680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,201700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,201600,1883547280,16840,16840,16840,16840,0
|
|
20230823,201500,1883547280,16840,16840,16840,16840,0
|
|
20230823,201400,1883547280,16840,16840,16840,16840,0
|
|
20230823,201300,1883547280,16840,16840,16840,16840,0
|
|
20230823,201200,1883547280,16840,16840,16840,16840,0
|
|
20230823,201100,1883547280,16840,16840,16840,16840,0
|
|
20230823,201000,1883547280,16840,16840,16840,16840,0
|
|
20230823,200900,1883547280,16840,16840,16840,16840,0
|
|
20230823,200800,1883547280,16840,16840,16840,16840,0
|
|
20230823,200700,1883547280,16840,16840,16840,16840,0
|
|
20230823,200600,1883547280,16840,16840,16840,16840,0
|
|
20230823,200500,1883547280,16840,16840,16840,16840,0
|
|
20230823,200400,1883547280,16840,16840,16840,16840,0
|
|
20230823,200300,1883547280,16840,16840,16840,16840,0
|
|
20230823,200200,1883547280,16840,16840,16840,16840,0
|
|
20230823,200100,1883547280,16840,16840,16840,16840,0
|
|
20230823,200000,1883547280,16840,16840,16840,16840,0
|
|
20230823,195900,1883547280,16840,16840,16840,16840,0
|
|
20230823,195800,1883547280,16840,16840,16840,16840,0
|
|
20230823,195700,1883547280,16840,16840,16840,16840,0
|
|
20230823,195600,1883547280,16840,16840,16840,16840,0
|
|
20230823,195500,1883547280,16840,16840,16840,16840,0
|
|
20230823,195400,1883547280,16840,16840,16840,16840,0
|
|
20230823,195300,1883547280,16840,16840,16840,16840,0
|
|
20230823,195200,1883547280,16840,16840,16840,16840,0
|
|
20230823,195100,1883547280,16840,16840,16840,16840,0
|
|
20230823,195000,1883547280,16840,16840,16840,16840,0
|
|
20230823,194900,1883547280,16840,16840,16840,16840,0
|
|
20230823,194800,1883547280,16840,16840,16840,16840,0
|
|
20230823,194700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,194600,1883547280,16840,16840,16840,16840,0
|
|
20230823,194500,1883547280,16840,16840,16840,16840,0
|
|
20230823,194400,1883547280,16840,16840,16840,16840,0
|
|
20230823,194300,1883547280,16840,16840,16840,16840,0
|
|
20230823,194200,1883547280,16840,16840,16840,16840,0
|
|
20230823,194100,1883547280,16840,16840,16840,16840,0
|
|
20230823,194000,1883547280,16840,16840,16840,16840,0
|
|
20230823,193900,1883547280,16840,16840,16840,16840,0
|
|
20230823,193800,1883547280,16840,16840,16840,16840,0
|
|
20230823,193700,1883547280,16840,16840,16840,16840,0
|
|
20230823,193600,1883547280,16840,16840,16840,16840,0
|
|
20230823,193500,1883547280,16840,16840,16840,16840,0
|
|
20230823,193400,1883547280,16840,16840,16840,16840,0
|
|
20230823,193300,1883547280,16840,16840,16840,16840,0
|
|
20230823,193200,1883547280,16840,16840,16840,16840,0
|
|
20230823,193100,1883547280,16840,16840,16840,16840,0
|
|
20230823,193000,1883547280,16840,16840,16840,16840,0
|
|
20230823,192900,1883547280,16840,16840,16840,16840,0
|
|
20230823,192800,1883547280,16840,16840,16840,16840,0
|
|
20230823,192700,1883547280,16840,16840,16840,16840,0
|
|
20230823,192600,1883547280,16840,16840,16840,16840,0
|
|
20230823,192500,1883547280,16840,16840,16840,16840,0
|
|
20230823,192400,1883547280,16840,16840,16840,16840,0
|
|
20230823,192300,1883547280,16840,16840,16840,16840,0
|
|
20230823,192200,1883547280,16840,16840,16840,16840,0
|
|
20230823,192100,1883547280,16840,16840,16840,16840,0
|
|
20230823,192000,1883547280,16840,16840,16840,16840,0
|
|
20230823,191900,1883547280,16840,16840,16840,16840,0
|
|
20230823,191800,1883547280,16840,16840,16840,16840,0
|
|
20230823,191700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,191600,1883547280,16840,16840,16840,16840,0
|
|
20230823,191500,1883547280,16840,16840,16840,16840,0
|
|
20230823,191400,1883547280,16840,16840,16840,16840,0
|
|
20230823,191300,1883547280,16840,16840,16840,16840,0
|
|
20230823,191200,1883547280,16840,16840,16840,16840,0
|
|
20230823,191100,1883547280,16840,16840,16840,16840,0
|
|
20230823,191000,1883547280,16840,16840,16840,16840,0
|
|
20230823,190900,1883547280,16840,16840,16840,16840,0
|
|
20230823,190800,1883547280,16840,16840,16840,16840,0
|
|
20230823,190700,1883547280,16840,16840,16840,16840,0
|
|
20230823,190600,1883547280,16840,16840,16840,16840,0
|
|
20230823,190500,1883547280,16840,16840,16840,16840,0
|
|
20230823,190400,1883547280,16840,16840,16840,16840,0
|
|
20230823,190300,1883547280,16840,16840,16840,16840,0
|
|
20230823,190200,1883547280,16840,16840,16840,16840,0
|
|
20230823,190100,1883547280,16840,16840,16840,16840,0
|
|
20230823,190000,1883547280,16840,16840,16840,16840,0
|
|
20230823,185900,1883547280,16840,16840,16840,16840,0
|
|
20230823,185800,1883547280,16840,16840,16840,16840,0
|
|
20230823,185700,1883547280,16840,16840,16840,16840,0
|
|
20230823,185600,1883547280,16840,16840,16840,16840,0
|
|
20230823,185500,1883547280,16840,16840,16840,16840,0
|
|
20230823,185400,1883547280,16840,16840,16840,16840,0
|
|
20230823,185300,1883547280,16840,16840,16840,16840,0
|
|
20230823,185200,1883547280,16840,16840,16840,16840,0
|
|
20230823,185100,1883547280,16840,16840,16840,16840,0
|
|
20230823,185000,1883547280,16840,16840,16840,16840,0
|
|
20230823,184900,1883547280,16840,16840,16840,16840,0
|
|
20230823,184800,1883547280,16840,16840,16840,16840,0
|
|
20230823,184700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,184600,1883547280,16840,16840,16840,16840,0
|
|
20230823,184500,1883547280,16840,16840,16840,16840,0
|
|
20230823,184400,1883547280,16840,16840,16840,16840,0
|
|
20230823,184300,1883547280,16840,16840,16840,16840,0
|
|
20230823,184200,1883547280,16840,16840,16840,16840,0
|
|
20230823,184100,1883547280,16840,16840,16840,16840,0
|
|
20230823,184000,1883547280,16840,16840,16840,16840,0
|
|
20230823,183900,1883547280,16840,16840,16840,16840,0
|
|
20230823,183800,1883547280,16840,16840,16840,16840,0
|
|
20230823,183700,1883547280,16840,16840,16840,16840,0
|
|
20230823,183600,1883547280,16840,16840,16840,16840,0
|
|
20230823,183500,1883547280,16840,16840,16840,16840,0
|
|
20230823,183400,1883547280,16840,16840,16840,16840,0
|
|
20230823,183300,1883547280,16840,16840,16840,16840,0
|
|
20230823,183200,1883547280,16840,16840,16840,16840,0
|
|
20230823,183100,1883547280,16840,16840,16840,16840,0
|
|
20230823,183000,1883547280,16840,16840,16840,16840,0
|
|
20230823,182900,1883547280,16840,16840,16840,16840,0
|
|
20230823,182800,1883547280,16840,16840,16840,16840,0
|
|
20230823,182700,1883547280,16840,16840,16840,16840,0
|
|
20230823,182600,1883547280,16840,16840,16840,16840,0
|
|
20230823,182500,1883547280,16840,16840,16840,16840,0
|
|
20230823,182400,1883547280,16840,16840,16840,16840,0
|
|
20230823,182300,1883547280,16840,16840,16840,16840,0
|
|
20230823,182200,1883547280,16840,16840,16840,16840,0
|
|
20230823,182100,1883547280,16840,16840,16840,16840,0
|
|
20230823,182000,1883547280,16840,16840,16840,16840,0
|
|
20230823,181900,1883547280,16840,16840,16840,16840,0
|
|
20230823,181800,1883547280,16840,16840,16840,16840,0
|
|
20230823,181700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,181600,1883547280,16840,16840,16840,16840,0
|
|
20230823,181500,1883547280,16840,16840,16840,16840,0
|
|
20230823,181400,1883547280,16840,16840,16840,16840,0
|
|
20230823,181300,1883547280,16840,16840,16840,16840,0
|
|
20230823,181200,1883547280,16840,16840,16840,16840,0
|
|
20230823,181100,1883547280,16840,16840,16840,16840,0
|
|
20230823,181000,1883547280,16840,16840,16840,16840,0
|
|
20230823,180900,1883547280,16840,16840,16840,16840,0
|
|
20230823,180800,1883547280,16840,16840,16840,16840,0
|
|
20230823,180700,1883547280,16840,16840,16840,16840,0
|
|
20230823,180600,1883547280,16840,16840,16840,16840,0
|
|
20230823,180500,1883547280,16840,16840,16840,16840,0
|
|
20230823,180400,1883547280,16840,16840,16840,16840,0
|
|
20230823,180300,1883547280,16840,16840,16840,16840,0
|
|
20230823,180200,1883547280,16840,16840,16840,16840,0
|
|
20230823,180100,1883547280,16840,16840,16840,16840,0
|
|
20230823,180000,1883547280,16840,16840,16840,16840,0
|
|
20230823,175900,1883547280,16840,16840,16840,16840,0
|
|
20230823,175800,1883547280,16840,16840,16840,16840,0
|
|
20230823,175700,1883547280,16840,16840,16840,16840,0
|
|
20230823,175600,1883547280,16840,16840,16840,16840,0
|
|
20230823,175500,1883547280,16840,16840,16840,16840,0
|
|
20230823,175400,1883547280,16840,16840,16840,16840,0
|
|
20230823,175300,1883547280,16840,16840,16840,16840,0
|
|
20230823,175200,1883547280,16840,16840,16840,16840,0
|
|
20230823,175100,1883547280,16840,16840,16840,16840,0
|
|
20230823,175000,1883547280,16840,16840,16840,16840,0
|
|
20230823,174900,1883547280,16840,16840,16840,16840,0
|
|
20230823,174800,1883547280,16840,16840,16840,16840,0
|
|
20230823,174700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,174600,1883547280,16840,16840,16840,16840,0
|
|
20230823,174500,1883547280,16840,16840,16840,16840,0
|
|
20230823,174400,1883547280,16840,16840,16840,16840,0
|
|
20230823,174300,1883547280,16840,16840,16840,16840,0
|
|
20230823,174200,1883547280,16840,16840,16840,16840,0
|
|
20230823,174100,1883547280,16840,16840,16840,16840,0
|
|
20230823,174000,1883547280,16840,16840,16840,16840,0
|
|
20230823,173900,1883547280,16840,16840,16840,16840,0
|
|
20230823,173800,1883547280,16840,16840,16840,16840,0
|
|
20230823,173700,1883547280,16840,16840,16840,16840,0
|
|
20230823,173600,1883547280,16840,16840,16840,16840,0
|
|
20230823,173500,1883547280,16840,16840,16840,16840,0
|
|
20230823,173400,1883547280,16840,16840,16840,16840,0
|
|
20230823,173300,1883547280,16840,16840,16840,16840,0
|
|
20230823,173200,1883547280,16840,16840,16840,16840,0
|
|
20230823,173100,1883547280,16840,16840,16840,16840,0
|
|
20230823,173000,1883547280,16840,16840,16840,16840,0
|
|
20230823,172900,1883547280,16840,16840,16840,16840,0
|
|
20230823,172800,1883547280,16840,16840,16840,16840,0
|
|
20230823,172700,1883547280,16840,16840,16840,16840,0
|
|
20230823,172600,1883547280,16840,16840,16840,16840,0
|
|
20230823,172500,1883547280,16840,16840,16840,16840,0
|
|
20230823,172400,1883547280,16840,16840,16840,16840,0
|
|
20230823,172300,1883547280,16840,16840,16840,16840,0
|
|
20230823,172200,1883547280,16840,16840,16840,16840,0
|
|
20230823,172100,1883547280,16840,16840,16840,16840,0
|
|
20230823,172000,1883547280,16840,16840,16840,16840,0
|
|
20230823,171900,1883547280,16840,16840,16840,16840,0
|
|
20230823,171800,1883547280,16840,16840,16840,16840,0
|
|
20230823,171700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,171600,1883547280,16840,16840,16840,16840,0
|
|
20230823,171500,1883547280,16840,16840,16840,16840,0
|
|
20230823,171400,1883547280,16840,16840,16840,16840,0
|
|
20230823,171300,1883547280,16840,16840,16840,16840,0
|
|
20230823,171200,1883547280,16840,16840,16840,16840,0
|
|
20230823,171100,1883547280,16840,16840,16840,16840,0
|
|
20230823,171000,1883547280,16840,16840,16840,16840,0
|
|
20230823,170900,1883547280,16840,16840,16840,16840,0
|
|
20230823,170800,1883547280,16840,16840,16840,16840,0
|
|
20230823,170700,1883547280,16840,16840,16840,16840,0
|
|
20230823,170600,1883547280,16840,16840,16840,16840,0
|
|
20230823,170500,1883547280,16840,16840,16840,16840,0
|
|
20230823,170400,1883547280,16840,16840,16840,16840,0
|
|
20230823,170300,1883547280,16840,16840,16840,16840,0
|
|
20230823,170200,1883547280,16840,16840,16840,16840,0
|
|
20230823,170100,1883547280,16840,16840,16840,16840,0
|
|
20230823,170000,1883547280,16840,16840,16840,16840,0
|
|
20230823,165900,1883547280,16840,16840,16840,16840,0
|
|
20230823,165800,1883547280,16840,16840,16840,16840,0
|
|
20230823,165700,1883547280,16840,16840,16840,16840,0
|
|
20230823,165600,1883547280,16840,16840,16840,16840,0
|
|
20230823,165500,1883547280,16840,16840,16840,16840,0
|
|
20230823,165400,1883547280,16840,16840,16840,16840,0
|
|
20230823,165300,1883547280,16840,16840,16840,16840,0
|
|
20230823,165200,1883547280,16840,16840,16840,16840,0
|
|
20230823,165100,1883547280,16840,16840,16840,16840,0
|
|
20230823,165000,1883547280,16840,16840,16840,16840,0
|
|
20230823,164900,1883547280,16840,16840,16840,16840,0
|
|
20230823,164800,1883547280,16840,16840,16840,16840,0
|
|
20230823,164700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,164600,1883547280,16840,16840,16840,16840,0
|
|
20230823,164500,1883547280,16840,16840,16840,16840,0
|
|
20230823,164400,1883547280,16840,16840,16840,16840,0
|
|
20230823,164300,1883547280,16840,16840,16840,16840,0
|
|
20230823,164200,1883547280,16840,16840,16840,16840,0
|
|
20230823,164100,1883547280,16840,16840,16840,16840,0
|
|
20230823,164000,1883547280,16840,16840,16840,16840,0
|
|
20230823,163900,1883547280,16840,16840,16840,16840,0
|
|
20230823,163800,1883547280,16840,16840,16840,16840,0
|
|
20230823,163700,1883547280,16840,16840,16840,16840,0
|
|
20230823,163600,1883547280,16840,16840,16840,16840,0
|
|
20230823,163500,1883547280,16840,16840,16840,16840,0
|
|
20230823,163400,1883547280,16840,16840,16840,16840,0
|
|
20230823,163300,1883547280,16840,16840,16840,16840,0
|
|
20230823,163200,1883547280,16840,16840,16840,16840,0
|
|
20230823,163100,1883547280,16840,16840,16840,16840,0
|
|
20230823,163000,1883547280,16840,16840,16840,16840,0
|
|
20230823,162900,1883547280,16840,16840,16840,16840,0
|
|
20230823,162800,1883547280,16840,16840,16840,16840,0
|
|
20230823,162700,1883547280,16840,16840,16840,16840,0
|
|
20230823,162600,1883547280,16840,16840,16840,16840,0
|
|
20230823,162500,1883547280,16840,16840,16840,16840,0
|
|
20230823,162400,1883547280,16840,16840,16840,16840,0
|
|
20230823,162300,1883547280,16840,16840,16840,16840,0
|
|
20230823,162200,1883547280,16840,16840,16840,16840,0
|
|
20230823,162100,1883547280,16840,16840,16840,16840,0
|
|
20230823,162000,1883547280,16840,16840,16840,16840,0
|
|
20230823,161900,1883547280,16840,16840,16840,16840,0
|
|
20230823,161800,1883547280,16840,16840,16840,16840,0
|
|
20230823,161700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,161600,1883547280,16840,16840,16840,16840,0
|
|
20230823,161500,1883547280,16840,16840,16840,16840,0
|
|
20230823,161400,1883547280,16840,16840,16840,16840,0
|
|
20230823,161300,1883547280,16840,16840,16840,16840,0
|
|
20230823,161200,1883547280,16840,16840,16840,16840,0
|
|
20230823,161100,1883547280,16840,16840,16840,16840,0
|
|
20230823,161000,1883547280,16840,16840,16840,16840,0
|
|
20230823,160900,1883547280,16840,16840,16840,16840,0
|
|
20230823,160800,1883547280,16840,16840,16840,16840,0
|
|
20230823,160700,1883547280,16840,16840,16840,16840,0
|
|
20230823,160600,1883547280,16840,16840,16840,16840,0
|
|
20230823,160500,1883547280,16840,16840,16840,16840,0
|
|
20230823,160400,1883547280,16840,16840,16840,16840,0
|
|
20230823,160300,1883547280,16840,16840,16840,16840,0
|
|
20230823,160200,1883547280,16840,16840,16840,16840,0
|
|
20230823,160100,1883547280,16840,16840,16840,16840,0
|
|
20230823,160000,1883547280,16840,16840,16840,16840,0
|
|
20230823,155900,1883547280,16840,16840,16840,16840,0
|
|
20230823,155800,1883547280,16840,16840,16840,16840,0
|
|
20230823,155700,1883547280,16840,16840,16840,16840,0
|
|
20230823,155600,1883547280,16840,16840,16840,16840,0
|
|
20230823,155500,1883547280,16840,16840,16840,16840,0
|
|
20230823,155400,1883547280,16840,16840,16840,16840,0
|
|
20230823,155300,1883547280,16840,16840,16840,16840,0
|
|
20230823,155200,1883547280,16840,16840,16840,16840,0
|
|
20230823,155100,1883547280,16840,16840,16840,16840,0
|
|
20230823,155000,1883547280,16840,16840,16840,16840,0
|
|
20230823,154900,1883547280,16840,16840,16840,16840,0
|
|
20230823,154800,1883547280,16840,16840,16840,16840,0
|
|
20230823,154700,1883547280,16840,16840,16840,16840,1900
|
|
20230823,154600,1883547280,16840,16840,16840,16840,0
|
|
20230823,154500,1883547280,16840,16840,16840,16840,0
|
|
20230823,154400,1883547280,16840,16840,16840,16840,0
|
|
20230823,154300,1883547280,16840,16840,16840,16840,0
|
|
20230823,154200,1883547280,16840,16840,16840,16840,0
|
|
20230823,154100,1883547280,16840,16840,16840,16840,0
|
|
20230823,154000,1883547280,16840,16840,16840,16840,0
|
|
20230823,153900,1883547280,16840,16840,16840,16840,0
|
|
20230823,153800,1883547280,16840,16840,16840,16840,0
|
|
20230823,153700,1883547280,16840,16840,16840,16840,0
|
|
20230823,153600,1883547280,16840,16840,16840,16840,0
|
|
20230823,153500,1883547280,16840,16840,16840,16840,0
|
|
20230823,153400,1883547280,16840,16840,16840,16840,0
|
|
20230823,153300,1883547280,16840,16840,16840,16840,0
|
|
20230823,153200,1883547280,16840,16840,16840,16840,0
|
|
20230823,153100,1883547280,16840,16840,16840,16840,0
|
|
20230823,153000,1883547280,16840,16840,16840,16840,1900
|
|
20230823,152900,1851551280,16790,16790,16790,16790,0
|
|
20230823,152800,1851551280,16790,16790,16790,16790,0
|
|
20230823,152700,1851551280,16790,16790,16790,16790,0
|
|
20230823,152600,1851551280,16790,16790,16790,16790,0
|
|
20230823,152500,1851551280,16790,16790,16790,16790,0
|
|
20230823,152400,1851551280,16790,16790,16790,16790,0
|
|
20230823,152300,1851551280,16790,16790,16790,16790,0
|
|
20230823,152200,1851551280,16790,16790,16790,16790,0
|
|
20230823,152100,1851551280,16790,16790,16790,16790,0
|
|
20230823,152000,1851551280,16790,16790,16790,16790,0
|
|
20230823,151900,1851551280,16790,16770,16790,16770,166
|
|
20230823,151800,1848764380,16780,16740,16780,16740,290
|
|
20230823,151700,1843905460,16740,16770,16790,16740,261
|
|
20230823,151600,1839526370,16790,16780,16790,16770,321
|
|
20230823,151500,1834137330,16800,16760,16800,16760,1741
|
|
20230823,151400,1804927640,16760,16770,16770,16740,245
|
|
20230823,151300,1800822030,16770,16740,16770,16740,311
|
|
20230823,151200,1795610970,16740,16760,16770,16710,153
|
|
20230823,151100,1793046830,16750,16680,16750,16680,1828
|
|
20230823,151000,1762538060,16670,16650,16670,16650,10
|
|
20230823,150900,1762371520,16660,16670,16670,16660,81
|
|
20230823,150800,1761021960,16660,16700,16700,16660,4
|
|
20230823,150700,1760955240,16670,16720,16750,16650,19
|
|
20230823,150600,1760637880,16710,16780,16790,16600,5965
|
|
20230823,150500,1661389680,16780,16760,16780,16760,15
|
|
20230823,150400,1661138160,16760,16770,16770,16760,33
|
|
20230823,150300,1660584900,16800,16770,16800,16770,46
|
|
20230823,150200,1659812150,16800,16800,16800,16800,23
|
|
20230823,150100,1659425750,16810,16800,16810,16800,41
|
|
20230823,150000,1658736560,16800,16810,16810,16800,64
|
|
20230823,145900,1657660740,16820,16810,16820,16810,4
|
|
20230823,145800,1657593490,16800,16800,16800,16800,216
|
|
20230823,145700,1653964690,16800,16840,16850,16800,3
|
|
20230823,145600,1653914200,16800,16810,16850,16800,310
|
|
20230823,145500,1648701210,16800,16770,16800,16720,496
|
|
20230823,145400,1640378850,16700,16700,16700,16700,3
|
|
20230823,145300,1640328750,16780,16770,16780,16690,21
|
|
20230823,145200,1639977750,16680,16770,16780,16680,53
|
|
20230823,145100,1639088650,16760,16680,16760,16680,92
|
|
20230823,145000,1637554010,16780,16730,16780,16680,92
|
|
20230823,144900,1636011910,16660,16720,16720,16650,812
|
|
20230823,144800,1622443930,16730,16780,16780,16730,1304
|
|
20230823,144700,1600616000,16770,16770,16770,16770,4
|
|
20230823,144600,1600548920,16760,16780,16790,16750,331
|
|
20230823,144500,1594999640,16740,16740,16760,16740,174
|
|
20230823,144400,1592085960,16720,16810,16810,16720,482
|
|
20230823,144300,1584003400,16820,16810,16820,16810,152
|
|
20230823,144200,1581446790,16820,16840,16880,16820,136
|
|
20230823,144100,1579157010,16840,16890,16890,16840,15
|
|
20230823,144000,1578903780,16890,16830,16890,16830,95
|
|
20230823,143900,1577303850,16860,16860,16860,16830,15
|
|
20230823,143800,1577051040,16860,16890,16890,16830,23
|
|
20230823,143700,1576662930,16900,16810,16900,16800,329
|
|
20230823,143600,1571134250,16820,16870,16870,16820,302
|
|
20230823,143500,1566053130,16900,16850,16900,16830,59
|
|
20230823,143400,1565059120,16840,16870,16870,16840,278
|
|
20230823,143300,1560374640,16870,16860,16870,16860,25
|
|
20230823,143200,1559953120,16860,16860,16860,16860,4
|
|
20230823,143100,1559885680,16900,16900,16900,16900,60
|
|
20230823,143000,1558871680,16920,16930,16930,16920,150
|
|
20230823,142900,1556333180,16930,16930,16930,16930,1
|
|
20230823,142800,1556316250,16980,16940,16980,16940,30
|
|
20230823,142700,1555807130,16930,16930,16930,16930,2
|
|
20230823,142600,1555773270,16940,16940,16940,16940,0
|
|
20230823,142500,1555773270,16940,16940,16940,16940,22
|
|
20230823,142400,1555400590,16940,16940,16940,16940,0
|
|
20230823,142300,1555400590,16940,16940,16940,16940,1
|
|
20230823,142200,1555383650,16870,16870,16870,16870,0
|
|
20230823,142100,1555383650,16870,16870,16870,16870,0
|
|
20230823,142000,1555383650,16870,16880,16900,16870,217
|
|
20230823,141900,1551719970,16870,16870,16870,16870,102
|
|
20230823,141800,1549999230,16880,16880,16880,16880,19
|
|
20230823,141700,1549678510,16900,16900,16900,16900,0
|
|
20230823,141600,1549678510,16900,16900,16900,16900,0
|
|
20230823,141500,1549678510,16900,16910,16910,16900,1068
|
|
20230823,141400,1531629000,16910,16910,16910,16910,11
|
|
20230823,141300,1531442990,16920,16920,16920,16920,98
|
|
20230823,141200,1529784830,16900,16900,16900,16900,0
|
|
20230823,141100,1529784830,16900,16900,16900,16900,0
|
|
20230823,141000,1529784830,16900,16900,16900,16900,1
|
|
20230823,140900,1529767930,16900,16920,16920,16900,37
|
|
20230823,140800,1529142490,16900,16920,16920,16900,19
|
|
20230823,140700,1528821110,16890,16890,16890,16890,10
|
|
20230823,140600,1528652210,16890,16890,16900,16890,52
|
|
20230823,140500,1527773910,16890,16920,16920,16890,11
|
|
20230823,140400,1527587820,16920,16910,16920,16880,122
|
|
20230823,140300,1525527870,16910,16910,16910,16910,0
|
|
20230823,140200,1525527870,16910,16910,16910,16910,0
|
|
20230823,140100,1525527870,16910,16910,16910,16910,0
|
|
20230823,140000,1525527870,16910,16900,16910,16900,10
|
|
20230823,135900,1525358790,16870,16890,16910,16870,55
|
|
20230823,135800,1524430560,16870,16870,16870,16870,0
|
|
20230823,135700,1524430560,16870,16870,16870,16870,15
|
|
20230823,135600,1524177510,16910,16910,16910,16910,5
|
|
20230823,135500,1524092960,16860,16860,16860,16860,0
|
|
20230823,135400,1524092960,16860,16910,16910,16860,59
|
|
20230823,135300,1523098170,16910,16910,16910,16910,9
|
|
20230823,135200,1522945980,16830,16900,16900,16830,200
|
|
20230823,135100,1519578230,16920,16920,16920,16920,40
|
|
20230823,135000,1518901430,16910,16920,16920,16910,7
|
|
20230823,134900,1518783010,16910,16850,16910,16850,58
|
|
20230823,134800,1517805650,16850,16930,16930,16840,31
|
|
20230823,134700,1517282900,16930,16950,16950,16840,204
|
|
20230823,134600,1513841210,16950,16970,16970,16950,8
|
|
20230823,134500,1513705480,16890,16980,16990,16890,88
|
|
20230823,134400,1512217240,16980,16900,16980,16900,139
|
|
20230823,134300,1509866560,16900,16900,16900,16890,314
|
|
20230823,134200,1504560870,16900,16840,16900,16840,62
|
|
20230823,134100,1503516670,16900,16850,16900,16830,211
|
|
20230823,134000,1499962680,16860,16880,16880,16860,54
|
|
20230823,133900,1499051700,16880,16880,16880,16880,2
|
|
20230823,133800,1499017940,16900,16900,16900,16900,0
|
|
20230823,133700,1499017940,16900,16880,16900,16880,154
|
|
20230823,133600,1496417060,16900,16940,16940,16900,1061
|
|
20230823,133500,1478465120,17000,17000,17000,17000,1
|
|
20230823,133400,1478448120,17000,16940,17000,16940,11
|
|
20230823,133300,1478261180,16920,17000,17000,16920,734
|
|
20230823,133200,1465815590,17010,17010,17010,17010,326
|
|
20230823,133100,1460270330,17010,17010,17010,17010,51
|
|
20230823,133000,1459402820,17010,17010,17010,17010,105
|
|
20230823,132900,1457616770,16990,16990,16990,16990,0
|
|
20230823,132800,1457616770,16990,16990,16990,16990,4
|
|
20230823,132700,1457548810,16990,17010,17010,16990,223
|
|
20230823,132600,1453757580,17000,17000,17000,17000,0
|
|
20230823,132500,1453757580,17000,17000,17000,17000,0
|
|
20230823,132400,1453757580,17000,17010,17010,16990,317
|
|
20230823,132300,1448368430,17010,17010,17010,17010,17
|
|
20230823,132200,1448079260,17010,16990,17010,16990,3
|
|
20230823,132100,1448028250,17010,17000,17010,17000,353
|
|
20230823,132000,1442023920,17010,17010,17010,17010,10
|
|
20230823,131900,1441853820,16980,16980,16980,16980,75
|
|
20230823,131800,1440580320,17010,16970,17010,16970,210
|
|
20230823,131700,1437008620,16960,16960,16960,16960,68
|
|
20230823,131600,1435855340,17010,17010,17010,17010,0
|
|
20230823,131500,1435855340,17010,17010,17010,16970,38
|
|
20230823,131400,1435209480,17010,17010,17010,17010,25
|
|
20230823,131300,1434784230,17010,16970,17010,16970,88
|
|
20230823,131200,1433289480,16970,17020,17020,16970,1014
|
|
20230823,131100,1416058170,17020,17020,17020,17020,54
|
|
20230823,131000,1415139090,17030,17020,17030,17020,199
|
|
20230823,130900,1411752010,17020,17020,17020,17020,5
|
|
20230823,130800,1411666910,17020,17020,17020,17020,35
|
|
20230823,130700,1411071210,17020,17020,17020,17020,129
|
|
20230823,130600,1408875630,17020,17020,17020,17020,361
|
|
20230823,130500,1402731410,17020,17030,17030,17020,183
|
|
20230823,130400,1399615230,17030,17060,17060,17030,514
|
|
20230823,130300,1390855650,17070,17070,17070,17070,0
|
|
20230823,130200,1390855650,17070,17060,17070,17060,39
|
|
20230823,130100,1390189940,17060,17060,17060,17060,34
|
|
20230823,130000,1389609900,17060,17080,17080,17060,100
|
|
20230823,125900,1387903200,17080,17090,17090,17080,4
|
|
20230823,125800,1387834850,17090,17090,17090,17080,72
|
|
20230823,125700,1386605020,17100,17100,17100,17100,17
|
|
20230823,125600,1386314320,17120,17120,17120,17120,200
|
|
20230823,125500,1382890320,17120,17110,17120,17100,8
|
|
20230823,125400,1382753470,17120,17120,17120,17100,219
|
|
20230823,125300,1379006310,17120,17090,17120,17080,52
|
|
20230823,125200,1378117660,17090,17090,17090,17090,51
|
|
20230823,125100,1377246070,17090,17080,17090,17080,63
|
|
20230823,125000,1376170000,17090,17090,17090,17090,1
|
|
20230823,124900,1376152910,17090,17090,17090,17090,18
|
|
20230823,124800,1375845290,17100,17100,17100,17100,0
|
|
20230823,124700,1375845290,17100,17100,17100,17100,15
|
|
20230823,124600,1375588790,17100,17100,17100,17100,20
|
|
20230823,124500,1375246790,17100,17100,17100,17100,0
|
|
20230823,124400,1375246790,17100,17100,17100,17100,1
|
|
20230823,124300,1375229690,17100,17100,17100,17100,1
|
|
20230823,124200,1375212590,17100,17130,17130,17100,9
|
|
20230823,124100,1375058480,17100,17100,17100,17100,0
|
|
20230823,124000,1375058480,17100,17100,17100,17100,54
|
|
20230823,123900,1374135080,17100,17100,17100,17100,29
|
|
20230823,123800,1373639180,17100,17120,17120,17100,127
|
|
20230823,123700,1371467450,17140,17140,17140,17140,0
|
|
20230823,123600,1371467450,17140,17130,17140,17130,49
|
|
20230823,123500,1370627680,17130,17130,17130,17130,31
|
|
20230823,123400,1370096650,17130,17130,17130,17130,23
|
|
20230823,123300,1369702660,17130,17080,17130,17060,2130
|
|
20230823,123200,1333344650,17050,17060,17060,17050,20
|
|
20230823,123100,1333003470,17030,17140,17140,17030,493
|
|
20230823,123000,1324604910,17060,17060,17060,17060,0
|
|
20230823,122900,1324604910,17060,17060,17060,17060,0
|
|
20230823,122800,1324604910,17060,17060,17060,17060,0
|
|
20230823,122700,1324604910,17060,17060,17060,17060,0
|
|
20230823,122600,1324604910,17060,17140,17150,17060,66
|
|
20230823,122500,1323474700,17140,17140,17140,17140,41
|
|
20230823,122400,1322771960,17140,17140,17140,17140,92
|
|
20230823,122300,1321195080,17120,17130,17130,17120,66
|
|
20230823,122200,1320064610,17120,17050,17140,17050,423
|
|
20230823,122100,1312825810,17050,17050,17050,17050,30
|
|
20230823,122000,1312314310,17040,17100,17100,17040,109
|
|
20230823,121900,1310456030,17100,17110,17110,17100,32
|
|
20230823,121800,1309908780,17110,17120,17120,17110,11
|
|
20230823,121700,1309720470,17120,17120,17120,17120,0
|
|
20230823,121600,1309720470,17120,17120,17120,17120,20
|
|
20230823,121500,1309378070,17130,17120,17130,17120,9
|
|
20230823,121400,1309223940,17110,17120,17120,17110,23
|
|
20230823,121300,1308830370,17120,17120,17120,17040,33
|
|
20230823,121200,1308267460,17120,17120,17120,17120,70
|
|
20230823,121100,1307069060,17120,17120,17120,17120,4
|
|
20230823,121000,1307000580,17120,17120,17120,17120,0
|
|
20230823,120900,1307000580,17120,17120,17120,17120,0
|
|
20230823,120800,1307000580,17120,17120,17120,17120,0
|
|
20230823,120700,1307000580,17120,17120,17120,17120,584
|
|
20230823,120600,1297002500,17130,17130,17130,17130,0
|
|
20230823,120500,1297002500,17130,17130,17130,17130,0
|
|
20230823,120400,1297002500,17130,17130,17130,17130,10
|
|
20230823,120300,1296831200,17130,17130,17130,17130,0
|
|
20230823,120200,1296831200,17130,17130,17130,17130,0
|
|
20230823,120100,1296831200,17130,17080,17130,17080,167
|
|
20230823,120000,1293971840,17080,17080,17080,17080,127
|
|
20230823,115900,1291802680,17080,17080,17080,17080,0
|
|
20230823,115800,1291802680,17080,17020,17080,17020,207
|
|
20230823,115700,1288274950,17010,17010,17010,17010,50
|
|
20230823,115600,1287424450,17030,17030,17030,17030,0
|
|
20230823,115500,1287424450,17030,17030,17030,17030,2
|
|
20230823,115400,1287390390,17000,17000,17000,17000,0
|
|
20230823,115300,1287390390,17000,17000,17000,17000,0
|
|
20230823,115200,1287390390,17000,17000,17000,17000,45
|
|
20230823,115100,1286625390,17000,17000,17000,17000,20
|
|
20230823,115000,1286285390,17000,17000,17000,17000,0
|
|
20230823,114900,1286285390,17000,17010,17010,17000,675
|
|
20230823,114800,1274809220,17010,17050,17050,17010,84
|
|
20230823,114700,1273380330,17010,17010,17010,17010,0
|
|
20230823,114600,1273380330,17010,17030,17030,17000,773
|
|
20230823,114500,1260227980,17030,17030,17030,17030,5
|
|
20230823,114400,1260142830,17030,17030,17030,17030,50
|
|
20230823,114300,1259291330,17030,17040,17040,17030,201
|
|
20230823,114200,1255867980,17040,17040,17040,17040,105
|
|
20230823,114100,1254078780,17040,17060,17060,17040,188
|
|
20230823,114000,1250873720,17060,17060,17060,17060,0
|
|
20230823,113900,1250873720,17060,17070,17080,17060,84
|
|
20230823,113800,1249439850,17060,17040,17060,17040,92
|
|
20230823,113700,1247871230,17040,17040,17050,17040,457
|
|
20230823,113600,1240080880,17040,17040,17040,17040,35
|
|
20230823,113500,1239484480,17050,17060,17060,17050,328
|
|
20230823,113400,1233890970,17060,17070,17070,17060,169
|
|
20230823,113300,1231006360,17070,17080,17080,17070,56
|
|
20230823,113200,1230050180,17110,17110,17110,17110,0
|
|
20230823,113100,1230050180,17110,17110,17120,17110,206
|
|
20230823,113000,1226523680,17060,17120,17130,17060,411
|
|
20230823,112900,1219488760,17130,17140,17140,17130,294
|
|
20230823,112800,1214452490,17170,17160,17170,17150,102
|
|
20230823,112700,1212702400,17170,17170,17170,17170,52
|
|
20230823,112600,1211809560,17170,17170,17170,17170,0
|
|
20230823,112500,1211809560,17170,17170,17170,17170,30
|
|
20230823,112400,1211294460,17180,17190,17190,17180,20
|
|
20230823,112300,1210950760,17190,17190,17190,17190,15
|
|
20230823,112200,1210692910,17180,17180,17180,17180,76
|
|
20230823,112100,1209387230,17160,17160,17160,17160,414
|
|
20230823,112000,1202282990,17160,17170,17170,17160,56
|
|
20230823,111900,1201321990,17160,17160,17160,17160,0
|
|
20230823,111800,1201321990,17160,17170,17170,17160,142
|
|
20230823,111700,1198884850,17170,17180,17180,17170,2
|
|
20230823,111600,1198850500,17150,17180,17180,17150,72
|
|
20230823,111500,1197614630,17180,17180,17180,17180,7
|
|
20230823,111400,1197494370,17180,17190,17200,17180,21
|
|
20230823,111300,1197133290,17190,17200,17200,17190,442
|
|
20230823,111200,1189534000,17200,17200,17210,17190,244
|
|
20230823,111100,1185339290,17200,17200,17200,17160,33
|
|
20230823,111000,1184772320,17200,17180,17210,17170,512
|
|
20230823,110900,1175969950,17180,17180,17190,17180,435
|
|
20230823,110800,1168496590,17180,17180,17180,17180,24
|
|
20230823,110700,1168084270,17170,17150,17180,17150,278
|
|
20230823,110600,1163313660,17150,17120,17150,17110,545
|
|
20230823,110500,1153983130,17120,17080,17120,17080,152
|
|
20230823,110400,1151385220,17080,17090,17090,17080,134
|
|
20230823,110300,1149096240,17090,17080,17090,17080,295
|
|
20230823,110200,1144055830,17090,17080,17090,17080,152
|
|
20230823,110100,1141459390,17080,17120,17120,17080,329
|
|
20230823,110000,1135833390,17160,17160,17160,17150,333
|
|
20230823,105900,1130121400,17170,17200,17200,17170,170
|
|
20230823,105800,1127201130,17210,17220,17220,17210,18
|
|
20230823,105700,1126891280,17220,17220,17220,17220,346
|
|
20230823,105600,1120933160,17200,17180,17200,17180,196
|
|
20230823,105500,1117563490,17180,17180,17180,17180,77
|
|
20230823,105400,1116240630,17180,17170,17180,17170,236
|
|
20230823,105300,1112187560,17170,17170,17170,17170,12
|
|
20230823,105200,1111981520,17180,17180,17180,17170,92
|
|
20230823,105100,1110401460,17190,17180,17190,17180,97
|
|
20230823,105000,1108734370,17180,17180,17190,17150,300
|
|
20230823,104900,1103583630,17150,17180,17180,17150,214
|
|
20230823,104800,1099913090,17150,17170,17180,17150,219
|
|
20230823,104700,1096156760,17190,17160,17190,17160,56
|
|
20230823,104600,1095195110,17190,17220,17220,17190,848
|
|
20230823,104500,1080603960,17220,17200,17220,17200,216
|
|
20230823,104400,1076885400,17200,17210,17210,17200,747
|
|
20230823,104300,1064035180,17210,17180,17210,17150,583
|
|
20230823,104200,1054015140,17150,17100,17150,17100,1203
|
|
20230823,104100,1033408130,17070,17080,17090,17060,433
|
|
20230823,104000,1026012070,17050,17050,17050,17050,12
|
|
20230823,103900,1025807470,17090,17040,17090,17040,428
|
|
20230823,103800,1018496950,17040,17030,17040,17030,156
|
|
20230823,103700,1015840160,17030,17110,17110,17030,2
|
|
20230823,103600,1015806020,17000,17000,17000,17000,70
|
|
20230823,103500,1014616020,17000,17000,17000,17000,130
|
|
20230823,103400,1012406020,16990,17030,17030,16990,167
|
|
20230823,103300,1009563420,17040,17090,17120,17040,252
|
|
20230823,103200,1005260910,17130,17130,17130,17130,0
|
|
20230823,103100,1005260910,17130,17130,17130,17130,41
|
|
20230823,103000,1004558580,17140,17140,17150,17110,98
|
|
20230823,102900,1002880280,17150,17090,17150,17090,11
|
|
20230823,102800,1002692180,17100,17100,17100,17100,175
|
|
20230823,102700,999699680,17020,16950,17020,16950,84
|
|
20230823,102600,998272980,16950,17010,17010,16950,130
|
|
20230823,102500,996067420,17020,17020,17020,17020,3
|
|
20230823,102400,996016360,17030,16950,17030,16950,134
|
|
20230823,102300,993736310,16930,16920,16940,16920,394
|
|
20230823,102200,987069260,16910,17020,17020,16910,670
|
|
20230823,102100,975696830,17020,17120,17120,17020,671
|
|
20230823,102000,964250400,17120,17120,17190,17120,45
|
|
20230823,101900,963479930,17120,17200,17200,17120,455
|
|
20230823,101800,955683280,17200,17200,17240,17200,684
|
|
20230823,101700,943906970,17200,17130,17240,17130,1073
|
|
20230823,101600,925455790,17120,17120,17120,17120,159
|
|
20230823,101500,922733710,17190,17190,17200,17100,1881
|
|
20230823,101400,890413160,17150,17060,17200,17060,5236
|
|
20230823,101300,800760470,17050,17090,17110,17050,316
|
|
20230823,101200,795359230,17030,16970,17090,16940,1727
|
|
20230823,101100,765981780,16940,16940,16940,16940,31
|
|
20230823,101000,765456640,16930,16940,16980,16930,1694
|
|
20230823,100900,736738750,16930,16910,16930,16870,304
|
|
20230823,100800,731599450,16910,16950,16950,16910,283
|
|
20230823,100700,726805570,16950,16940,16950,16940,132
|
|
20230823,100600,724568890,16940,16940,16950,16920,825
|
|
20230823,100500,710599240,16940,16950,16950,16940,569
|
|
20230823,100400,700955390,16940,16900,16940,16900,1904
|
|
20230823,100300,668736130,16900,16850,16900,16840,703
|
|
20230823,100200,656873960,16850,16840,16860,16840,397
|
|
20230823,100100,650187340,16840,16820,16840,16800,346
|
|
20230823,100000,644369690,16820,16840,16840,16820,1252
|
|
20230823,095900,623286230,16840,16800,16840,16800,843
|
|
20230823,095800,609116190,16790,16740,16790,16740,154
|
|
20230823,095700,606531280,16730,16700,16730,16690,333
|
|
20230823,095600,600965470,16710,16680,16710,16680,472
|
|
20230823,095500,593090820,16680,16670,16680,16620,84
|
|
20230823,095400,591690420,16610,16610,16610,16600,83
|
|
20230823,095300,590312510,16600,16620,16620,16600,140
|
|
20230823,095200,587987700,16680,16600,16680,16590,25
|
|
20230823,095100,587572700,16590,16690,16690,16590,436
|
|
20230823,095000,580334030,16720,16590,16720,16590,16
|
|
20230823,094900,580066900,16590,16630,16670,16590,784
|
|
20230823,094800,567023690,16590,16600,16600,16590,45
|
|
20230823,094700,566277080,16630,16640,16640,16630,3
|
|
20230823,094600,566227180,16610,16610,16610,16610,153
|
|
20230823,094500,563685850,16560,16560,16560,16560,22
|
|
20230823,094400,563321530,16530,16610,16610,16520,1803
|
|
20230823,094300,533522440,16610,16520,16610,16520,33
|
|
20230823,094200,532974490,16520,16520,16520,16520,0
|
|
20230823,094100,532974490,16520,16560,16650,16520,1345
|
|
20230823,094000,510632950,16630,16560,16630,16550,109
|
|
20230823,093900,508827380,16600,16600,16620,16600,60
|
|
20230823,093800,507830780,16550,16620,16620,16550,136
|
|
20230823,093700,505577590,16630,16640,16730,16630,77
|
|
20230823,093600,504296870,16640,16800,16800,16640,4
|
|
20230823,093500,504229830,16800,16550,16800,16550,1147
|
|
20230823,093400,485142380,16520,16520,16520,16520,0
|
|
20230823,093300,485142380,16520,16520,16580,16520,300
|
|
20230823,093200,480169880,16510,16490,16510,16490,617
|
|
20230823,093100,469994130,16490,16530,16530,16490,357
|
|
20230823,093000,464103190,16530,16560,16560,16530,303
|
|
20230823,092900,459093760,16580,16580,16580,16570,193
|
|
20230823,092800,455893930,16560,16580,16580,16560,323
|
|
20230823,092700,450542890,16580,16560,16580,16560,121
|
|
20230823,092600,448536770,16630,16560,16630,16560,28
|
|
20230823,092500,448073020,16480,16470,16480,16470,172
|
|
20230823,092400,445238670,16470,16630,16630,16460,3852
|
|
20230823,092300,381412870,16630,16680,16680,16620,315
|
|
20230823,092200,376175180,16680,16710,16710,16680,516
|
|
20230823,092100,367568010,16740,16740,16740,16740,158
|
|
20230823,092000,364923090,16740,16740,16740,16740,207
|
|
20230823,091900,361457910,16740,16720,16740,16720,447
|
|
20230823,091800,353975760,16620,16620,16640,16620,1813
|
|
20230823,091700,323839880,16620,16610,16630,16610,745
|
|
20230823,091600,311464000,16610,16630,16630,16610,390
|
|
20230823,091500,304983710,16630,16620,16720,16620,261
|
|
20230823,091400,300643250,16610,16640,16640,16610,1293
|
|
20230823,091300,279154060,16640,16650,16660,16630,623
|
|
20230823,091200,268779570,16650,16800,16800,16650,1419
|
|
20230823,091100,245020520,16810,16850,16870,16800,577
|
|
20230823,091000,235314920,16860,16900,16950,16840,351
|
|
20230823,090900,229394500,16900,16920,16990,16900,1084
|
|
20230823,090800,211022870,16920,16900,16990,16900,2570
|
|
20230823,090700,167514400,16900,16910,16910,16810,451
|
|
20230823,090600,159905250,16910,16860,16920,16800,916
|
|
20230823,090500,144426870,16860,16850,16860,16780,331
|
|
20230823,090400,138859160,16800,16890,16890,16790,482
|
|
20230823,090300,130760170,16900,16890,16900,16810,509
|
|
20230823,090200,122170620,16900,16710,16900,16700,2506
|
|
20230823,090100,80054000,16700,16550,16700,16550,1599
|
|
20230823,090000,53464930,16580,16410,16590,16410,3112
|