,17690,17690,17690,17690,0
|
|
20230824,180800,592002480,17690,17690,17690,17690,0
|
|
20230824,180700,592002480,17690,17690,17690,17690,0
|
|
20230824,180600,592002480,17690,17690,17690,17690,0
|
|
20230824,180500,592002480,17690,17690,17690,17690,0
|
|
20230824,180400,592002480,17690,17690,17690,17690,0
|
|
20230824,180300,592002480,17690,17690,17690,17690,0
|
|
20230824,180200,592002480,17690,17690,17690,17690,0
|
|
20230824,180100,592002480,17690,17690,17690,17690,0
|
|
20230824,180000,592002480,17690,17690,17690,17690,0
|
|
20230824,175900,592002480,17690,17690,17690,17690,0
|
|
20230824,175800,592002480,17690,17690,17690,17690,0
|
|
20230824,175700,592002480,17690,17690,17690,17690,0
|
|
20230824,175600,592002480,17690,17690,17690,17690,0
|
|
20230824,175500,592002480,17690,17690,17690,17690,0
|
|
20230824,175400,592002480,17690,17690,17690,17690,0
|
|
20230824,175300,592002480,17690,17690,17690,17690,0
|
|
20230824,175200,592002480,17690,17690,17690,17690,0
|
|
20230824,175100,592002480,17690,17690,17690,17690,0
|
|
20230824,175000,592002480,17690,17690,17690,17690,0
|
|
20230824,174900,592002480,17690,17690,17690,17690,0
|
|
20230824,174800,592002480,17690,17690,17690,17690,1515
|
|
20230824,174700,592002480,17690,17690,17690,17690,0
|
|
20230824,174600,592002480,17690,17690,17690,17690,0
|
|
20230824,174500,592002480,17690,17690,17690,17690,0
|
|
20230824,174400,592002480,17690,17690,17690,17690,0
|
|
20230824,174300,592002480,17690,17690,17690,17690,0
|
|
20230824,174200,592002480,17690,17690,17690,17690,0
|
|
20230824,174100,592002480,17690,17690,17690,17690,0
|
|
20230824,174000,592002480,17690,17690,17690,17690,0
|
|
20230824,173900,592002480,17690,17690,17690,17690,0
|
|
20230824,173800,592002480,17690,17690,17690,17690,0
|
|
20230824,173700,592002480,17690,17690,17690,17690,0
|
|
20230824,173600,592002480,17690,17690,17690,17690,0
|
|
20230824,173500,592002480,17690,17690,17690,17690,0
|
|
20230824,173400,592002480,17690,17690,17690,17690,0
|
|
20230824,173300,592002480,17690,17690,17690,17690,0
|
|
20230824,173200,592002480,17690,17690,17690,17690,0
|
|
20230824,173100,592002480,17690,17690,17690,17690,0
|
|
20230824,173000,592002480,17690,17690,17690,17690,0
|
|
20230824,172900,592002480,17690,17690,17690,17690,0
|
|
20230824,172800,592002480,17690,17690,17690,17690,0
|
|
20230824,172700,592002480,17690,17690,17690,17690,0
|
|
20230824,172600,592002480,17690,17690,17690,17690,0
|
|
20230824,172500,592002480,17690,17690,17690,17690,0
|
|
20230824,172400,592002480,17690,17690,17690,17690,0
|
|
20230824,172300,592002480,17690,17690,17690,17690,0
|
|
20230824,172200,592002480,17690,17690,17690,17690,0
|
|
20230824,172100,592002480,17690,17690,17690,17690,0
|
|
20230824,172000,592002480,17690,17690,17690,17690,0
|
|
20230824,171900,592002480,17690,17690,17690,17690,0
|
|
20230824,171800,592002480,17690,17690,17690,17690,1515
|
|
20230824,171700,592002480,17690,17690,17690,17690,0
|
|
20230824,171600,592002480,17690,17690,17690,17690,0
|
|
20230824,171500,592002480,17690,17690,17690,17690,0
|
|
20230824,171400,592002480,17690,17690,17690,17690,0
|
|
20230824,171300,592002480,17690,17690,17690,17690,0
|
|
20230824,171200,592002480,17690,17690,17690,17690,0
|
|
20230824,171100,592002480,17690,17690,17690,17690,0
|
|
20230824,171000,592002480,17690,17690,17690,17690,0
|
|
20230824,170900,592002480,17690,17690,17690,17690,0
|
|
20230824,170800,592002480,17690,17690,17690,17690,0
|
|
20230824,170700,592002480,17690,17690,17690,17690,0
|
|
20230824,170600,592002480,17690,17690,17690,17690,0
|
|
20230824,170500,592002480,17690,17690,17690,17690,0
|
|
20230824,170400,592002480,17690,17690,17690,17690,0
|
|
20230824,170300,592002480,17690,17690,17690,17690,0
|
|
20230824,170200,592002480,17690,17690,17690,17690,0
|
|
20230824,170100,592002480,17690,17690,17690,17690,0
|
|
20230824,170000,592002480,17690,17690,17690,17690,0
|
|
20230824,165900,592002480,17690,17690,17690,17690,0
|
|
20230824,165800,592002480,17690,17690,17690,17690,0
|
|
20230824,165700,592002480,17690,17690,17690,17690,0
|
|
20230824,165600,592002480,17690,17690,17690,17690,0
|
|
20230824,165500,592002480,17690,17690,17690,17690,0
|
|
20230824,165400,592002480,17690,17690,17690,17690,0
|
|
20230824,165300,592002480,17690,17690,17690,17690,0
|
|
20230824,165200,592002480,17690,17690,17690,17690,0
|
|
20230824,165100,592002480,17690,17690,17690,17690,0
|
|
20230824,165000,592002480,17690,17690,17690,17690,0
|
|
20230824,164900,592002480,17690,17690,17690,17690,0
|
|
20230824,164800,592002480,17690,17690,17690,17690,1515
|
|
20230824,164700,592002480,17690,17690,17690,17690,0
|
|
20230824,164600,592002480,17690,17690,17690,17690,0
|
|
20230824,164500,592002480,17690,17690,17690,17690,0
|
|
20230824,164400,592002480,17690,17690,17690,17690,0
|
|
20230824,164300,592002480,17690,17690,17690,17690,0
|
|
20230824,164200,592002480,17690,17690,17690,17690,0
|
|
20230824,164100,592002480,17690,17690,17690,17690,0
|
|
20230824,164000,592002480,17690,17690,17690,17690,0
|
|
20230824,163900,592002480,17690,17690,17690,17690,0
|
|
20230824,163800,592002480,17690,17690,17690,17690,0
|
|
20230824,163700,592002480,17690,17690,17690,17690,0
|
|
20230824,163600,592002480,17690,17690,17690,17690,0
|
|
20230824,163500,592002480,17690,17690,17690,17690,0
|
|
20230824,163400,592002480,17690,17690,17690,17690,0
|
|
20230824,163300,592002480,17690,17690,17690,17690,0
|
|
20230824,163200,592002480,17690,17690,17690,17690,0
|
|
20230824,163100,592002480,17690,17690,17690,17690,0
|
|
20230824,163000,592002480,17690,17690,17690,17690,0
|
|
20230824,162900,592002480,17690,17690,17690,17690,0
|
|
20230824,162800,592002480,17690,17690,17690,17690,0
|
|
20230824,162700,592002480,17690,17690,17690,17690,0
|
|
20230824,162600,592002480,17690,17690,17690,17690,0
|
|
20230824,162500,592002480,17690,17690,17690,17690,0
|
|
20230824,162400,592002480,17690,17690,17690,17690,0
|
|
20230824,162300,592002480,17690,17690,17690,17690,0
|
|
20230824,162200,592002480,17690,17690,17690,17690,0
|
|
20230824,162100,592002480,17690,17690,17690,17690,0
|
|
20230824,162000,592002480,17690,17690,17690,17690,0
|
|
20230824,161900,592002480,17690,17690,17690,17690,0
|
|
20230824,161800,592002480,17690,17690,17690,17690,1515
|
|
20230824,161700,592002480,17690,17690,17690,17690,0
|
|
20230824,161600,592002480,17690,17690,17690,17690,0
|
|
20230824,161500,592002480,17690,17690,17690,17690,0
|
|
20230824,161400,592002480,17690,17690,17690,17690,0
|
|
20230824,161300,592002480,17690,17690,17690,17690,0
|
|
20230824,161200,592002480,17690,17690,17690,17690,0
|
|
20230824,161100,592002480,17690,17690,17690,17690,0
|
|
20230824,161000,592002480,17690,17690,17690,17690,0
|
|
20230824,160900,592002480,17690,17690,17690,17690,0
|
|
20230824,160800,592002480,17690,17690,17690,17690,0
|
|
20230824,160700,592002480,17690,17690,17690,17690,0
|
|
20230824,160600,592002480,17690,17690,17690,17690,0
|
|
20230824,160500,592002480,17690,17690,17690,17690,0
|
|
20230824,160400,592002480,17690,17690,17690,17690,0
|
|
20230824,160300,592002480,17690,17690,17690,17690,0
|
|
20230824,160200,592002480,17690,17690,17690,17690,0
|
|
20230824,160100,592002480,17690,17690,17690,17690,0
|
|
20230824,160000,592002480,17690,17690,17690,17690,0
|
|
20230824,155900,592002480,17690,17690,17690,17690,0
|
|
20230824,155800,592002480,17690,17690,17690,17690,0
|
|
20230824,155700,592002480,17690,17690,17690,17690,0
|
|
20230824,155600,592002480,17690,17690,17690,17690,0
|
|
20230824,155500,592002480,17690,17690,17690,17690,0
|
|
20230824,155400,592002480,17690,17690,17690,17690,0
|
|
20230824,155300,592002480,17690,17690,17690,17690,0
|
|
20230824,155200,592002480,17690,17690,17690,17690,0
|
|
20230824,155100,592002480,17690,17690,17690,17690,0
|
|
20230824,155000,592002480,17690,17690,17690,17690,0
|
|
20230824,154900,592002480,17690,17690,17690,17690,0
|
|
20230824,154800,592002480,17690,17690,17690,17690,1515
|
|
20230824,154700,592002480,17690,17690,17690,17690,0
|
|
20230824,154600,592002480,17690,17690,17690,17690,0
|
|
20230824,154500,592002480,17690,17690,17690,17690,0
|
|
20230824,154400,592002480,17690,17690,17690,17690,0
|
|
20230824,154300,592002480,17690,17690,17690,17690,0
|
|
20230824,154200,592002480,17690,17690,17690,17690,0
|
|
20230824,154100,592002480,17690,17690,17690,17690,0
|
|
20230824,154000,592002480,17690,17690,17690,17690,0
|
|
20230824,153900,592002480,17690,17690,17690,17690,0
|
|
20230824,153800,592002480,17690,17690,17690,17690,0
|
|
20230824,153700,592002480,17690,17690,17690,17690,0
|
|
20230824,153600,592002480,17690,17690,17690,17690,0
|
|
20230824,153500,592002480,17690,17690,17690,17690,0
|
|
20230824,153400,592002480,17690,17690,17690,17690,0
|
|
20230824,153300,592002480,17690,17690,17690,17690,0
|
|
20230824,153200,592002480,17690,17690,17690,17690,0
|
|
20230824,153100,592002480,17690,17690,17690,17690,0
|
|
20230824,153000,592002480,17690,17690,17690,17690,1515
|
|
20230824,152900,565202130,17600,17600,17600,17600,0
|
|
20230824,152800,565202130,17600,17600,17600,17600,0
|
|
20230824,152700,565202130,17600,17600,17600,17600,0
|
|
20230824,152600,565202130,17600,17600,17600,17600,0
|
|
20230824,152500,565202130,17600,17600,17600,17600,0
|
|
20230824,152400,565202130,17600,17600,17600,17600,0
|
|
20230824,152300,565202130,17600,17600,17600,17600,0
|
|
20230824,152200,565202130,17600,17600,17600,17600,0
|
|
20230824,152100,565202130,17600,17600,17600,17600,0
|
|
20230824,152000,565202130,17600,17600,17600,17600,0
|
|
20230824,151900,565202130,17600,17600,17600,17600,0
|
|
20230824,151800,565202130,17600,17600,17600,17600,50
|
|
20230824,151700,564322130,17570,17570,17570,17570,59
|
|
20230824,151600,563285500,17570,17560,17570,17560,207
|
|
20230824,151500,559650570,17560,17560,17560,17560,159
|
|
20230824,151400,556858530,17560,17560,17560,17560,448
|
|
20230824,151300,548991650,17570,17560,17570,17560,108
|
|
20230824,151200,547095090,17570,17560,17570,17560,534
|
|
20230824,151100,537717710,17560,17570,17570,17560,301
|
|
20230824,151000,532432140,17560,17560,17560,17560,1
|
|
20230824,150900,532414580,17580,17580,17580,17580,200
|
|
20230824,150800,528898580,17580,17570,17580,17570,151
|
|
20230824,150700,526244270,17560,17560,17560,17560,57
|
|
20230824,150600,525243350,17560,17560,17560,17560,3
|
|
20230824,150500,525190670,17560,17550,17560,17550,15
|
|
20230824,150400,524927350,17560,17570,17580,17560,102
|
|
20230824,150300,523135070,17580,17580,17580,17580,1102
|
|
20230824,150200,503761910,17580,17580,17580,17580,1
|
|
20230824,150100,503744330,17580,17570,17580,17570,37
|
|
20230824,150000,503094230,17570,17570,17570,17570,0
|
|
20230824,145900,503094230,17570,17570,17570,17570,22
|
|
20230824,145800,502707690,17570,17570,17570,17550,95
|
|
20230824,145700,501039120,17550,17560,17560,17550,17
|
|
20230824,145600,500740720,17550,17560,17560,17550,359
|
|
20230824,145500,494440150,17560,17560,17560,17560,0
|
|
20230824,145400,494440150,17560,17570,17570,17560,371
|
|
20230824,145300,487925260,17570,17580,17580,17570,451
|
|
20230824,145200,479997270,17580,17580,17580,17580,1
|
|
20230824,145100,479979690,17580,17580,17580,17580,0
|
|
20230824,145000,479979690,17580,17580,17580,17580,10
|
|
20230824,144900,479803890,17580,17570,17580,17570,11
|
|
20230824,144800,479610520,17570,17570,17570,17570,37
|
|
20230824,144700,478960430,17570,17570,17570,17570,0
|
|
20230824,144600,478960430,17570,17570,17570,17570,5
|
|
20230824,144500,478872580,17580,17580,17580,17580,3
|
|
20230824,144400,478819840,17570,17570,17570,17560,812
|
|
20230824,144300,464555610,17580,17580,17580,17580,1
|
|
20230824,144200,464538030,17580,17580,17580,17580,10
|
|
20230824,144100,464362230,17580,17580,17580,17580,12
|
|
20230824,144000,464151270,17570,17570,17570,17570,118
|
|
20230824,143900,462078010,17570,17580,17580,17570,27
|
|
20230824,143800,461603460,17570,17580,17580,17570,92
|
|
20230824,143700,459986320,17580,17580,17580,17580,35
|
|
20230824,143600,459371020,17580,17570,17580,17570,42
|
|
20230824,143500,458633040,17570,17580,17580,17570,582
|
|
20230824,143400,448402480,17580,17590,17590,17580,52
|
|
20230824,143300,447488240,17600,17590,17600,17580,74
|
|
20230824,143200,446186940,17590,17590,17590,17590,29
|
|
20230824,143100,445676830,17590,17600,17600,17590,45
|
|
20230824,143000,444885130,17590,17600,17600,17590,148
|
|
20230824,142900,442281070,17590,17600,17600,17590,119
|
|
20230824,142800,440187850,17600,17600,17600,17600,1
|
|
20230824,142700,440170250,17600,17610,17610,17600,19
|
|
20230824,142600,439835760,17610,17600,17610,17600,13
|
|
20230824,142500,439606890,17600,17600,17600,17600,10
|
|
20230824,142400,439430890,17590,17590,17590,17590,0
|
|
20230824,142300,439430890,17590,17590,17590,17590,0
|
|
20230824,142200,439430890,17590,17590,17590,17590,0
|
|
20230824,142100,439430890,17590,17590,17590,17590,5
|
|
20230824,142000,439342940,17590,17590,17590,17590,1
|
|
20230824,141900,439325350,17590,17590,17590,17590,151
|
|
20230824,141800,436669260,17590,17590,17590,17590,4
|
|
20230824,141700,436598900,17630,17590,17630,17590,42
|
|
20230824,141600,435858550,17590,17600,17600,17590,74
|
|
20230824,141500,434556170,17630,17630,17630,17630,0
|
|
20230824,141400,434556170,17630,17630,17630,17630,0
|
|
20230824,141300,434556170,17630,17630,17630,17630,1
|
|
20230824,141200,434538540,17600,17600,17600,17600,0
|
|
20230824,141100,434538540,17600,17600,17600,17600,3
|
|
20230824,141000,434485740,17600,17600,17600,17600,0
|
|
20230824,140900,434485740,17600,17610,17610,17600,96
|
|
20230824,140800,432795870,17630,17630,17630,17630,0
|
|
20230824,140700,432795870,17630,17630,17630,17630,1
|
|
20230824,140600,432778240,17630,17630,17630,17630,0
|
|
20230824,140500,432778240,17630,17630,17630,17630,0
|
|
20230824,140400,432778240,17630,17630,17630,17630,1
|
|
20230824,140300,432760610,17620,17620,17620,17620,1
|
|
20230824,140200,432742990,17650,17650,17650,17650,0
|
|
20230824,140100,432742990,17650,17650,17650,17650,5
|
|
20230824,140000,432654740,17660,17660,17660,17660,0
|
|
20230824,135900,432654740,17660,17660,17660,17660,0
|
|
20230824,135800,432654740,17660,17600,17660,17600,52
|
|
20230824,135700,431737740,17600,17600,17600,17600,200
|
|
20230824,135600,428217740,17600,17610,17610,17600,160
|
|
20230824,135500,425401340,17680,17680,17680,17680,0
|
|
20230824,135400,425401340,17680,17680,17680,17680,0
|
|
20230824,135300,425401340,17680,17680,17680,17680,5
|
|
20230824,135200,425312940,17690,17690,17690,17690,0
|
|
20230824,135100,425312940,17690,17690,17690,17690,0
|
|
20230824,135000,425312940,17690,17690,17690,17690,0
|
|
20230824,134900,425312940,17690,17690,17690,17690,0
|
|
20230824,134800,425312940,17690,17690,17690,17690,0
|
|
20230824,134700,425312940,17690,17690,17690,17690,0
|
|
20230824,134600,425312940,17690,17690,17690,17690,0
|
|
20230824,134500,425312940,17690,17680,17690,17680,3
|
|
20230824,134400,425259880,17650,17650,17650,17650,578
|
|
20230824,134300,415058180,17650,17650,17650,17650,0
|
|
20230824,134200,415058180,17650,17650,17650,17650,2
|
|
20230824,134100,415022880,17680,17680,17680,17680,67
|
|
20230824,134000,413838320,17690,17690,17690,17690,0
|
|
20230824,133900,413838320,17690,17690,17690,17690,7
|
|
20230824,133800,413714490,17700,17700,17700,17700,0
|
|
20230824,133700,413714490,17700,17700,17700,17700,0
|
|
20230824,133600,413714490,17700,17700,17700,17700,3
|
|
20230824,133500,413661390,17700,17700,17700,17700,0
|
|
20230824,133400,413661390,17700,17710,17710,17700,21
|
|
20230824,133300,413289680,17600,17600,17600,17600,7
|
|
20230824,133200,413166480,17600,17600,17600,17600,0
|
|
20230824,133100,413166480,17600,17710,17710,17600,301
|
|
20230824,133000,407864420,17700,17700,17710,17700,231
|
|
20230824,132900,403775710,17690,17690,17690,17690,135
|
|
20230824,132800,401387560,17690,17690,17690,17690,0
|
|
20230824,132700,401387560,17690,17690,17690,17690,0
|
|
20230824,132600,401387560,17690,17690,17690,17690,300
|
|
20230824,132500,396080560,17690,17690,17690,17690,0
|
|
20230824,132400,396080560,17690,17690,17690,17690,0
|
|
20230824,132300,396080560,17690,17690,17690,17690,0
|
|
20230824,132200,396080560,17690,17690,17690,17690,0
|
|
20230824,132100,396080560,17690,17690,17690,17690,4
|
|
20230824,132000,396009800,17690,17690,17690,17690,2
|
|
20230824,131900,395974420,17620,17630,17630,17620,218
|
|
20230824,131800,392132230,17680,17680,17680,17680,0
|
|
20230824,131700,392132230,17680,17680,17680,17680,267
|
|
20230824,131600,387411670,17680,17680,17680,17680,1
|
|
20230824,131500,387393990,17640,17640,17640,17640,3
|
|
20230824,131400,387341070,17680,17680,17680,17680,0
|
|
20230824,131300,387341070,17680,17680,17680,17680,0
|
|
20230824,131200,387341070,17680,17680,17680,17680,1
|
|
20230824,131100,387323390,17630,17630,17630,17630,0
|
|
20230824,131000,387323390,17630,17670,17670,17630,200
|
|
20230824,130900,383797290,17680,17680,17680,17680,10
|
|
20230824,130800,383620490,17680,17680,17680,17680,5
|
|
20230824,130700,383532090,17680,17680,17680,17680,0
|
|
20230824,130600,383532090,17680,17680,17680,17680,2
|
|
20230824,130500,383496730,17680,17680,17680,17680,2
|
|
20230824,130400,383461370,17690,17700,17700,17690,2
|
|
20230824,130300,383425980,17700,17700,17700,17700,0
|
|
20230824,130200,383425980,17700,17700,17700,17700,0
|
|
20230824,130100,383425980,17700,17700,17700,17700,2
|
|
20230824,130000,383390580,17700,17700,17700,17700,0
|
|
20230824,125900,383390580,17700,17700,17700,17700,0
|
|
20230824,125800,383390580,17700,17700,17700,17700,2
|
|
20230824,125700,383355180,17630,17630,17630,17630,1
|
|
20230824,125600,383337550,17700,17700,17700,17700,1
|
|
20230824,125500,383319850,17700,17700,17700,17700,1
|
|
20230824,125400,383302150,17630,17630,17630,17630,0
|
|
20230824,125300,383302150,17630,17630,17630,17630,0
|
|
20230824,125200,383302150,17630,17630,17630,17630,0
|
|
20230824,125100,383302150,17630,17710,17710,17630,7
|
|
20230824,125000,383178660,17630,17630,17630,17630,49
|
|
20230824,124900,382314790,17630,17630,17630,17630,351
|
|
20230824,124800,376126660,17710,17710,17710,17710,0
|
|
20230824,124700,376126660,17710,17710,17710,17710,0
|
|
20230824,124600,376126660,17710,17710,17710,17710,1
|
|
20230824,124500,376108950,17710,17710,17710,17710,2
|
|
20230824,124400,376073530,17710,17710,17710,17710,0
|
|
20230824,124300,376073530,17710,17710,17710,17710,0
|
|
20230824,124200,376073530,17710,17620,17710,17620,1156
|
|
20230824,124100,355680950,17590,17590,17590,17590,10
|
|
20230824,124000,355505050,17590,17590,17590,17590,0
|
|
20230824,123900,355505050,17590,17600,17620,17590,654
|
|
20230824,123800,343992340,17610,17620,17620,17610,315
|
|
20230824,123700,338445170,17620,17620,17620,17620,5
|
|
20230824,123600,338357070,17650,17620,17650,17620,21
|
|
20230824,123500,337987020,17620,17620,17620,17620,139
|
|
20230824,123400,335537840,17660,17660,17660,17660,0
|
|
20230824,123300,335537840,17660,17660,17660,17660,10
|
|
20230824,123200,335361240,17660,17660,17660,17660,0
|
|
20230824,123100,335361240,17660,17630,17660,17620,140
|
|
20230824,123000,332892480,17650,17650,17650,17650,22
|
|
20230824,122900,332504180,17660,17660,17660,17660,60
|
|
20230824,122800,331444580,17660,17660,17660,17660,0
|
|
20230824,122700,331444580,17660,17650,17660,17650,128
|
|
20230824,122600,329185100,17660,17660,17660,17660,0
|
|
20230824,122500,329185100,17660,17660,17660,17660,21
|
|
20230824,122400,328814240,17660,17660,17660,17660,0
|
|
20230824,122300,328814240,17660,17660,17660,17660,2
|
|
20230824,122200,328778920,17650,17650,17650,17650,19
|
|
20230824,122100,328443570,17660,17660,17660,17660,68
|
|
20230824,122000,327242690,17660,17660,17660,17650,72
|
|
20230824,121900,325971290,17650,17650,17650,17650,0
|
|
20230824,121800,325971290,17650,17650,17650,17650,190
|
|
20230824,121700,322617790,17650,17650,17650,17650,96
|
|
20230824,121600,320923390,17650,17650,17650,17650,28
|
|
20230824,121500,320429190,17710,17710,17710,17710,27
|
|
20230824,121400,319951020,17650,17650,17650,17650,0
|
|
20230824,121300,319951020,17650,17650,17650,17650,106
|
|
20230824,121200,318080120,17620,17620,17620,17620,0
|
|
20230824,121100,318080120,17620,17620,17620,17620,0
|
|
20230824,121000,318080120,17620,17630,17630,17620,149
|
|
20230824,120900,315454090,17640,17650,17650,17640,22
|
|
20230824,120800,315065910,17650,17650,17650,17650,11
|
|
20230824,120700,314871760,17650,17650,17650,17650,69
|
|
20230824,120600,313653910,17710,17710,17710,17710,1
|
|
20230824,120500,313636200,17650,17650,17650,17650,30
|
|
20230824,120400,313106700,17710,17710,17710,17710,0
|
|
20230824,120300,313106700,17710,17710,17710,17710,1
|
|
20230824,120200,313088990,17650,17720,17720,17650,210
|
|
20230824,120100,309374250,17720,17780,17780,17720,120
|
|
20230824,120000,307245860,17790,17790,17790,17790,0
|
|
20230824,115900,307245860,17790,17790,17790,17790,0
|
|
20230824,115800,307245860,17790,17790,17790,17790,0
|
|
20230824,115700,307245860,17790,17790,17790,17790,0
|
|
20230824,115600,307245860,17790,17790,17790,17790,0
|
|
20230824,115500,307245860,17790,17790,17790,17790,0
|
|
20230824,115400,307245860,17790,17790,17790,17790,170
|
|
20230824,115300,304221560,17790,17790,17790,17790,0
|
|
20230824,115200,304221560,17790,17780,17790,17780,2
|
|
20230824,115100,304185990,17730,17730,17730,17730,10
|
|
20230824,115000,304008690,17730,17780,17790,17730,36
|
|
20230824,114900,303370060,17790,17790,17790,17790,0
|
|
20230824,114800,303370060,17790,17790,17790,17790,0
|
|
20230824,114700,303370060,17790,17770,17790,17770,31
|
|
20230824,114600,302819150,17770,17730,17770,17730,4
|
|
20230824,114500,302748190,17730,17730,17730,17730,147
|
|
20230824,114400,300141880,17730,17770,17770,17730,22
|
|
20230824,114300,299751020,17750,17750,17750,17750,0
|
|
20230824,114200,299751020,17750,17740,17750,17740,11
|
|
20230824,114100,299555850,17740,17740,17740,17740,50
|
|
20230824,114000,298668850,17750,17760,17760,17750,567
|
|
20230824,113900,288603900,17770,17790,17790,17770,7
|
|
20230824,113800,288479470,17780,17780,17780,17780,1
|
|
20230824,113700,288461690,17800,17800,17800,17800,0
|
|
20230824,113600,288461690,17800,17800,17800,17800,0
|
|
20230824,113500,288461690,17800,17800,17800,17800,9
|
|
20230824,113400,288301490,17800,17800,17800,17800,0
|
|
20230824,113300,288301490,17800,17800,17800,17800,0
|
|
20230824,113200,288301490,17800,17800,17800,17800,1
|
|
20230824,113100,288283690,17760,17760,17760,17760,53
|
|
20230824,113000,287342410,17800,17800,17800,17800,0
|
|
20230824,112900,287342410,17800,17800,17800,17800,0
|
|
20230824,112800,287342410,17800,17750,17800,17750,77
|
|
20230824,112700,285975610,17800,17800,17800,17800,71
|
|
20230824,112600,284711810,17760,17760,17760,17760,0
|
|
20230824,112500,284711810,17760,17760,17760,17760,52
|
|
20230824,112400,283788290,17820,17810,17820,17770,234
|
|
20230824,112300,279624480,17850,17850,17850,17850,0
|
|
20230824,112200,279624480,17850,17850,17850,17850,0
|
|
20230824,112100,279624480,17850,17850,17850,17850,0
|
|
20230824,112000,279624480,17850,17850,17850,17850,0
|
|
20230824,111900,279624480,17850,17850,17850,17850,0
|
|
20230824,111800,279624480,17850,17850,17850,17850,22
|
|
20230824,111700,279231780,17860,17860,17860,17860,0
|
|
20230824,111600,279231780,17860,17860,17860,17860,0
|
|
20230824,111500,279231780,17860,17860,17860,17860,0
|
|
20230824,111400,279231780,17860,17860,17860,17860,0
|
|
20230824,111300,279231780,17860,17860,17860,17860,3
|
|
20230824,111200,279178200,17860,17860,17860,17860,1
|
|
20230824,111100,279160340,17860,17860,17860,17860,30
|
|
20230824,111000,278624540,17860,17860,17860,17860,0
|
|
20230824,110900,278624540,17860,17860,17860,17860,28
|
|
20230824,110800,278124460,17850,17850,17850,17850,2
|
|
20230824,110700,278088760,17850,17850,17850,17850,0
|
|
20230824,110600,278088760,17850,17850,17850,17850,34
|
|
20230824,110500,277481860,17830,17850,17850,17830,11
|
|
20230824,110400,277285710,17850,17850,17850,17850,2
|
|
20230824,110300,277250010,17850,17850,17850,17850,0
|
|
20230824,110200,277250010,17850,17850,17850,17850,145
|
|
20230824,110100,274661760,17860,17860,17860,17860,0
|
|
20230824,110000,274661760,17860,17860,17860,17860,2
|
|
20230824,105900,274626040,17860,17860,17860,17860,0
|
|
20230824,105800,274626040,17860,17860,17860,17860,0
|
|
20230824,105700,274626040,17860,17850,17860,17800,748
|
|
20230824,105600,261311430,17850,17850,17850,17850,1
|
|
20230824,105500,261293580,17860,17860,17860,17860,2
|
|
20230824,105400,261257860,17860,17860,17860,17860,0
|
|
20230824,105300,261257860,17860,17850,17860,17850,40
|
|
20230824,105200,260543470,17800,17800,17800,17800,0
|
|
20230824,105100,260543470,17800,17800,17800,17800,87
|
|
20230824,105000,258994870,17860,17860,17860,17860,0
|
|
20230824,104900,258994870,17860,17860,17860,17860,30
|
|
20230824,104800,258459070,17860,17860,17860,17860,0
|
|
20230824,104700,258459070,17860,17860,17860,17860,1
|
|
20230824,104600,258441210,17830,17830,17830,17830,5
|
|
20230824,104500,258352060,17830,17830,17830,17830,0
|
|
20230824,104400,258352060,17830,17830,17830,17830,1
|
|
20230824,104300,258334230,17850,17850,17850,17850,0
|
|
20230824,104200,258334230,17850,17850,17850,17850,0
|
|
20230824,104100,258334230,17850,17860,17860,17850,25
|
|
20230824,104000,257887750,17860,17860,17860,17860,2
|
|
20230824,103900,257852030,17860,17860,17860,17860,5
|
|
20230824,103800,257762730,17860,17860,17860,17860,0
|
|
20230824,103700,257762730,17860,17860,17860,17860,50
|
|
20230824,103600,256869730,17860,17860,17860,17860,0
|
|
20230824,103500,256869730,17860,17860,17860,17860,11
|
|
20230824,103400,256673270,17860,17860,17860,17860,0
|
|
20230824,103300,256673270,17860,17860,17860,17860,85
|
|
20230824,103200,255155170,17870,17870,17870,17870,101
|
|
20230824,103100,253350300,17870,17870,17870,17870,0
|
|
20230824,103000,253350300,17870,17870,17870,17870,2
|
|
20230824,102900,253314560,17870,17870,17870,17870,30
|
|
20230824,102800,252778460,17860,17860,17860,17860,0
|
|
20230824,102700,252778460,17860,17860,17860,17860,0
|
|
20230824,102600,252778460,17860,17860,17860,17860,77
|
|
20230824,102500,251403240,17860,17870,17870,17860,194
|
|
20230824,102400,247937180,17950,17950,17950,17950,0
|
|
20230824,102300,247937180,17950,17890,17950,17890,10
|
|
20230824,102200,247758140,17900,17950,17950,17900,80
|
|
20230824,102100,246325640,17960,17960,17960,17960,1
|
|
20230824,102000,246307680,17900,17900,17900,17900,11
|
|
20230824,101900,246110780,17970,17970,17970,17970,0
|
|
20230824,101800,246110780,17970,17900,17970,17900,14
|
|
20230824,101700,245860110,17900,17910,17910,17900,200
|
|
20230824,101600,242279460,17980,17980,17980,17980,0
|
|
20230824,101500,242279460,17980,17980,17980,17950,6
|
|
20230824,101400,242171640,17900,17980,17980,17900,405
|
|
20230824,101300,234893820,17980,17980,17980,17980,1
|
|
20230824,101200,234875840,17980,17980,17980,17980,0
|
|
20230824,101100,234875840,17980,17970,17980,17850,13
|
|
20230824,101000,234642450,17840,17960,17970,17800,235
|
|
20230824,100900,230433010,17970,17970,17970,17970,31
|
|
20230824,100800,229875940,17980,17980,17980,17980,3
|
|
20230824,100700,229822000,17980,17980,17980,17980,1
|
|
20230824,100600,229804020,17970,17960,17970,17960,155
|
|
20230824,100500,227018680,17970,17970,17970,17970,10
|
|
20230824,100400,226838980,17980,17980,17980,17980,5
|
|
20230824,100300,226749080,17970,17970,17970,17970,0
|
|
20230824,100200,226749080,17970,17970,17970,17970,31
|
|
20230824,100100,226192010,17970,17970,17970,17970,144
|
|
20230824,100000,223604330,17970,17960,17970,17960,20
|
|
20230824,095900,223245100,17950,17940,17950,17850,237
|
|
20230824,095800,219002460,17960,17960,17960,17960,259
|
|
20230824,095700,214350820,17950,17930,17950,17930,489
|
|
20230824,095600,205580990,17920,17860,17920,17860,254
|
|
20230824,095500,201042370,17860,17860,17860,17860,1
|
|
20230824,095400,201024510,17800,17860,17860,17800,126
|
|
20230824,095300,198775710,17860,17860,17860,17860,26
|
|
20230824,095200,198311350,17800,17800,17800,17800,776
|
|
20230824,095100,184498550,17800,17800,17800,17800,2
|
|
20230824,095000,184462950,17800,17800,17800,17800,1
|
|
20230824,094900,184445150,17780,17780,17800,17770,227
|
|
20230824,094800,180410760,17770,17770,17770,17770,0
|
|
20230824,094700,180410760,17770,17820,17820,17760,264
|
|
20230824,094600,175717050,17870,17870,17870,17870,0
|
|
20230824,094500,175717050,17870,17870,17870,17870,0
|
|
20230824,094400,175717050,17870,17870,17870,17870,0
|
|
20230824,094300,175717050,17870,17870,17870,17870,0
|
|
20230824,094200,175717050,17870,17870,17870,17870,0
|
|
20230824,094100,175717050,17870,17870,17870,17820,285
|
|
20230824,094000,170632700,17870,17870,17870,17870,22
|
|
20230824,093900,170239560,17870,17900,17900,17870,213
|
|
20230824,093800,166430070,17900,17890,17900,17890,25
|
|
20230824,093700,165982580,17890,17930,17930,17890,5
|
|
20230824,093600,165893050,17930,17930,17930,17930,78
|
|
20230824,093500,164494510,17930,17930,17930,17930,1
|
|
20230824,093400,164476580,17890,17930,17930,17890,2
|
|
20230824,093300,164440760,17870,17870,17870,17870,30
|
|
20230824,093200,163904660,17960,17960,17960,17960,0
|
|
20230824,093100,163904660,17960,17960,17960,17960,0
|
|
20230824,093000,163904660,17960,17950,17960,17940,23
|
|
20230824,092900,163491630,17960,17960,17960,17960,21
|
|
20230824,092800,163114470,17870,17870,17870,17870,53
|
|
20230824,092700,162167360,17960,17960,17960,17960,1
|
|
20230824,092600,162149400,17960,17860,17960,17860,7
|
|
20230824,092500,162024280,17870,17870,17870,17870,56
|
|
20230824,092400,161023560,17870,17850,17870,17850,108
|
|
20230824,092300,159094120,17860,17860,17860,17860,10
|
|
20230824,092200,158915520,17860,17760,17860,17760,42
|
|
20230824,092100,158169500,17760,17870,17870,17760,101
|
|
20230824,092000,156375630,17760,17890,17890,17760,101
|
|
20230824,091900,154581620,17710,17870,17870,17710,100
|
|
20230824,091800,152805630,17990,17950,17990,17950,52
|
|
20230824,091700,151871630,18000,18000,18000,18000,204
|
|
20230824,091600,148199630,17950,18120,18120,17950,648
|
|
20230824,091500,136539680,18120,18130,18130,18000,197
|
|
20230824,091400,132977540,18100,17930,18140,17930,62
|
|
20230824,091300,131860070,17890,17890,18150,17890,1741
|
|
20230824,091200,100590450,17890,17790,17890,17790,112
|
|
20230824,091100,98591470,17790,17790,17790,17790,10
|
|
20230824,091000,98413570,17900,17890,17900,17890,79
|
|
20230824,090900,97000250,17850,17730,17850,17730,4793
|
|
20230824,090800,11576030,17730,17730,17740,17730,32
|
|
20230824,090700,11008470,17740,17740,17740,17740,1
|
|
20230824,090600,10990730,17650,17750,17750,17650,44
|
|
20230824,090500,10212170,17750,17660,17750,17660,21
|
|
20230824,090400,9841220,17660,17660,17660,17660,0
|
|
20230824,090300,9841220,17660,17660,17660,17660,5
|
|
20230824,090200,9752920,17650,17660,17660,17650,222
|
|
20230824,090100,5832620,17830,17830,17830,17830,0
|
|
20230824,090000,5832620,17830,17590,17840,17570,331
|