679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,201500,2260298330,17110,17110,17110,17110,0
|
|
20230824,201400,2260298330,17110,17110,17110,17110,0
|
|
20230824,201300,2260298330,17110,17110,17110,17110,0
|
|
20230824,201200,2260298330,17110,17110,17110,17110,0
|
|
20230824,201100,2260298330,17110,17110,17110,17110,0
|
|
20230824,201000,2260298330,17110,17110,17110,17110,0
|
|
20230824,200900,2260298330,17110,17110,17110,17110,0
|
|
20230824,200800,2260298330,17110,17110,17110,17110,0
|
|
20230824,200700,2260298330,17110,17110,17110,17110,0
|
|
20230824,200600,2260298330,17110,17110,17110,17110,0
|
|
20230824,200500,2260298330,17110,17110,17110,17110,0
|
|
20230824,200400,2260298330,17110,17110,17110,17110,0
|
|
20230824,200300,2260298330,17110,17110,17110,17110,0
|
|
20230824,200200,2260298330,17110,17110,17110,17110,0
|
|
20230824,200100,2260298330,17110,17110,17110,17110,0
|
|
20230824,200000,2260298330,17110,17110,17110,17110,0
|
|
20230824,195900,2260298330,17110,17110,17110,17110,0
|
|
20230824,195800,2260298330,17110,17110,17110,17110,0
|
|
20230824,195700,2260298330,17110,17110,17110,17110,0
|
|
20230824,195600,2260298330,17110,17110,17110,17110,0
|
|
20230824,195500,2260298330,17110,17110,17110,17110,0
|
|
20230824,195400,2260298330,17110,17110,17110,17110,0
|
|
20230824,195300,2260298330,17110,17110,17110,17110,0
|
|
20230824,195200,2260298330,17110,17110,17110,17110,0
|
|
20230824,195100,2260298330,17110,17110,17110,17110,0
|
|
20230824,195000,2260298330,17110,17110,17110,17110,0
|
|
20230824,194900,2260298330,17110,17110,17110,17110,0
|
|
20230824,194800,2260298330,17110,17110,17110,17110,0
|
|
20230824,194700,2260298330,17110,17110,17110,17110,0
|
|
20230824,194600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,194500,2260298330,17110,17110,17110,17110,0
|
|
20230824,194400,2260298330,17110,17110,17110,17110,0
|
|
20230824,194300,2260298330,17110,17110,17110,17110,0
|
|
20230824,194200,2260298330,17110,17110,17110,17110,0
|
|
20230824,194100,2260298330,17110,17110,17110,17110,0
|
|
20230824,194000,2260298330,17110,17110,17110,17110,0
|
|
20230824,193900,2260298330,17110,17110,17110,17110,0
|
|
20230824,193800,2260298330,17110,17110,17110,17110,0
|
|
20230824,193700,2260298330,17110,17110,17110,17110,0
|
|
20230824,193600,2260298330,17110,17110,17110,17110,0
|
|
20230824,193500,2260298330,17110,17110,17110,17110,0
|
|
20230824,193400,2260298330,17110,17110,17110,17110,0
|
|
20230824,193300,2260298330,17110,17110,17110,17110,0
|
|
20230824,193200,2260298330,17110,17110,17110,17110,0
|
|
20230824,193100,2260298330,17110,17110,17110,17110,0
|
|
20230824,193000,2260298330,17110,17110,17110,17110,0
|
|
20230824,192900,2260298330,17110,17110,17110,17110,0
|
|
20230824,192800,2260298330,17110,17110,17110,17110,0
|
|
20230824,192700,2260298330,17110,17110,17110,17110,0
|
|
20230824,192600,2260298330,17110,17110,17110,17110,0
|
|
20230824,192500,2260298330,17110,17110,17110,17110,0
|
|
20230824,192400,2260298330,17110,17110,17110,17110,0
|
|
20230824,192300,2260298330,17110,17110,17110,17110,0
|
|
20230824,192200,2260298330,17110,17110,17110,17110,0
|
|
20230824,192100,2260298330,17110,17110,17110,17110,0
|
|
20230824,192000,2260298330,17110,17110,17110,17110,0
|
|
20230824,191900,2260298330,17110,17110,17110,17110,0
|
|
20230824,191800,2260298330,17110,17110,17110,17110,0
|
|
20230824,191700,2260298330,17110,17110,17110,17110,0
|
|
20230824,191600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,191500,2260298330,17110,17110,17110,17110,0
|
|
20230824,191400,2260298330,17110,17110,17110,17110,0
|
|
20230824,191300,2260298330,17110,17110,17110,17110,0
|
|
20230824,191200,2260298330,17110,17110,17110,17110,0
|
|
20230824,191100,2260298330,17110,17110,17110,17110,0
|
|
20230824,191000,2260298330,17110,17110,17110,17110,0
|
|
20230824,190900,2260298330,17110,17110,17110,17110,0
|
|
20230824,190800,2260298330,17110,17110,17110,17110,0
|
|
20230824,190700,2260298330,17110,17110,17110,17110,0
|
|
20230824,190600,2260298330,17110,17110,17110,17110,0
|
|
20230824,190500,2260298330,17110,17110,17110,17110,0
|
|
20230824,190400,2260298330,17110,17110,17110,17110,0
|
|
20230824,190300,2260298330,17110,17110,17110,17110,0
|
|
20230824,190200,2260298330,17110,17110,17110,17110,0
|
|
20230824,190100,2260298330,17110,17110,17110,17110,0
|
|
20230824,190000,2260298330,17110,17110,17110,17110,0
|
|
20230824,185900,2260298330,17110,17110,17110,17110,0
|
|
20230824,185800,2260298330,17110,17110,17110,17110,0
|
|
20230824,185700,2260298330,17110,17110,17110,17110,0
|
|
20230824,185600,2260298330,17110,17110,17110,17110,0
|
|
20230824,185500,2260298330,17110,17110,17110,17110,0
|
|
20230824,185400,2260298330,17110,17110,17110,17110,0
|
|
20230824,185300,2260298330,17110,17110,17110,17110,0
|
|
20230824,185200,2260298330,17110,17110,17110,17110,0
|
|
20230824,185100,2260298330,17110,17110,17110,17110,0
|
|
20230824,185000,2260298330,17110,17110,17110,17110,0
|
|
20230824,184900,2260298330,17110,17110,17110,17110,0
|
|
20230824,184800,2260298330,17110,17110,17110,17110,0
|
|
20230824,184700,2260298330,17110,17110,17110,17110,0
|
|
20230824,184600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,184500,2260298330,17110,17110,17110,17110,0
|
|
20230824,184400,2260298330,17110,17110,17110,17110,0
|
|
20230824,184300,2260298330,17110,17110,17110,17110,0
|
|
20230824,184200,2260298330,17110,17110,17110,17110,0
|
|
20230824,184100,2260298330,17110,17110,17110,17110,0
|
|
20230824,184000,2260298330,17110,17110,17110,17110,0
|
|
20230824,183900,2260298330,17110,17110,17110,17110,0
|
|
20230824,183800,2260298330,17110,17110,17110,17110,0
|
|
20230824,183700,2260298330,17110,17110,17110,17110,0
|
|
20230824,183600,2260298330,17110,17110,17110,17110,0
|
|
20230824,183500,2260298330,17110,17110,17110,17110,0
|
|
20230824,183400,2260298330,17110,17110,17110,17110,0
|
|
20230824,183300,2260298330,17110,17110,17110,17110,0
|
|
20230824,183200,2260298330,17110,17110,17110,17110,0
|
|
20230824,183100,2260298330,17110,17110,17110,17110,0
|
|
20230824,183000,2260298330,17110,17110,17110,17110,0
|
|
20230824,182900,2260298330,17110,17110,17110,17110,0
|
|
20230824,182800,2260298330,17110,17110,17110,17110,0
|
|
20230824,182700,2260298330,17110,17110,17110,17110,0
|
|
20230824,182600,2260298330,17110,17110,17110,17110,0
|
|
20230824,182500,2260298330,17110,17110,17110,17110,0
|
|
20230824,182400,2260298330,17110,17110,17110,17110,0
|
|
20230824,182300,2260298330,17110,17110,17110,17110,0
|
|
20230824,182200,2260298330,17110,17110,17110,17110,0
|
|
20230824,182100,2260298330,17110,17110,17110,17110,0
|
|
20230824,182000,2260298330,17110,17110,17110,17110,0
|
|
20230824,181900,2260298330,17110,17110,17110,17110,0
|
|
20230824,181800,2260298330,17110,17110,17110,17110,0
|
|
20230824,181700,2260298330,17110,17110,17110,17110,0
|
|
20230824,181600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,181500,2260298330,17110,17110,17110,17110,0
|
|
20230824,181400,2260298330,17110,17110,17110,17110,0
|
|
20230824,181300,2260298330,17110,17110,17110,17110,0
|
|
20230824,181200,2260298330,17110,17110,17110,17110,0
|
|
20230824,181100,2260298330,17110,17110,17110,17110,0
|
|
20230824,181000,2260298330,17110,17110,17110,17110,0
|
|
20230824,180900,2260298330,17110,17110,17110,17110,0
|
|
20230824,180800,2260298330,17110,17110,17110,17110,0
|
|
20230824,180700,2260298330,17110,17110,17110,17110,0
|
|
20230824,180600,2260298330,17110,17110,17110,17110,0
|
|
20230824,180500,2260298330,17110,17110,17110,17110,0
|
|
20230824,180400,2260298330,17110,17110,17110,17110,0
|
|
20230824,180300,2260298330,17110,17110,17110,17110,0
|
|
20230824,180200,2260298330,17110,17110,17110,17110,0
|
|
20230824,180100,2260298330,17110,17110,17110,17110,0
|
|
20230824,180000,2260298330,17110,17110,17110,17110,0
|
|
20230824,175900,2260298330,17110,17110,17110,17110,0
|
|
20230824,175800,2260298330,17110,17110,17110,17110,0
|
|
20230824,175700,2260298330,17110,17110,17110,17110,0
|
|
20230824,175600,2260298330,17110,17110,17110,17110,0
|
|
20230824,175500,2260298330,17110,17110,17110,17110,0
|
|
20230824,175400,2260298330,17110,17110,17110,17110,0
|
|
20230824,175300,2260298330,17110,17110,17110,17110,0
|
|
20230824,175200,2260298330,17110,17110,17110,17110,0
|
|
20230824,175100,2260298330,17110,17110,17110,17110,0
|
|
20230824,175000,2260298330,17110,17110,17110,17110,0
|
|
20230824,174900,2260298330,17110,17110,17110,17110,0
|
|
20230824,174800,2260298330,17110,17110,17110,17110,0
|
|
20230824,174700,2260298330,17110,17110,17110,17110,0
|
|
20230824,174600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,174500,2260298330,17110,17110,17110,17110,0
|
|
20230824,174400,2260298330,17110,17110,17110,17110,0
|
|
20230824,174300,2260298330,17110,17110,17110,17110,0
|
|
20230824,174200,2260298330,17110,17110,17110,17110,0
|
|
20230824,174100,2260298330,17110,17110,17110,17110,0
|
|
20230824,174000,2260298330,17110,17110,17110,17110,0
|
|
20230824,173900,2260298330,17110,17110,17110,17110,0
|
|
20230824,173800,2260298330,17110,17110,17110,17110,0
|
|
20230824,173700,2260298330,17110,17110,17110,17110,0
|
|
20230824,173600,2260298330,17110,17110,17110,17110,0
|
|
20230824,173500,2260298330,17110,17110,17110,17110,0
|
|
20230824,173400,2260298330,17110,17110,17110,17110,0
|
|
20230824,173300,2260298330,17110,17110,17110,17110,0
|
|
20230824,173200,2260298330,17110,17110,17110,17110,0
|
|
20230824,173100,2260298330,17110,17110,17110,17110,0
|
|
20230824,173000,2260298330,17110,17110,17110,17110,0
|
|
20230824,172900,2260298330,17110,17110,17110,17110,0
|
|
20230824,172800,2260298330,17110,17110,17110,17110,0
|
|
20230824,172700,2260298330,17110,17110,17110,17110,0
|
|
20230824,172600,2260298330,17110,17110,17110,17110,0
|
|
20230824,172500,2260298330,17110,17110,17110,17110,0
|
|
20230824,172400,2260298330,17110,17110,17110,17110,0
|
|
20230824,172300,2260298330,17110,17110,17110,17110,0
|
|
20230824,172200,2260298330,17110,17110,17110,17110,0
|
|
20230824,172100,2260298330,17110,17110,17110,17110,0
|
|
20230824,172000,2260298330,17110,17110,17110,17110,0
|
|
20230824,171900,2260298330,17110,17110,17110,17110,0
|
|
20230824,171800,2260298330,17110,17110,17110,17110,0
|
|
20230824,171700,2260298330,17110,17110,17110,17110,0
|
|
20230824,171600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,171500,2260298330,17110,17110,17110,17110,0
|
|
20230824,171400,2260298330,17110,17110,17110,17110,0
|
|
20230824,171300,2260298330,17110,17110,17110,17110,0
|
|
20230824,171200,2260298330,17110,17110,17110,17110,0
|
|
20230824,171100,2260298330,17110,17110,17110,17110,0
|
|
20230824,171000,2260298330,17110,17110,17110,17110,0
|
|
20230824,170900,2260298330,17110,17110,17110,17110,0
|
|
20230824,170800,2260298330,17110,17110,17110,17110,0
|
|
20230824,170700,2260298330,17110,17110,17110,17110,0
|
|
20230824,170600,2260298330,17110,17110,17110,17110,0
|
|
20230824,170500,2260298330,17110,17110,17110,17110,0
|
|
20230824,170400,2260298330,17110,17110,17110,17110,0
|
|
20230824,170300,2260298330,17110,17110,17110,17110,0
|
|
20230824,170200,2260298330,17110,17110,17110,17110,0
|
|
20230824,170100,2260298330,17110,17110,17110,17110,0
|
|
20230824,170000,2260298330,17110,17110,17110,17110,0
|
|
20230824,165900,2260298330,17110,17110,17110,17110,0
|
|
20230824,165800,2260298330,17110,17110,17110,17110,0
|
|
20230824,165700,2260298330,17110,17110,17110,17110,0
|
|
20230824,165600,2260298330,17110,17110,17110,17110,0
|
|
20230824,165500,2260298330,17110,17110,17110,17110,0
|
|
20230824,165400,2260298330,17110,17110,17110,17110,0
|
|
20230824,165300,2260298330,17110,17110,17110,17110,0
|
|
20230824,165200,2260298330,17110,17110,17110,17110,0
|
|
20230824,165100,2260298330,17110,17110,17110,17110,0
|
|
20230824,165000,2260298330,17110,17110,17110,17110,0
|
|
20230824,164900,2260298330,17110,17110,17110,17110,0
|
|
20230824,164800,2260298330,17110,17110,17110,17110,0
|
|
20230824,164700,2260298330,17110,17110,17110,17110,0
|
|
20230824,164600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,164500,2260298330,17110,17110,17110,17110,0
|
|
20230824,164400,2260298330,17110,17110,17110,17110,0
|
|
20230824,164300,2260298330,17110,17110,17110,17110,0
|
|
20230824,164200,2260298330,17110,17110,17110,17110,0
|
|
20230824,164100,2260298330,17110,17110,17110,17110,0
|
|
20230824,164000,2260298330,17110,17110,17110,17110,0
|
|
20230824,163900,2260298330,17110,17110,17110,17110,0
|
|
20230824,163800,2260298330,17110,17110,17110,17110,0
|
|
20230824,163700,2260298330,17110,17110,17110,17110,0
|
|
20230824,163600,2260298330,17110,17110,17110,17110,0
|
|
20230824,163500,2260298330,17110,17110,17110,17110,0
|
|
20230824,163400,2260298330,17110,17110,17110,17110,0
|
|
20230824,163300,2260298330,17110,17110,17110,17110,0
|
|
20230824,163200,2260298330,17110,17110,17110,17110,0
|
|
20230824,163100,2260298330,17110,17110,17110,17110,0
|
|
20230824,163000,2260298330,17110,17110,17110,17110,0
|
|
20230824,162900,2260298330,17110,17110,17110,17110,0
|
|
20230824,162800,2260298330,17110,17110,17110,17110,0
|
|
20230824,162700,2260298330,17110,17110,17110,17110,0
|
|
20230824,162600,2260298330,17110,17110,17110,17110,0
|
|
20230824,162500,2260298330,17110,17110,17110,17110,0
|
|
20230824,162400,2260298330,17110,17110,17110,17110,0
|
|
20230824,162300,2260298330,17110,17110,17110,17110,0
|
|
20230824,162200,2260298330,17110,17110,17110,17110,0
|
|
20230824,162100,2260298330,17110,17110,17110,17110,0
|
|
20230824,162000,2260298330,17110,17110,17110,17110,0
|
|
20230824,161900,2260298330,17110,17110,17110,17110,0
|
|
20230824,161800,2260298330,17110,17110,17110,17110,0
|
|
20230824,161700,2260298330,17110,17110,17110,17110,0
|
|
20230824,161600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,161500,2260298330,17110,17110,17110,17110,0
|
|
20230824,161400,2260298330,17110,17110,17110,17110,0
|
|
20230824,161300,2260298330,17110,17110,17110,17110,0
|
|
20230824,161200,2260298330,17110,17110,17110,17110,0
|
|
20230824,161100,2260298330,17110,17110,17110,17110,0
|
|
20230824,161000,2260298330,17110,17110,17110,17110,0
|
|
20230824,160900,2260298330,17110,17110,17110,17110,0
|
|
20230824,160800,2260298330,17110,17110,17110,17110,0
|
|
20230824,160700,2260298330,17110,17110,17110,17110,0
|
|
20230824,160600,2260298330,17110,17110,17110,17110,0
|
|
20230824,160500,2260298330,17110,17110,17110,17110,0
|
|
20230824,160400,2260298330,17110,17110,17110,17110,0
|
|
20230824,160300,2260298330,17110,17110,17110,17110,0
|
|
20230824,160200,2260298330,17110,17110,17110,17110,0
|
|
20230824,160100,2260298330,17110,17110,17110,17110,0
|
|
20230824,160000,2260298330,17110,17110,17110,17110,0
|
|
20230824,155900,2260298330,17110,17110,17110,17110,0
|
|
20230824,155800,2260298330,17110,17110,17110,17110,0
|
|
20230824,155700,2260298330,17110,17110,17110,17110,0
|
|
20230824,155600,2260298330,17110,17110,17110,17110,0
|
|
20230824,155500,2260298330,17110,17110,17110,17110,0
|
|
20230824,155400,2260298330,17110,17110,17110,17110,0
|
|
20230824,155300,2260298330,17110,17110,17110,17110,0
|
|
20230824,155200,2260298330,17110,17110,17110,17110,0
|
|
20230824,155100,2260298330,17110,17110,17110,17110,0
|
|
20230824,155000,2260298330,17110,17110,17110,17110,0
|
|
20230824,154900,2260298330,17110,17110,17110,17110,0
|
|
20230824,154800,2260298330,17110,17110,17110,17110,0
|
|
20230824,154700,2260298330,17110,17110,17110,17110,0
|
|
20230824,154600,2260298330,17110,17110,17110,17110,3186
|
|
20230824,154500,2260298330,17110,17110,17110,17110,0
|
|
20230824,154400,2260298330,17110,17110,17110,17110,0
|
|
20230824,154300,2260298330,17110,17110,17110,17110,0
|
|
20230824,154200,2260298330,17110,17110,17110,17110,0
|
|
20230824,154100,2260298330,17110,17110,17110,17110,0
|
|
20230824,154000,2260298330,17110,17110,17110,17110,0
|
|
20230824,153900,2260298330,17110,17110,17110,17110,0
|
|
20230824,153800,2260298330,17110,17110,17110,17110,0
|
|
20230824,153700,2260298330,17110,17110,17110,17110,0
|
|
20230824,153600,2260298330,17110,17110,17110,17110,0
|
|
20230824,153500,2260298330,17110,17110,17110,17110,0
|
|
20230824,153400,2260298330,17110,17110,17110,17110,0
|
|
20230824,153300,2260298330,17110,17110,17110,17110,0
|
|
20230824,153200,2260298330,17110,17110,17110,17110,0
|
|
20230824,153100,2260298330,17110,17110,17110,17110,0
|
|
20230824,153000,2260298330,17110,17110,17110,17110,3186
|
|
20230824,152900,2205785870,17070,17070,17070,17070,0
|
|
20230824,152800,2205785870,17070,17070,17070,17070,0
|
|
20230824,152700,2205785870,17070,17070,17070,17070,0
|
|
20230824,152600,2205785870,17070,17070,17070,17070,0
|
|
20230824,152500,2205785870,17070,17070,17070,17070,0
|
|
20230824,152400,2205785870,17070,17070,17070,17070,0
|
|
20230824,152300,2205785870,17070,17070,17070,17070,0
|
|
20230824,152200,2205785870,17070,17070,17070,17070,0
|
|
20230824,152100,2205785870,17070,17070,17070,17070,0
|
|
20230824,152000,2205785870,17070,17070,17070,17070,0
|
|
20230824,151900,2205785870,17070,17060,17100,17060,442
|
|
20230824,151800,2198238260,17060,17060,17070,17060,139
|
|
20230824,151700,2195866860,17060,17080,17080,17060,15
|
|
20230824,151600,2195610760,17080,17100,17100,17080,28
|
|
20230824,151500,2195132160,17100,17090,17100,17030,1258
|
|
20230824,151400,2173650790,17100,17080,17100,17080,733
|
|
20230824,151300,2161124310,17080,17070,17090,17070,643
|
|
20230824,151200,2150143160,17090,17090,17090,17090,0
|
|
20230824,151100,2150143160,17090,17040,17100,17040,207
|
|
20230824,151000,2146605530,17110,17010,17110,17010,4257
|
|
20230824,150900,2074038280,17010,17010,17040,17010,495
|
|
20230824,150800,2065610430,17000,17000,17000,17000,47
|
|
20230824,150700,2064811430,16990,16960,16990,16960,142
|
|
20230824,150600,2062400740,16960,16970,16970,16960,135
|
|
20230824,150500,2060110120,16970,16980,16980,16970,13
|
|
20230824,150400,2059889390,16960,16960,16990,16960,455
|
|
20230824,150300,2052169830,16960,16980,16980,16960,313
|
|
20230824,150200,2046858130,16980,16970,16980,16970,536
|
|
20230824,150100,2037762160,16970,16980,16980,16970,60
|
|
20230824,150000,2036743460,16950,16950,16950,16950,55
|
|
20230824,145900,2035811210,16950,16930,16950,16930,13
|
|
20230824,145800,2035591100,16940,16930,16940,16930,618
|
|
20230824,145700,2025124360,16910,16910,16910,16910,0
|
|
20230824,145600,2025124360,16910,16920,16920,16910,75
|
|
20230824,145500,2023855960,16930,16910,16930,16910,27
|
|
20230824,145400,2023399010,16910,16920,16930,16910,214
|
|
20230824,145300,2019776940,16910,16910,16910,16910,8
|
|
20230824,145200,2019641660,16910,16920,16920,16870,186
|
|
20230824,145100,2016495900,16920,16920,16920,16920,1
|
|
20230824,145000,2016478980,16930,16860,16930,16860,140
|
|
20230824,144900,2014111800,16860,16860,16860,16860,0
|
|
20230824,144800,2014111800,16860,16860,16860,16860,2
|
|
20230824,144700,2014078080,16860,16860,16860,16860,0
|
|
20230824,144600,2014078080,16860,16860,16860,16860,0
|
|
20230824,144500,2014078080,16860,16860,16860,16860,204
|
|
20230824,144400,2010638640,16860,16880,16880,16860,200
|
|
20230824,144300,2007264980,16880,16880,16880,16880,200
|
|
20230824,144200,2003888980,16870,16870,16870,16870,10
|
|
20230824,144100,2003720280,16940,16860,16940,16860,28
|
|
20230824,144000,2003246600,16940,16940,16940,16940,15
|
|
20230824,143900,2002992500,16910,16910,16910,16910,0
|
|
20230824,143800,2002992500,16910,16910,16910,16910,200
|
|
20230824,143700,1999610500,16890,16890,16890,16890,225
|
|
20230824,143600,1995810250,16890,16860,16890,16840,200
|
|
20230824,143500,1992437680,16900,16850,16900,16840,239
|
|
20230824,143400,1988409780,16850,16860,16860,16850,545
|
|
20230824,143300,1979223590,16850,16880,16880,16850,320
|
|
20230824,143200,1973828120,16910,16910,16910,16910,50
|
|
20230824,143100,1972982620,16880,16870,16880,16860,254
|
|
20230824,143000,1968696580,16880,16930,16930,16880,757
|
|
20230824,142900,1955904490,16930,16950,16950,16930,513
|
|
20230824,142800,1947216110,16960,16960,16960,16950,115
|
|
20230824,142700,1945266310,17000,16990,17000,16990,60
|
|
20230824,142600,1944246850,17000,17000,17000,17000,0
|
|
20230824,142500,1944246850,17000,16970,17000,16970,167
|
|
20230824,142400,1941412710,16970,16970,16970,16950,677
|
|
20230824,142300,1929929580,17000,17000,17000,17000,50
|
|
20230824,142200,1929079580,17000,17000,17000,17000,0
|
|
20230824,142100,1929079580,17000,16990,17000,16990,91
|
|
20230824,142000,1927532690,16970,16970,16970,16970,0
|
|
20230824,141900,1927532690,16970,16970,16970,16970,7
|
|
20230824,141800,1927413900,16970,16970,16970,16970,0
|
|
20230824,141700,1927413900,16970,16990,16990,16970,97
|
|
20230824,141600,1925767420,17000,17000,17000,17000,148
|
|
20230824,141500,1923251420,17000,17000,17000,17000,1
|
|
20230824,141400,1923234420,17000,17000,17000,17000,0
|
|
20230824,141300,1923234420,17000,17000,17000,17000,10
|
|
20230824,141200,1923064420,17000,17000,17000,17000,1
|
|
20230824,141100,1923047420,17010,17010,17010,17010,1
|
|
20230824,141000,1923030410,17000,17000,17000,17000,502
|
|
20230824,140900,1914496410,17000,16980,17000,16970,208
|
|
20230824,140800,1910965320,17000,16980,17000,16980,151
|
|
20230824,140700,1908399320,16980,16980,16980,16980,140
|
|
20230824,140600,1906022120,16980,16980,16980,16980,44
|
|
20230824,140500,1905275000,16980,16980,16980,16980,22
|
|
20230824,140400,1904901440,16960,16980,16980,16960,61
|
|
20230824,140300,1903866510,16950,16950,16950,16950,0
|
|
20230824,140200,1903866510,16950,16950,16950,16950,151
|
|
20230824,140100,1901307060,16950,16950,16950,16950,0
|
|
20230824,140000,1901307060,16950,16980,16980,16940,322
|
|
20230824,135900,1895844000,17000,17000,17000,16990,830
|
|
20230824,135800,1881740170,17000,17000,17000,17000,299
|
|
20230824,135700,1876657170,17000,17040,17040,17000,1683
|
|
20230824,135600,1848008400,17040,17050,17050,17040,213
|
|
20230824,135500,1844378750,17050,17050,17050,17050,30
|
|
20230824,135400,1843867250,17040,17060,17060,17040,870
|
|
20230824,135300,1829033070,17070,17070,17070,17070,0
|
|
20230824,135200,1829033070,17070,17070,17070,17070,11
|
|
20230824,135100,1828845300,17050,17050,17050,17050,40
|
|
20230824,135000,1828163300,17050,17050,17050,17050,1
|
|
20230824,134900,1828146250,17060,17060,17070,17060,104
|
|
20230824,134800,1826371960,17060,17060,17060,17060,2
|
|
20230824,134700,1826337840,17070,17070,17070,17070,2
|
|
20230824,134600,1826303700,17070,17070,17070,17070,9
|
|
20230824,134500,1826150070,17070,17080,17080,17070,208
|
|
20230824,134400,1822599100,17080,17080,17080,17080,1
|
|
20230824,134300,1822582020,17080,17110,17110,17070,165
|
|
20230824,134200,1819763970,17080,17080,17080,17080,139
|
|
20230824,134100,1817389850,17080,17080,17080,17080,0
|
|
20230824,134000,1817389850,17080,17070,17080,17070,42
|
|
20230824,133900,1816672530,17070,17080,17080,17070,53
|
|
20230824,133800,1815767690,17090,17100,17100,17090,8
|
|
20230824,133700,1815630910,17110,17110,17110,17110,0
|
|
20230824,133600,1815630910,17110,17120,17120,17110,7
|
|
20230824,133500,1815511090,17120,17110,17120,17110,2
|
|
20230824,133400,1815476860,17110,17110,17110,17110,17
|
|
20230824,133300,1815185990,17110,17080,17110,17080,8
|
|
20230824,133200,1815049150,17050,17050,17050,17050,0
|
|
20230824,133100,1815049150,17050,17050,17100,17050,1924
|
|
20230824,133000,1782244900,17050,17120,17120,17050,2122
|
|
20230824,132900,1746057700,17120,17120,17120,17060,114
|
|
20230824,132800,1744110800,17120,17120,17120,17120,8
|
|
20230824,132700,1743973840,17120,17100,17120,17100,1090
|
|
20230824,132600,1725323860,17090,17090,17090,17090,62
|
|
20230824,132500,1724264280,17080,17080,17080,17080,77
|
|
20230824,132400,1722949120,17080,17090,17090,17080,2
|
|
20230824,132300,1722914950,17100,17110,17110,17100,56
|
|
20230824,132200,1721956800,17110,17130,17130,17070,118
|
|
20230824,132100,1719940510,17060,17140,17140,17060,233
|
|
20230824,132000,1715963810,17140,17120,17140,17120,15
|
|
20230824,131900,1715706910,17120,17140,17140,17120,57
|
|
20230824,131800,1714730610,17140,17140,17140,17130,40
|
|
20230824,131700,1714045340,17140,17150,17150,17140,118
|
|
20230824,131600,1712022220,17150,17150,17150,17150,8
|
|
20230824,131500,1711885020,17150,17140,17150,17140,6
|
|
20230824,131400,1711782130,17140,17130,17140,17130,134
|
|
20230824,131300,1709485770,17120,17120,17120,17120,0
|
|
20230824,131200,1709485770,17120,17120,17120,17120,0
|
|
20230824,131100,1709485770,17120,17120,17120,17120,1
|
|
20230824,131000,1709468650,17120,17120,17120,17120,0
|
|
20230824,130900,1709468650,17120,17120,17120,17120,25
|
|
20230824,130800,1709040650,17120,17120,17120,17120,25
|
|
20230824,130700,1708612650,17130,17130,17130,17130,11
|
|
20230824,130600,1708424220,17130,17130,17130,17130,14
|
|
20230824,130500,1708184400,17140,17140,17140,17140,0
|
|
20230824,130400,1708184400,17140,17140,17140,17140,0
|
|
20230824,130300,1708184400,17140,17140,17140,17130,13
|
|
20230824,130200,1707961590,17140,17130,17140,17130,47
|
|
20230824,130100,1707156310,17120,17110,17120,17110,31
|
|
20230824,130000,1706625600,17060,17070,17070,17060,386
|
|
20230824,125900,1700040040,17070,17070,17070,17070,1
|
|
20230824,125800,1700022970,17060,17060,17060,17060,10
|
|
20230824,125700,1699852370,17060,17060,17060,17060,0
|
|
20230824,125600,1699852370,17060,17090,17090,17060,491
|
|
20230824,125500,1691475320,17090,17100,17100,17090,36
|
|
20230824,125400,1690860060,17110,17080,17110,17080,34
|
|
20230824,125300,1690279310,17080,17080,17080,17080,95
|
|
20230824,125200,1688656710,17110,17110,17110,17110,0
|
|
20230824,125100,1688656710,17110,17080,17110,17070,21
|
|
20230824,125000,1688298100,17070,17070,17070,17070,26
|
|
20230824,124900,1687854280,17100,17080,17100,17070,496
|
|
20230824,124800,1679378660,17090,17090,17090,17090,1
|
|
20230824,124700,1679361570,17080,17080,17080,17080,100
|
|
20230824,124600,1677653570,17090,17100,17100,17090,132
|
|
20230824,124500,1675397650,17100,17100,17100,17100,82
|
|
20230824,124400,1673995450,17100,17100,17100,17100,52
|
|
20230824,124300,1673106250,17100,17090,17100,17090,10
|
|
20230824,124200,1672935340,17110,17110,17110,17110,38
|
|
20230824,124100,1672285160,17110,17090,17110,17090,120
|
|
20230824,124000,1670232560,17090,17110,17110,17090,109
|
|
20230824,123900,1668368750,17110,17110,17110,17110,81
|
|
20230824,123800,1666982840,17110,17110,17110,17110,1
|
|
20230824,123700,1666965730,17110,17110,17110,17110,0
|
|
20230824,123600,1666965730,17110,17110,17110,17110,0
|
|
20230824,123500,1666965730,17110,17110,17110,17110,367
|
|
20230824,123400,1660686360,17110,17110,17110,17110,5
|
|
20230824,123300,1660600810,17090,17090,17090,17090,0
|
|
20230824,123200,1660600810,17090,17090,17090,17090,0
|
|
20230824,123100,1660600810,17090,17090,17100,17090,455
|
|
20230824,123000,1652824010,17060,17060,17060,17060,0
|
|
20230824,122900,1652824010,17060,17060,17060,17060,0
|
|
20230824,122800,1652824010,17060,17060,17060,17060,83
|
|
20230824,122700,1651408030,17060,17080,17080,17060,344
|
|
20230824,122600,1645536060,17070,17070,17070,17070,0
|
|
20230824,122500,1645536060,17070,17070,17070,17070,1
|
|
20230824,122400,1645518990,17100,17100,17100,17100,21
|
|
20230824,122300,1645159890,17070,17070,17070,17070,0
|
|
20230824,122200,1645159890,17070,17070,17070,17070,178
|
|
20230824,122100,1642121430,17070,17070,17070,17070,1
|
|
20230824,122000,1642104360,17070,17070,17070,17070,1
|
|
20230824,121900,1642087290,17080,17080,17080,17080,67
|
|
20230824,121800,1640942930,17080,17080,17080,17080,110
|
|
20230824,121700,1639064130,17080,17100,17100,17080,9
|
|
20230824,121600,1638910290,17090,17080,17090,17040,222
|
|
20230824,121500,1635125020,17080,17060,17080,17060,12
|
|
20230824,121400,1634920260,17060,17060,17060,17060,57
|
|
20230824,121300,1633947840,17060,17070,17070,17060,6
|
|
20230824,121200,1633845430,17060,17090,17090,17060,12
|
|
20230824,121100,1633640440,17100,17100,17100,17100,0
|
|
20230824,121000,1633640440,17100,17110,17110,17100,11
|
|
20230824,120900,1633452250,17100,17120,17120,17100,24
|
|
20230824,120800,1633041580,17110,17110,17110,17110,27
|
|
20230824,120700,1632579610,17110,17110,17110,17100,14
|
|
20230824,120600,1632340100,17030,17060,17060,17020,901
|
|
20230824,120500,1616998850,17030,17060,17060,17030,460
|
|
20230824,120400,1609152450,17070,17110,17110,17060,214
|
|
20230824,120300,1605495290,17100,17110,17110,17100,313
|
|
20230824,120200,1600141320,17110,17120,17120,17110,50
|
|
20230824,120100,1599285490,17110,17110,17110,17110,0
|
|
20230824,120000,1599285490,17110,17120,17120,17110,121
|
|
20230824,115900,1597215130,17110,17100,17110,17100,114
|
|
20230824,115800,1595264960,17100,17100,17100,17100,2
|
|
20230824,115700,1595230760,17110,17110,17110,17110,6
|
|
20230824,115600,1595128100,17120,17120,17120,17120,5
|
|
20230824,115500,1595042500,17120,17120,17120,17120,201
|
|
20230824,115400,1591601380,17120,17160,17160,17120,29
|
|
20230824,115300,1591104430,17160,17160,17160,17160,2
|
|
20230824,115200,1591070110,17130,17120,17130,17120,24
|
|
20230824,115100,1590659090,17120,17120,17120,17120,70
|
|
20230824,115000,1589460690,17100,17090,17120,17090,91
|
|
20230824,114900,1587904740,17090,17160,17160,17090,1839
|
|
20230824,114800,1556405670,17210,17170,17210,17160,257
|
|
20230824,114700,1551992590,17180,17210,17210,17180,21
|
|
20230824,114600,1551631700,17220,17220,17220,17220,0
|
|
20230824,114500,1551631700,17220,17230,17230,17180,25
|
|
20230824,114400,1551201300,17180,17180,17180,17180,0
|
|
20230824,114300,1551201300,17180,17140,17180,17140,105
|
|
20230824,114200,1549400380,17150,17160,17160,17150,760
|
|
20230824,114100,1536360990,17140,17140,17140,17140,4
|
|
20230824,114000,1536292430,17140,17220,17220,17140,573
|
|
20230824,113900,1526456540,17230,17220,17230,17220,54
|
|
20230824,113800,1525526130,17220,17230,17230,17220,111
|
|
20230824,113700,1523613630,17230,17260,17260,17230,142
|
|
20230824,113600,1521165300,17270,17310,17310,17270,65
|
|
20230824,113500,1520041790,17310,17230,17320,17230,93
|
|
20230824,113400,1518433760,17180,17200,17250,17150,676
|
|
20230824,113300,1506810470,17200,17290,17290,17200,1487
|
|
20230824,113200,1481208480,17280,17380,17380,17280,1718
|
|
20230824,113100,1451460140,17420,17380,17440,17380,385
|
|
20230824,113000,1444757420,17400,17410,17410,17400,227
|
|
20230824,112900,1440805750,17420,17400,17430,17400,256
|
|
20230824,112800,1436347670,17400,17370,17400,17360,466
|
|
20230824,112700,1428243040,17370,17360,17370,17320,466
|
|
20230824,112600,1420158510,17340,17410,17430,17340,609
|
|
20230824,112500,1409586330,17410,17470,17470,17410,1946
|
|
20230824,112400,1375696810,17470,17420,17500,17360,910
|
|
20230824,112300,1359810390,17350,17470,17640,17350,12436
|
|
20230824,112200,1141653510,17460,17310,17460,17290,4786
|
|
20230824,112100,1058319580,17310,17490,17500,17290,3010
|
|
20230824,112000,1005956550,17500,17200,17500,17150,7233
|
|
20230824,111900,880457900,17200,17130,17220,17130,166
|
|
20230824,111800,877608610,17120,17180,17230,17120,679
|
|
20230824,111700,865923760,17190,17220,17220,17010,301
|
|
20230824,111600,860760640,17230,17160,17250,17150,2729
|
|
20230824,111500,813801580,17150,17080,17150,17080,650
|
|
20230824,111400,802669010,17090,17110,17150,17060,126
|
|
20230824,111300,800510860,17100,17060,17100,17060,500
|
|
20230824,111200,791964110,17070,17070,17070,17070,0
|
|
20230824,111100,791964110,17070,17070,17070,17070,0
|
|
20230824,111000,791964110,17070,17040,17070,17040,154
|
|
20230824,110900,789339590,17020,17020,17020,17020,126
|
|
20230824,110800,787195070,17020,17020,17020,17020,10
|
|
20230824,110700,787024870,17030,17040,17060,17030,164
|
|
20230824,110600,784230190,17050,17050,17050,17050,66
|
|
20230824,110500,783104890,17050,17080,17080,17050,85
|
|
20230824,110400,781654690,17080,17080,17080,17080,214
|
|
20230824,110300,777999570,17080,17090,17090,17080,38
|
|
20230824,110200,777350380,17110,17110,17110,17100,38
|
|
20230824,110100,776700420,17170,17150,17200,17080,1595
|
|
20230824,110000,749316640,17150,17150,17150,17140,841
|
|
20230824,105900,734895130,17160,17060,17160,17050,1096
|
|
20230824,105800,716138080,17060,17070,17070,17060,77
|
|
20230824,105700,714824270,17090,17090,17120,17090,843
|
|
20230824,105600,700412790,17100,17060,17100,17060,944
|
|
20230824,105500,684283640,17050,17040,17050,17040,121
|
|
20230824,105400,682221640,17050,17050,17050,17050,1
|
|
20230824,105300,682204590,17050,17030,17050,17020,146
|
|
20230824,105200,679716600,17000,17000,17000,17000,1
|
|
20230824,105100,679699600,17000,17000,17000,17000,118
|
|
20230824,105000,677693600,17020,17000,17020,17000,371
|
|
20230824,104900,671382980,16980,16980,17020,16980,473
|
|
20230824,104800,663343430,17000,16990,17000,16980,403
|
|
20230824,104700,656492670,17000,16940,17000,16930,1872
|
|
20230824,104600,624714060,16950,16950,16950,16950,0
|
|
20230824,104500,624714060,16950,16950,16950,16950,0
|
|
20230824,104400,624714060,16950,16950,16950,16950,0
|
|
20230824,104300,624714060,16950,16950,16950,16950,43
|
|
20230824,104200,623985210,16970,16970,16970,16970,0
|
|
20230824,104100,623985210,16970,16970,16970,16970,0
|
|
20230824,104000,623985210,16970,16970,16970,16970,0
|
|
20230824,103900,623985210,16970,16970,16970,16970,0
|
|
20230824,103800,623985210,16970,16970,16970,16970,100
|
|
20230824,103700,622288210,16970,16970,16970,16970,199
|
|
20230824,103600,618911180,16980,16980,16990,16980,208
|
|
20230824,103500,615378120,17000,16930,17000,16900,1795
|
|
20230824,103400,584949660,16920,16920,16920,16920,5
|
|
20230824,103300,584865060,16910,16920,16920,16910,20
|
|
20230824,103200,584526710,16900,16920,16930,16900,52
|
|
20230824,103100,583646660,16930,16930,16930,16930,0
|
|
20230824,103000,583646660,16930,16910,16930,16910,252
|
|
20230824,102900,579382940,16900,16900,16900,16900,6
|
|
20230824,102800,579281540,16860,16860,16860,16860,8
|
|
20230824,102700,579146660,16860,16980,16980,16860,158
|
|
20230824,102600,576472940,16980,16890,16980,16890,396
|
|
20230824,102500,569767340,16900,16900,16900,16900,9
|
|
20230824,102400,569615240,16840,16830,16890,16830,380
|
|
20230824,102300,563204560,16850,16820,16850,16820,129
|
|
20230824,102200,561031690,16820,16820,16820,16820,0
|
|
20230824,102100,561031690,16820,16800,16820,16790,28
|
|
20230824,102000,560561210,16840,16840,16840,16840,0
|
|
20230824,101900,560561210,16840,16840,16840,16840,68
|
|
20230824,101800,559416090,16780,16830,16850,16780,682
|
|
20230824,101700,547952080,16830,16810,16830,16810,103
|
|
20230824,101600,546220610,16810,16800,16810,16800,44
|
|
20230824,101500,545481360,16800,16800,16800,16800,9
|
|
20230824,101400,545330160,16790,16820,16820,16780,246
|
|
20230824,101300,541199090,16860,16820,16860,16820,14
|
|
20230824,101200,540963570,16820,16880,16880,16820,5
|
|
20230824,101100,540879290,16910,16910,16910,16910,51
|
|
20230824,101000,540016880,16870,16890,16890,16870,119
|
|
20230824,100900,538007750,16890,16890,16890,16890,5
|
|
20230824,100800,537923300,16890,16870,16900,16870,27
|
|
20230824,100700,537467220,16870,16870,16870,16870,19
|
|
20230824,100600,537146690,16880,16880,16880,16880,20
|
|
20230824,100500,536809090,16890,16890,16890,16890,11
|
|
20230824,100400,536623300,16810,16810,16810,16810,0
|
|
20230824,100300,536623300,16810,16820,16820,16810,142
|
|
20230824,100200,534236180,16810,16890,16890,16810,17
|
|
20230824,100100,533949370,16890,16810,16890,16810,98
|
|
20230824,100000,532294820,16810,16820,16820,16810,100
|
|
20230824,095900,530613220,16820,16820,16820,16810,118
|
|
20230824,095800,528628480,16820,16870,16870,16820,299
|
|
20230824,095700,523593310,16880,16880,16880,16880,0
|
|
20230824,095600,523593310,16880,16870,16880,16870,115
|
|
20230824,095500,521652350,16880,16880,16880,16880,0
|
|
20230824,095400,521652350,16880,16880,16880,16880,16
|
|
20230824,095300,521382270,16850,16850,16850,16850,20
|
|
20230824,095200,521045270,16850,16840,16850,16840,34
|
|
20230824,095100,520472420,16840,16840,16840,16840,0
|
|
20230824,095000,520472420,16840,16850,16850,16840,773
|
|
20230824,094900,507452160,16850,16850,16850,16850,29
|
|
20230824,094800,506963510,16840,16850,16860,16840,227
|
|
20230824,094700,503138570,16850,16870,16870,16840,151
|
|
20230824,094600,500594060,16830,16930,16930,16730,346
|
|
20230824,094500,494774370,17020,17050,17050,16910,799
|
|
20230824,094400,481173190,17050,17090,17090,17040,749
|
|
20230824,094300,468390030,17100,17090,17120,17030,929
|
|
20230824,094200,452507750,17100,17010,17100,17010,1243
|
|
20230824,094100,431266970,17070,17000,17070,17000,624
|
|
20230824,094000,420632410,17000,16910,17000,16910,430
|
|
20230824,093900,413341580,16920,16880,16920,16880,885
|
|
20230824,093800,398393370,16850,16850,16850,16850,0
|
|
20230824,093700,398393370,16850,16840,16850,16840,154
|
|
20230824,093600,395798480,16850,16860,16900,16830,246
|
|
20230824,093500,391653160,16880,16790,16880,16790,931
|
|
20230824,093400,375989000,16790,16720,16800,16720,23
|
|
20230824,093300,375604000,16780,16750,16800,16720,30
|
|
20230824,093200,375100460,16750,16740,16750,16740,76
|
|
20230824,093100,373828190,16740,16780,16780,16740,107
|
|
20230824,093000,372033270,16780,16810,16820,16780,133
|
|
20230824,092900,369799320,16820,16820,16820,16820,86
|
|
20230824,092800,368352800,16760,16800,16810,16760,57
|
|
20230824,092700,367396110,16760,16820,16820,16760,341
|
|
20230824,092600,361677290,16830,16680,16830,16680,685
|
|
20230824,092500,350233480,16680,16660,16680,16660,435
|
|
20230824,092400,342977800,16660,16660,16660,16660,11
|
|
20230824,092300,342794540,16680,16610,16680,16600,306
|
|
20230824,092200,337710780,16600,16600,16600,16600,149
|
|
20230824,092100,335237380,16690,16590,16690,16590,160
|
|
20230824,092000,332581980,16580,16580,16580,16580,0
|
|
20230824,091900,332581980,16580,16720,16720,16550,394
|
|
20230824,091800,326043650,16710,16720,16720,16690,269
|
|
20230824,091700,321548980,16730,16530,16730,16530,521
|
|
20230824,091600,312867490,16560,16520,16560,16520,790
|
|
20230824,091500,299805380,16530,16530,16530,16520,581
|
|
20230824,091400,290204420,16530,16550,16560,16530,1025
|
|
20230824,091300,273251660,16550,16580,16580,16550,830
|
|
20230824,091200,259504970,16580,16590,16600,16570,826
|
|
20230824,091100,245805280,16590,16620,16620,16590,395
|
|
20230824,091000,239247470,16610,16620,16620,16610,602
|
|
20230824,090900,229245680,16610,16610,16610,16610,70
|
|
20230824,090800,228082980,16610,16710,16710,16610,642
|
|
20230824,090700,217378170,16700,16600,16740,16600,845
|
|
20230824,090600,203285820,16560,16760,16760,16510,3428
|
|
20230824,090500,146329700,16750,16700,16770,16660,935
|
|
20230824,090400,130721690,16700,16780,16780,16700,2038
|
|
20230824,090300,96639590,16780,16800,16800,16760,245
|
|
20230824,090200,92525040,16800,16980,16980,16800,1928
|
|
20230824,090100,60023320,16890,17000,17000,16870,299
|
|
20230824,090000,54951640,17000,16750,17000,16750,3172
|