679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201600,604442940,16050,16050,16050,16050,618
|
|
20230824,201500,604442940,16050,16050,16050,16050,0
|
|
20230824,201400,604442940,16050,16050,16050,16050,0
|
|
20230824,201300,604442940,16050,16050,16050,16050,0
|
|
20230824,201200,604442940,16050,16050,16050,16050,0
|
|
20230824,201100,604442940,16050,16050,16050,16050,0
|
|
20230824,201000,604442940,16050,16050,16050,16050,0
|
|
20230824,200900,604442940,16050,16050,16050,16050,0
|
|
20230824,200800,604442940,16050,16050,16050,16050,0
|
|
20230824,200700,604442940,16050,16050,16050,16050,0
|
|
20230824,200600,604442940,16050,16050,16050,16050,0
|
|
20230824,200500,604442940,16050,16050,16050,16050,0
|
|
20230824,200400,604442940,16050,16050,16050,16050,0
|
|
20230824,200300,604442940,16050,16050,16050,16050,0
|
|
20230824,200200,604442940,16050,16050,16050,16050,0
|
|
20230824,200100,604442940,16050,16050,16050,16050,0
|
|
20230824,200000,604442940,16050,16050,16050,16050,0
|
|
20230824,195900,604442940,16050,16050,16050,16050,0
|
|
20230824,195800,604442940,16050,16050,16050,16050,0
|
|
20230824,195700,604442940,16050,16050,16050,16050,0
|
|
20230824,195600,604442940,16050,16050,16050,16050,0
|
|
20230824,195500,604442940,16050,16050,16050,16050,0
|
|
20230824,195400,604442940,16050,16050,16050,16050,0
|
|
20230824,195300,604442940,16050,16050,16050,16050,0
|
|
20230824,195200,604442940,16050,16050,16050,16050,0
|
|
20230824,195100,604442940,16050,16050,16050,16050,0
|
|
20230824,195000,604442940,16050,16050,16050,16050,0
|
|
20230824,194900,604442940,16050,16050,16050,16050,0
|
|
20230824,194800,604442940,16050,16050,16050,16050,0
|
|
20230824,194700,604442940,16050,16050,16050,16050,0
|
|
20230824,194600,604442940,16050,16050,16050,16050,618
|
|
20230824,194500,604442940,16050,16050,16050,16050,0
|
|
20230824,194400,604442940,16050,16050,16050,16050,0
|
|
20230824,194300,604442940,16050,16050,16050,16050,0
|
|
20230824,194200,604442940,16050,16050,16050,16050,0
|
|
20230824,194100,604442940,16050,16050,16050,16050,0
|
|
20230824,194000,604442940,16050,16050,16050,16050,0
|
|
20230824,193900,604442940,16050,16050,16050,16050,0
|
|
20230824,193800,604442940,16050,16050,16050,16050,0
|
|
20230824,193700,604442940,16050,16050,16050,16050,0
|
|
20230824,193600,604442940,16050,16050,16050,16050,0
|
|
20230824,193500,604442940,16050,16050,16050,16050,0
|
|
20230824,193400,604442940,16050,16050,16050,16050,0
|
|
20230824,193300,604442940,16050,16050,16050,16050,0
|
|
20230824,193200,604442940,16050,16050,16050,16050,0
|
|
20230824,193100,604442940,16050,16050,16050,16050,0
|
|
20230824,193000,604442940,16050,16050,16050,16050,0
|
|
20230824,192900,604442940,16050,16050,16050,16050,0
|
|
20230824,192800,604442940,16050,16050,16050,16050,0
|
|
20230824,192700,604442940,16050,16050,16050,16050,0
|
|
20230824,192600,604442940,16050,16050,16050,16050,0
|
|
20230824,192500,604442940,16050,16050,16050,16050,0
|
|
20230824,192400,604442940,16050,16050,16050,16050,0
|
|
20230824,192300,604442940,16050,16050,16050,16050,0
|
|
20230824,192200,604442940,16050,16050,16050,16050,0
|
|
20230824,192100,604442940,16050,16050,16050,16050,0
|
|
20230824,192000,604442940,16050,16050,16050,16050,0
|
|
20230824,191900,604442940,16050,16050,16050,16050,0
|
|
20230824,191800,604442940,16050,16050,16050,16050,0
|
|
20230824,191700,604442940,16050,16050,16050,16050,0
|
|
20230824,191600,604442940,16050,16050,16050,16050,618
|
|
20230824,191500,604442940,16050,16050,16050,16050,0
|
|
20230824,191400,604442940,16050,16050,16050,16050,0
|
|
20230824,191300,604442940,16050,16050,16050,16050,0
|
|
20230824,191200,604442940,16050,16050,16050,16050,0
|
|
20230824,191100,604442940,16050,16050,16050,16050,0
|
|
20230824,191000,604442940,16050,16050,16050,16050,0
|
|
20230824,190900,604442940,16050,16050,16050,16050,0
|
|
20230824,190800,604442940,16050,16050,16050,16050,0
|
|
20230824,190700,604442940,16050,16050,16050,16050,0
|
|
20230824,190600,604442940,16050,16050,16050,16050,0
|
|
20230824,190500,604442940,16050,16050,16050,16050,0
|
|
20230824,190400,604442940,16050,16050,16050,16050,0
|
|
20230824,190300,604442940,16050,16050,16050,16050,0
|
|
20230824,190200,604442940,16050,16050,16050,16050,0
|
|
20230824,190100,604442940,16050,16050,16050,16050,0
|
|
20230824,190000,604442940,16050,16050,16050,16050,0
|
|
20230824,185900,604442940,16050,16050,16050,16050,0
|
|
20230824,185800,604442940,16050,16050,16050,16050,0
|
|
20230824,185700,604442940,16050,16050,16050,16050,0
|
|
20230824,185600,604442940,16050,16050,16050,16050,0
|
|
20230824,185500,604442940,16050,16050,16050,16050,0
|
|
20230824,185400,604442940,16050,16050,16050,16050,0
|
|
20230824,185300,604442940,16050,16050,16050,16050,0
|
|
20230824,185200,604442940,16050,16050,16050,16050,0
|
|
20230824,185100,604442940,16050,16050,16050,16050,0
|
|
20230824,185000,604442940,16050,16050,16050,16050,0
|
|
20230824,184900,604442940,16050,16050,16050,16050,0
|
|
20230824,184800,604442940,16050,16050,16050,16050,0
|
|
20230824,184700,604442940,16050,16050,16050,16050,0
|
|
20230824,184600,604442940,16050,16050,16050,16050,618
|
|
20230824,184500,604442940,16050,16050,16050,16050,0
|
|
20230824,184400,604442940,16050,16050,16050,16050,0
|
|
20230824,184300,604442940,16050,16050,16050,16050,0
|
|
20230824,184200,604442940,16050,16050,16050,16050,0
|
|
20230824,184100,604442940,16050,16050,16050,16050,0
|
|
20230824,184000,604442940,16050,16050,16050,16050,0
|
|
20230824,183900,604442940,16050,16050,16050,16050,0
|
|
20230824,183800,604442940,16050,16050,16050,16050,0
|
|
20230824,183700,604442940,16050,16050,16050,16050,0
|
|
20230824,183600,604442940,16050,16050,16050,16050,0
|
|
20230824,183500,604442940,16050,16050,16050,16050,0
|
|
20230824,183400,604442940,16050,16050,16050,16050,0
|
|
20230824,183300,604442940,16050,16050,16050,16050,0
|
|
20230824,183200,604442940,16050,16050,16050,16050,0
|
|
20230824,183100,604442940,16050,16050,16050,16050,0
|
|
20230824,183000,604442940,16050,16050,16050,16050,0
|
|
20230824,182900,604442940,16050,16050,16050,16050,0
|
|
20230824,182800,604442940,16050,16050,16050,16050,0
|
|
20230824,182700,604442940,16050,16050,16050,16050,0
|
|
20230824,182600,604442940,16050,16050,16050,16050,0
|
|
20230824,182500,604442940,16050,16050,16050,16050,0
|
|
20230824,182400,604442940,16050,16050,16050,16050,0
|
|
20230824,182300,604442940,16050,16050,16050,16050,0
|
|
20230824,182200,604442940,16050,16050,16050,16050,0
|
|
20230824,182100,604442940,16050,16050,16050,16050,0
|
|
20230824,182000,604442940,16050,16050,16050,16050,0
|
|
20230824,181900,604442940,16050,16050,16050,16050,0
|
|
20230824,181800,604442940,16050,16050,16050,16050,0
|
|
20230824,181700,604442940,16050,16050,16050,16050,0
|
|
20230824,181600,604442940,16050,16050,16050,16050,618
|
|
20230824,181500,604442940,16050,16050,16050,16050,0
|
|
20230824,181400,604442940,16050,16050,16050,16050,0
|
|
20230824,181300,604442940,16050,16050,16050,16050,0
|
|
20230824,181200,604442940,16050,16050,16050,16050,0
|
|
20230824,181100,604442940,16050,16050,16050,16050,0
|
|
20230824,181000,604442940,16050,16050,16050,16050,0
|
|
20230824,180900,604442940,16050,16050,16050,16050,0
|
|
20230824,180800,604442940,16050,16050,16050,16050,0
|
|
20230824,180700,604442940,16050,16050,16050,16050,0
|
|
20230824,180600,604442940,16050,16050,16050,16050,0
|
|
20230824,180500,604442940,16050,16050,16050,16050,0
|
|
20230824,180400,604442940,16050,16050,16050,16050,0
|
|
20230824,180300,604442940,16050,16050,16050,16050,0
|
|
20230824,180200,604442940,16050,16050,16050,16050,0
|
|
20230824,180100,604442940,16050,16050,16050,16050,0
|
|
20230824,180000,604442940,16050,16050,16050,16050,0
|
|
20230824,175900,604442940,16050,16050,16050,16050,0
|
|
20230824,175800,604442940,16050,16050,16050,16050,0
|
|
20230824,175700,604442940,16050,16050,16050,16050,0
|
|
20230824,175600,604442940,16050,16050,16050,16050,0
|
|
20230824,175500,604442940,16050,16050,16050,16050,0
|
|
20230824,175400,604442940,16050,16050,16050,16050,0
|
|
20230824,175300,604442940,16050,16050,16050,16050,0
|
|
20230824,175200,604442940,16050,16050,16050,16050,0
|
|
20230824,175100,604442940,16050,16050,16050,16050,0
|
|
20230824,175000,604442940,16050,16050,16050,16050,0
|
|
20230824,174900,604442940,16050,16050,16050,16050,0
|
|
20230824,174800,604442940,16050,16050,16050,16050,0
|
|
20230824,174700,604442940,16050,16050,16050,16050,0
|
|
20230824,174600,604442940,16050,16050,16050,16050,618
|
|
20230824,174500,604442940,16050,16050,16050,16050,0
|
|
20230824,174400,604442940,16050,16050,16050,16050,0
|
|
20230824,174300,604442940,16050,16050,16050,16050,0
|
|
20230824,174200,604442940,16050,16050,16050,16050,0
|
|
20230824,174100,604442940,16050,16050,16050,16050,0
|
|
20230824,174000,604442940,16050,16050,16050,16050,0
|
|
20230824,173900,604442940,16050,16050,16050,16050,0
|
|
20230824,173800,604442940,16050,16050,16050,16050,0
|
|
20230824,173700,604442940,16050,16050,16050,16050,0
|
|
20230824,173600,604442940,16050,16050,16050,16050,0
|
|
20230824,173500,604442940,16050,16050,16050,16050,0
|
|
20230824,173400,604442940,16050,16050,16050,16050,0
|
|
20230824,173300,604442940,16050,16050,16050,16050,0
|
|
20230824,173200,604442940,16050,16050,16050,16050,0
|
|
20230824,173100,604442940,16050,16050,16050,16050,0
|
|
20230824,173000,604442940,16050,16050,16050,16050,0
|
|
20230824,172900,604442940,16050,16050,16050,16050,0
|
|
20230824,172800,604442940,16050,16050,16050,16050,0
|
|
20230824,172700,604442940,16050,16050,16050,16050,0
|
|
20230824,172600,604442940,16050,16050,16050,16050,0
|
|
20230824,172500,604442940,16050,16050,16050,16050,0
|
|
20230824,172400,604442940,16050,16050,16050,16050,0
|
|
20230824,172300,604442940,16050,16050,16050,16050,0
|
|
20230824,172200,604442940,16050,16050,16050,16050,0
|
|
20230824,172100,604442940,16050,16050,16050,16050,0
|
|
20230824,172000,604442940,16050,16050,16050,16050,0
|
|
20230824,171900,604442940,16050,16050,16050,16050,0
|
|
20230824,171800,604442940,16050,16050,16050,16050,0
|
|
20230824,171700,604442940,16050,16050,16050,16050,0
|
|
20230824,171600,604442940,16050,16050,16050,16050,618
|
|
20230824,171500,604442940,16050,16050,16050,16050,0
|
|
20230824,171400,604442940,16050,16050,16050,16050,0
|
|
20230824,171300,604442940,16050,16050,16050,16050,0
|
|
20230824,171200,604442940,16050,16050,16050,16050,0
|
|
20230824,171100,604442940,16050,16050,16050,16050,0
|
|
20230824,171000,604442940,16050,16050,16050,16050,0
|
|
20230824,170900,604442940,16050,16050,16050,16050,0
|
|
20230824,170800,604442940,16050,16050,16050,16050,0
|
|
20230824,170700,604442940,16050,16050,16050,16050,0
|
|
20230824,170600,604442940,16050,16050,16050,16050,0
|
|
20230824,170500,604442940,16050,16050,16050,16050,0
|
|
20230824,170400,604442940,16050,16050,16050,16050,0
|
|
20230824,170300,604442940,16050,16050,16050,16050,0
|
|
20230824,170200,604442940,16050,16050,16050,16050,0
|
|
20230824,170100,604442940,16050,16050,16050,16050,0
|
|
20230824,170000,604442940,16050,16050,16050,16050,0
|
|
20230824,165900,604442940,16050,16050,16050,16050,0
|
|
20230824,165800,604442940,16050,16050,16050,16050,0
|
|
20230824,165700,604442940,16050,16050,16050,16050,0
|
|
20230824,165600,604442940,16050,16050,16050,16050,0
|
|
20230824,165500,604442940,16050,16050,16050,16050,0
|
|
20230824,165400,604442940,16050,16050,16050,16050,0
|
|
20230824,165300,604442940,16050,16050,16050,16050,0
|
|
20230824,165200,604442940,16050,16050,16050,16050,0
|
|
20230824,165100,604442940,16050,16050,16050,16050,0
|
|
20230824,165000,604442940,16050,16050,16050,16050,0
|
|
20230824,164900,604442940,16050,16050,16050,16050,0
|
|
20230824,164800,604442940,16050,16050,16050,16050,0
|
|
20230824,164700,604442940,16050,16050,16050,16050,0
|
|
20230824,164600,604442940,16050,16050,16050,16050,618
|
|
20230824,164500,604442940,16050,16050,16050,16050,0
|
|
20230824,164400,604442940,16050,16050,16050,16050,0
|
|
20230824,164300,604442940,16050,16050,16050,16050,0
|
|
20230824,164200,604442940,16050,16050,16050,16050,0
|
|
20230824,164100,604442940,16050,16050,16050,16050,0
|
|
20230824,164000,604442940,16050,16050,16050,16050,0
|
|
20230824,163900,604442940,16050,16050,16050,16050,0
|
|
20230824,163800,604442940,16050,16050,16050,16050,0
|
|
20230824,163700,604442940,16050,16050,16050,16050,0
|
|
20230824,163600,604442940,16050,16050,16050,16050,0
|
|
20230824,163500,604442940,16050,16050,16050,16050,0
|
|
20230824,163400,604442940,16050,16050,16050,16050,0
|
|
20230824,163300,604442940,16050,16050,16050,16050,0
|
|
20230824,163200,604442940,16050,16050,16050,16050,0
|
|
20230824,163100,604442940,16050,16050,16050,16050,0
|
|
20230824,163000,604442940,16050,16050,16050,16050,0
|
|
20230824,162900,604442940,16050,16050,16050,16050,0
|
|
20230824,162800,604442940,16050,16050,16050,16050,0
|
|
20230824,162700,604442940,16050,16050,16050,16050,0
|
|
20230824,162600,604442940,16050,16050,16050,16050,0
|
|
20230824,162500,604442940,16050,16050,16050,16050,0
|
|
20230824,162400,604442940,16050,16050,16050,16050,0
|
|
20230824,162300,604442940,16050,16050,16050,16050,0
|
|
20230824,162200,604442940,16050,16050,16050,16050,0
|
|
20230824,162100,604442940,16050,16050,16050,16050,0
|
|
20230824,162000,604442940,16050,16050,16050,16050,0
|
|
20230824,161900,604442940,16050,16050,16050,16050,0
|
|
20230824,161800,604442940,16050,16050,16050,16050,0
|
|
20230824,161700,604442940,16050,16050,16050,16050,0
|
|
20230824,161600,604442940,16050,16050,16050,16050,618
|
|
20230824,161500,604442940,16050,16050,16050,16050,0
|
|
20230824,161400,604442940,16050,16050,16050,16050,0
|
|
20230824,161300,604442940,16050,16050,16050,16050,0
|
|
20230824,161200,604442940,16050,16050,16050,16050,0
|
|
20230824,161100,604442940,16050,16050,16050,16050,0
|
|
20230824,161000,604442940,16050,16050,16050,16050,0
|
|
20230824,160900,604442940,16050,16050,16050,16050,0
|
|
20230824,160800,604442940,16050,16050,16050,16050,0
|
|
20230824,160700,604442940,16050,16050,16050,16050,0
|
|
20230824,160600,604442940,16050,16050,16050,16050,0
|
|
20230824,160500,604442940,16050,16050,16050,16050,0
|
|
20230824,160400,604442940,16050,16050,16050,16050,0
|
|
20230824,160300,604442940,16050,16050,16050,16050,0
|
|
20230824,160200,604442940,16050,16050,16050,16050,0
|
|
20230824,160100,604442940,16050,16050,16050,16050,0
|
|
20230824,160000,604442940,16050,16050,16050,16050,0
|
|
20230824,155900,604442940,16050,16050,16050,16050,0
|
|
20230824,155800,604442940,16050,16050,16050,16050,0
|
|
20230824,155700,604442940,16050,16050,16050,16050,0
|
|
20230824,155600,604442940,16050,16050,16050,16050,0
|
|
20230824,155500,604442940,16050,16050,16050,16050,0
|
|
20230824,155400,604442940,16050,16050,16050,16050,0
|
|
20230824,155300,604442940,16050,16050,16050,16050,0
|
|
20230824,155200,604442940,16050,16050,16050,16050,0
|
|
20230824,155100,604442940,16050,16050,16050,16050,0
|
|
20230824,155000,604442940,16050,16050,16050,16050,0
|
|
20230824,154900,604442940,16050,16050,16050,16050,0
|
|
20230824,154800,604442940,16050,16050,16050,16050,0
|
|
20230824,154700,604442940,16050,16050,16050,16050,0
|
|
20230824,154600,604442940,16050,16050,16050,16050,618
|
|
20230824,154500,604442940,16050,16050,16050,16050,0
|
|
20230824,154400,604442940,16050,16050,16050,16050,0
|
|
20230824,154300,604442940,16050,16050,16050,16050,0
|
|
20230824,154200,604442940,16050,16050,16050,16050,0
|
|
20230824,154100,604442940,16050,16050,16050,16050,0
|
|
20230824,154000,604442940,16050,16050,16050,16050,0
|
|
20230824,153900,604442940,16050,16050,16050,16050,0
|
|
20230824,153800,604442940,16050,16050,16050,16050,0
|
|
20230824,153700,604442940,16050,16050,16050,16050,0
|
|
20230824,153600,604442940,16050,16050,16050,16050,0
|
|
20230824,153500,604442940,16050,16050,16050,16050,0
|
|
20230824,153400,604442940,16050,16050,16050,16050,0
|
|
20230824,153300,604442940,16050,16050,16050,16050,0
|
|
20230824,153200,604442940,16050,16050,16050,16050,0
|
|
20230824,153100,604442940,16050,16050,16050,16050,0
|
|
20230824,153000,604442940,16050,16050,16050,16050,618
|
|
20230824,152900,594524040,16030,16030,16030,16030,0
|
|
20230824,152800,594524040,16030,16030,16030,16030,0
|
|
20230824,152700,594524040,16030,16030,16030,16030,0
|
|
20230824,152600,594524040,16030,16030,16030,16030,0
|
|
20230824,152500,594524040,16030,16030,16030,16030,0
|
|
20230824,152400,594524040,16030,16030,16030,16030,0
|
|
20230824,152300,594524040,16030,16030,16030,16030,0
|
|
20230824,152200,594524040,16030,16030,16030,16030,0
|
|
20230824,152100,594524040,16030,16030,16030,16030,0
|
|
20230824,152000,594524040,16030,16030,16030,16030,0
|
|
20230824,151900,594524040,16030,16030,16030,16030,10
|
|
20230824,151800,594363740,16030,16030,16030,16030,1
|
|
20230824,151700,594347710,16040,16040,16040,16040,0
|
|
20230824,151600,594347710,16040,16040,16040,16040,4
|
|
20230824,151500,594283550,15990,16000,16000,15990,50
|
|
20230824,151400,593483750,16040,16040,16040,16040,0
|
|
20230824,151300,593483750,16040,16040,16040,16040,104
|
|
20230824,151200,591815590,16040,16040,16040,16040,0
|
|
20230824,151100,591815590,16040,16040,16040,16040,0
|
|
20230824,151000,591815590,16040,15990,16040,15990,2066
|
|
20230824,150900,558690680,16020,16020,16020,16020,0
|
|
20230824,150800,558690680,16020,16030,16030,16020,6
|
|
20230824,150700,558594510,16020,16020,16020,16020,99
|
|
20230824,150600,557008530,16040,16040,16040,16040,0
|
|
20230824,150500,557008530,16040,16040,16040,16040,0
|
|
20230824,150400,557008530,16040,16040,16040,16040,0
|
|
20230824,150300,557008530,16040,16040,16040,16040,0
|
|
20230824,150200,557008530,16040,16040,16040,16040,0
|
|
20230824,150100,557008530,16040,16040,16040,16040,0
|
|
20230824,150000,557008530,16040,16040,16040,16040,0
|
|
20230824,145900,557008530,16040,16040,16040,16040,0
|
|
20230824,145800,557008530,16040,16040,16040,16040,0
|
|
20230824,145700,557008530,16040,16030,16040,16030,325
|
|
20230824,145600,551798340,16040,16040,16040,16040,0
|
|
20230824,145500,551798340,16040,16040,16040,16040,2
|
|
20230824,145400,551766260,16040,16040,16040,16040,2
|
|
20230824,145300,551734180,16010,15970,16060,15970,747
|
|
20230824,145200,539759500,15970,15960,15970,15960,43
|
|
20230824,145100,539073210,15960,15960,15960,15960,0
|
|
20230824,145000,539073210,15960,15960,15960,15960,139
|
|
20230824,144900,536854770,15950,15950,15950,15950,0
|
|
20230824,144800,536854770,15950,15950,15950,15950,172
|
|
20230824,144700,534111370,15960,15960,15960,15960,0
|
|
20230824,144600,534111370,15960,15970,15970,15960,448
|
|
20230824,144500,526959810,15980,15980,15980,15980,0
|
|
20230824,144400,526959810,15980,15980,15980,15980,0
|
|
20230824,144300,526959810,15980,15980,15980,15980,6
|
|
20230824,144200,526863930,15980,15970,15990,15970,279
|
|
20230824,144100,522405730,15960,15960,15960,15960,6
|
|
20230824,144000,522309970,15960,15960,15960,15960,0
|
|
20230824,143900,522309970,15960,15970,15970,15960,29
|
|
20230824,143800,521847070,15970,16030,16030,15970,492
|
|
20230824,143700,513969320,16040,16040,16040,16040,0
|
|
20230824,143600,513969320,16040,16040,16040,16040,0
|
|
20230824,143500,513969320,16040,16040,16040,16040,0
|
|
20230824,143400,513969320,16040,16040,16040,16040,0
|
|
20230824,143300,513969320,16040,15990,16040,15990,332
|
|
20230824,143200,508652940,15990,15990,15990,15990,31
|
|
20230824,143100,508157250,15960,15960,15960,15960,0
|
|
20230824,143000,508157250,15960,15960,15970,15960,87
|
|
20230824,142900,506768660,15970,15960,15970,15960,7
|
|
20230824,142800,506656880,15960,15960,15960,15960,100
|
|
20230824,142700,505060880,15990,15990,15990,15990,0
|
|
20230824,142600,505060880,15990,15990,15990,15990,873
|
|
20230824,142500,491101610,15980,15980,15980,15980,4
|
|
20230824,142400,491037690,15980,15980,15980,15980,16
|
|
20230824,142300,490782010,15990,15990,15990,15990,152
|
|
20230824,142200,488351530,15990,16010,16010,15990,78
|
|
20230824,142100,487103010,16010,16010,16010,16010,0
|
|
20230824,142000,487103010,16010,16050,16050,16010,323
|
|
20230824,141900,481931700,16050,16050,16050,16050,0
|
|
20230824,141800,481931700,16050,16050,16050,16050,0
|
|
20230824,141700,481931700,16050,16050,16050,16050,0
|
|
20230824,141600,481931700,16050,16050,16050,16050,16
|
|
20230824,141500,481674900,16060,16060,16060,16060,0
|
|
20230824,141400,481674900,16060,16060,16060,16060,0
|
|
20230824,141300,481674900,16060,16060,16060,16060,0
|
|
20230824,141200,481674900,16060,16060,16060,16060,0
|
|
20230824,141100,481674900,16060,16060,16060,16060,0
|
|
20230824,141000,481674900,16060,16060,16060,16060,1
|
|
20230824,140900,481658840,16010,16020,16020,16010,277
|
|
20230824,140800,477223990,16020,16020,16020,16020,0
|
|
20230824,140700,477223990,16020,16020,16020,16020,0
|
|
20230824,140600,477223990,16020,16020,16020,16020,0
|
|
20230824,140500,477223990,16020,16020,16020,16020,15
|
|
20230824,140400,476983690,16070,16070,16070,16070,0
|
|
20230824,140300,476983690,16070,16020,16070,16010,21
|
|
20230824,140200,476647380,16010,16010,16010,16010,0
|
|
20230824,140100,476647380,16010,16010,16010,16010,0
|
|
20230824,140000,476647380,16010,16050,16070,16010,52
|
|
20230824,135900,475813400,16050,16050,16050,16050,6
|
|
20230824,135800,475717100,16050,16050,16050,16050,6
|
|
20230824,135700,475620800,16050,16070,16070,16050,162
|
|
20230824,135600,473017580,16070,16070,16070,16060,174
|
|
20230824,135500,470221700,16070,16070,16070,16070,30
|
|
20230824,135400,469739600,16080,16080,16080,16080,7
|
|
20230824,135300,469627040,16080,16060,16090,16060,202
|
|
20230824,135200,466379070,16060,16000,16060,16000,105
|
|
20230824,135100,464694450,15980,15980,15980,15980,6
|
|
20230824,135000,464598570,15990,15990,15990,15990,0
|
|
20230824,134900,464598570,15990,15970,15990,15970,77
|
|
20230824,134800,463368470,15950,15950,15950,15950,29
|
|
20230824,134700,462905920,15950,15950,15950,15950,2
|
|
20230824,134600,462874020,15950,15950,15950,15950,32
|
|
20230824,134500,462363620,15970,15970,15970,15970,0
|
|
20230824,134400,462363620,15970,15970,15970,15970,0
|
|
20230824,134300,462363620,15970,15970,15970,15970,0
|
|
20230824,134200,462363620,15970,15970,15970,15970,2
|
|
20230824,134100,462331680,15970,15970,15970,15970,6
|
|
20230824,134000,462235860,15980,15970,15980,15970,147
|
|
20230824,133900,459888200,15970,15970,15970,15970,0
|
|
20230824,133800,459888200,15970,15970,15970,15970,0
|
|
20230824,133700,459888200,15970,15970,15970,15970,1
|
|
20230824,133600,459872230,15960,15960,15960,15960,0
|
|
20230824,133500,459872230,15960,15960,15960,15960,25
|
|
20230824,133400,459473230,15970,15970,15970,15970,0
|
|
20230824,133300,459473230,15970,15970,15970,15970,30
|
|
20230824,133200,458994130,15970,15970,15970,15970,0
|
|
20230824,133100,458994130,15970,15970,15970,15970,0
|
|
20230824,133000,458994130,15970,15970,15970,15970,0
|
|
20230824,132900,458994130,15970,15970,15970,15970,0
|
|
20230824,132800,458994130,15970,15970,15970,15970,0
|
|
20230824,132700,458994130,15970,15970,15970,15970,0
|
|
20230824,132600,458994130,15970,15970,15970,15970,0
|
|
20230824,132500,458994130,15970,15970,15970,15970,0
|
|
20230824,132400,458994130,15970,15970,15970,15970,0
|
|
20230824,132300,458994130,15970,15970,15970,15970,0
|
|
20230824,132200,458994130,15970,15970,15970,15970,61
|
|
20230824,132100,458019960,15970,15970,15970,15970,190
|
|
20230824,132000,454985660,16000,16000,16000,16000,0
|
|
20230824,131900,454985660,16000,16000,16000,16000,0
|
|
20230824,131800,454985660,16000,16000,16000,16000,0
|
|
20230824,131700,454985660,16000,16000,16000,16000,0
|
|
20230824,131600,454985660,16000,16000,16000,16000,1
|
|
20230824,131500,454969660,16000,16000,16000,16000,7
|
|
20230824,131400,454857660,16000,16000,16000,16000,0
|
|
20230824,131300,454857660,16000,16010,16010,16000,43
|
|
20230824,131200,454169620,16020,16040,16040,16020,146
|
|
20230824,131100,451830620,16040,16040,16040,16040,20
|
|
20230824,131000,451509820,16060,16050,16060,16050,8
|
|
20230824,130900,451381410,16050,16050,16050,16050,45
|
|
20230824,130800,450659160,16050,16030,16050,16030,480
|
|
20230824,130700,442961170,15960,15960,15960,15960,0
|
|
20230824,130600,442961170,15960,16050,16050,15960,43
|
|
20230824,130500,442274800,15940,15930,15980,15930,381
|
|
20230824,130400,436199920,15900,15900,15900,15900,0
|
|
20230824,130300,436199920,15900,15900,15900,15900,5
|
|
20230824,130200,436120420,15890,15890,15890,15890,0
|
|
20230824,130100,436120420,15890,15890,15890,15890,0
|
|
20230824,130000,436120420,15890,15930,15930,15890,176
|
|
20230824,125900,433323740,15880,15880,15880,15880,0
|
|
20230824,125800,433323740,15880,15900,15900,15880,540
|
|
20230824,125700,424745200,15920,15920,15920,15920,0
|
|
20230824,125600,424745200,15920,15920,15920,15920,0
|
|
20230824,125500,424745200,15920,15920,15920,15920,0
|
|
20230824,125400,424745200,15920,15920,15920,15920,0
|
|
20230824,125300,424745200,15920,15920,15920,15920,0
|
|
20230824,125200,424745200,15920,15900,15920,15900,149
|
|
20230824,125100,422374460,15900,15900,15900,15900,26
|
|
20230824,125000,421961060,15890,15890,15890,15880,933
|
|
20230824,124900,407142740,15890,15890,15890,15890,60
|
|
20230824,124800,406189340,15890,15900,15900,15890,662
|
|
20230824,124700,395667980,15910,15910,15910,15910,3
|
|
20230824,124600,395620250,15910,15910,15920,15910,160
|
|
20230824,124500,393074440,15900,15900,15900,15900,5
|
|
20230824,124400,392994940,15910,15910,15910,15910,13
|
|
20230824,124300,392788110,15910,15910,15910,15910,0
|
|
20230824,124200,392788110,15910,15910,15910,15910,7
|
|
20230824,124100,392676740,15920,15920,15920,15920,0
|
|
20230824,124000,392676740,15920,15920,15920,15920,17
|
|
20230824,123900,392406100,15920,15910,15920,15910,100
|
|
20230824,123800,390815000,15910,15910,15910,15910,0
|
|
20230824,123700,390815000,15910,15910,15910,15910,130
|
|
20230824,123600,388746700,15930,15930,15930,15930,0
|
|
20230824,123500,388746700,15930,15930,15930,15930,3
|
|
20230824,123400,388698910,15930,15930,15930,15930,10
|
|
20230824,123300,388539610,15930,15920,15930,15920,21
|
|
20230824,123200,388205150,15920,15920,15920,15920,25
|
|
20230824,123100,387807150,15920,15920,15920,15920,0
|
|
20230824,123000,387807150,15920,15910,15920,15910,52
|
|
20230824,122900,386979330,15910,15910,15910,15910,0
|
|
20230824,122800,386979330,15910,15910,15910,15910,0
|
|
20230824,122700,386979330,15910,15910,15910,15910,9
|
|
20230824,122600,386836140,15920,15920,15920,15920,0
|
|
20230824,122500,386836140,15920,15920,15920,15920,0
|
|
20230824,122400,386836140,15920,15920,15920,15920,0
|
|
20230824,122300,386836140,15920,15920,15920,15920,0
|
|
20230824,122200,386836140,15920,15920,15920,15920,68
|
|
20230824,122100,385753580,15920,15930,15930,15920,192
|
|
20230824,122000,382696620,15930,15930,15930,15930,0
|
|
20230824,121900,382696620,15930,15930,15930,15930,0
|
|
20230824,121800,382696620,15930,15930,15930,15930,0
|
|
20230824,121700,382696620,15930,15930,15930,15930,10
|
|
20230824,121600,382537320,15930,15930,15930,15930,0
|
|
20230824,121500,382537320,15930,15930,15930,15930,0
|
|
20230824,121400,382537320,15930,15930,15930,15930,285
|
|
20230824,121300,377997270,15930,15930,15930,15930,3
|
|
20230824,121200,377949480,15940,15940,15940,15940,0
|
|
20230824,121100,377949480,15940,15940,15950,15940,66
|
|
20230824,121000,376897310,15940,15940,15940,15940,5
|
|
20230824,120900,376817610,15940,15940,15940,15940,0
|
|
20230824,120800,376817610,15940,15940,15940,15940,0
|
|
20230824,120700,376817610,15940,15940,15940,15940,0
|
|
20230824,120600,376817610,15940,15940,15940,15940,0
|
|
20230824,120500,376817610,15940,15930,15940,15930,3
|
|
20230824,120400,376769800,15930,15930,15930,15930,0
|
|
20230824,120300,376769800,15930,15930,15930,15930,0
|
|
20230824,120200,376769800,15930,15930,15930,15930,0
|
|
20230824,120100,376769800,15930,15950,15950,15930,116
|
|
20230824,120000,374920720,15950,15950,15950,15950,7
|
|
20230824,115900,374809070,15960,15960,15960,15960,0
|
|
20230824,115800,374809070,15960,15960,15960,15960,0
|
|
20230824,115700,374809070,15960,15960,15960,15960,0
|
|
20230824,115600,374809070,15960,15960,15960,15960,0
|
|
20230824,115500,374809070,15960,15960,15960,15940,65
|
|
20230824,115400,373771880,15970,16020,16030,15970,204
|
|
20230824,115300,370509450,16020,16020,16020,16020,0
|
|
20230824,115200,370509450,16020,16020,16020,16020,3
|
|
20230824,115100,370461390,16020,16020,16020,16020,1
|
|
20230824,115000,370445370,16070,16070,16070,16070,0
|
|
20230824,114900,370445370,16070,16050,16070,16050,4
|
|
20230824,114800,370381150,16070,16070,16070,16070,0
|
|
20230824,114700,370381150,16070,16030,16070,16030,608
|
|
20230824,114600,360618420,16030,16030,16030,16030,0
|
|
20230824,114500,360618420,16030,16030,16030,16030,0
|
|
20230824,114400,360618420,16030,16030,16030,16030,0
|
|
20230824,114300,360618420,16030,16030,16030,16030,0
|
|
20230824,114200,360618420,16030,16030,16030,16030,1
|
|
20230824,114100,360602390,16030,16030,16030,16030,0
|
|
20230824,114000,360602390,16030,16030,16030,16030,0
|
|
20230824,113900,360602390,16030,16010,16030,16010,13
|
|
20230824,113800,360394180,16030,16030,16030,16030,0
|
|
20230824,113700,360394180,16030,16030,16030,16030,0
|
|
20230824,113600,360394180,16030,16030,16030,16030,0
|
|
20230824,113500,360394180,16030,16030,16030,16030,1
|
|
20230824,113400,360378150,16020,16020,16020,16020,6
|
|
20230824,113300,360282030,16030,16030,16030,16030,4
|
|
20230824,113200,360217910,16020,16020,16020,16020,3
|
|
20230824,113100,360169850,16020,16010,16020,16010,108
|
|
20230824,113000,358440650,16010,16010,16010,16010,0
|
|
20230824,112900,358440650,16010,16010,16010,16010,1
|
|
20230824,112800,358424640,15960,15960,15960,15960,0
|
|
20230824,112700,358424640,15960,15960,15960,15960,0
|
|
20230824,112600,358424640,15960,15960,15960,15960,0
|
|
20230824,112500,358424640,15960,15960,15960,15960,0
|
|
20230824,112400,358424640,15960,15960,15960,15960,42
|
|
20230824,112300,357754320,15970,15970,15980,15970,132
|
|
20230824,112200,355645780,15970,15970,15970,15970,0
|
|
20230824,112100,355645780,15970,15970,15970,15970,0
|
|
20230824,112000,355645780,15970,15980,15980,15970,61
|
|
20230824,111900,354671110,15970,16010,16010,15970,18
|
|
20230824,111800,354383420,16010,16000,16010,16000,10
|
|
20230824,111700,354223380,15950,15980,15980,15950,35
|
|
20230824,111600,353664540,15980,15980,15980,15980,40
|
|
20230824,111500,353025340,15980,15980,15980,15980,0
|
|
20230824,111400,353025340,15980,15980,15980,15980,0
|
|
20230824,111300,353025340,15980,15980,15980,15980,0
|
|
20230824,111200,353025340,15980,15980,15980,15980,18
|
|
20230824,111100,352737700,15980,15980,15980,15980,0
|
|
20230824,111000,352737700,15980,15970,15980,15960,28
|
|
20230824,110900,352290610,15960,15970,15970,15960,10
|
|
20230824,110800,352130940,15970,15970,15970,15970,4
|
|
20230824,110700,352067060,15980,15980,15990,15980,57
|
|
20230824,110600,351155900,15980,15980,15980,15980,21
|
|
20230824,110500,350820320,15980,15980,15980,15980,0
|
|
20230824,110400,350820320,15980,15980,15980,15980,1
|
|
20230824,110300,350804340,15980,15980,15980,15980,0
|
|
20230824,110200,350804340,15980,15980,15980,15980,3
|
|
20230824,110100,350756400,15980,15980,15980,15980,47
|
|
20230824,110000,350005340,15970,15970,15970,15970,0
|
|
20230824,105900,350005340,15970,15970,15970,15970,50
|
|
20230824,105800,349206840,15930,15970,15970,15930,22
|
|
20230824,105700,348856040,15970,15970,15970,15970,301
|
|
20230824,105600,344049070,15980,15980,15980,15980,0
|
|
20230824,105500,344049070,15980,15980,15980,15980,305
|
|
20230824,105400,339175170,16080,16080,16080,16080,0
|
|
20230824,105300,339175170,16080,16080,16080,16080,0
|
|
20230824,105200,339175170,16080,15930,16080,15910,263
|
|
20230824,105100,334985090,15930,15930,15930,15930,151
|
|
20230824,105000,332579660,15910,15940,15940,15910,2
|
|
20230824,104900,332547810,15930,15910,15930,15910,94
|
|
20230824,104800,331051380,15910,15910,15910,15910,158
|
|
20230824,104700,328537600,15920,15920,15920,15920,5
|
|
20230824,104600,328458000,15920,15920,15920,15920,7
|
|
20230824,104500,328346560,15940,15940,15940,15940,100
|
|
20230824,104400,326752560,15930,15930,15930,15930,0
|
|
20230824,104300,326752560,15930,15930,15930,15930,0
|
|
20230824,104200,326752560,15930,15930,15930,15930,79
|
|
20230824,104100,325494090,15930,15930,15930,15930,0
|
|
20230824,104000,325494090,15930,15930,15930,15930,5
|
|
20230824,103900,325414440,15930,15930,15930,15930,15
|
|
20230824,103800,325175490,15900,15930,15930,15900,1164
|
|
20230824,103700,306657130,15930,15920,15930,15920,248
|
|
20230824,103600,302708920,15930,15920,15930,15920,29
|
|
20230824,103500,302247180,15930,15930,15930,15930,72
|
|
20230824,103400,301100220,15940,15940,15940,15940,0
|
|
20230824,103300,301100220,15940,15940,15940,15940,20
|
|
20230824,103200,300781420,15950,15950,15950,15950,0
|
|
20230824,103100,300781420,15950,15960,15960,15950,48
|
|
20230824,103000,300015510,15960,15960,15960,15960,2
|
|
20230824,102900,299983590,15960,15960,15960,15960,20
|
|
20230824,102800,299664390,15960,15960,15960,15960,0
|
|
20230824,102700,299664390,15960,15960,15960,15960,0
|
|
20230824,102600,299664390,15960,15960,15960,15960,0
|
|
20230824,102500,299664390,15960,15940,15960,15940,129
|
|
20230824,102400,297607770,15940,15940,15940,15940,200
|
|
20230824,102300,294419770,15950,15950,15950,15950,0
|
|
20230824,102200,294419770,15950,15970,15970,15950,1526
|
|
20230824,102100,270067630,15980,16010,16010,15980,15
|
|
20230824,102000,269827810,15980,15990,15990,15980,65
|
|
20230824,101900,268789000,16010,16010,16010,16010,0
|
|
20230824,101800,268789000,16010,16010,16010,16010,0
|
|
20230824,101700,268789000,16010,16010,16010,16010,0
|
|
20230824,101600,268789000,16010,16010,16010,16010,0
|
|
20230824,101500,268789000,16010,16010,16010,16010,0
|
|
20230824,101400,268789000,16010,16010,16010,16010,50
|
|
20230824,101300,267988500,16020,16070,16070,16020,402
|
|
20230824,101200,261528410,16030,16040,16040,16030,33
|
|
20230824,101100,260999210,16070,16070,16070,16070,10
|
|
20230824,101000,260838510,16090,16100,16100,16090,3
|
|
20230824,100900,260790230,16040,16030,16060,16030,555
|
|
20230824,100800,251890540,16040,16040,16040,16040,1
|
|
20230824,100700,251874500,15980,16050,16050,15970,402
|
|
20230824,100600,245449910,15980,15980,15980,15980,0
|
|
20230824,100500,245449910,15980,16020,16020,15980,417
|
|
20230824,100400,238776140,16020,16020,16020,16020,1
|
|
20230824,100300,238760120,16040,16040,16040,16040,0
|
|
20230824,100200,238760120,16040,16040,16040,16040,0
|
|
20230824,100100,238760120,16040,15990,16040,15980,1052
|
|
20230824,100000,221948710,16000,16010,16010,16000,121
|
|
20230824,095900,220012650,16030,16000,16030,16000,226
|
|
20230824,095800,216395080,16000,16000,16000,16000,10
|
|
20230824,095700,216235080,16000,16000,16000,16000,15
|
|
20230824,095600,215995080,15970,15990,15990,15970,156
|
|
20230824,095500,213503730,15980,15980,15980,15980,1
|
|
20230824,095400,213487750,16000,15990,16000,15990,20
|
|
20230824,095300,213167850,16000,16000,16000,16000,6
|
|
20230824,095200,213071850,15970,15970,15970,15970,105
|
|
20230824,095100,211395000,15980,15980,15980,15980,2
|
|
20230824,095000,211363040,15980,16000,16000,15980,93
|
|
20230824,094900,209875100,16000,16000,16000,16000,39
|
|
20230824,094800,209251100,16010,16000,16010,16000,2
|
|
20230824,094700,209219090,16030,16030,16030,16030,0
|
|
20230824,094600,209219090,16030,16030,16030,16030,0
|
|
20230824,094500,209219090,16030,16030,16030,16030,0
|
|
20230824,094400,209219090,16030,16030,16030,16030,0
|
|
20230824,094300,209219090,16030,16030,16030,16030,0
|
|
20230824,094200,209219090,16030,16030,16040,16030,75
|
|
20230824,094100,208016830,16030,16020,16030,16020,130
|
|
20230824,094000,205934180,16020,16010,16020,16010,35
|
|
20230824,093900,205373820,16010,16000,16010,16000,61
|
|
20230824,093800,204397740,16000,16000,16000,16000,0
|
|
20230824,093700,204397740,16000,16000,16000,16000,0
|
|
20230824,093600,204397740,16000,16000,16000,16000,5
|
|
20230824,093500,204317740,16000,16010,16020,16000,298
|
|
20230824,093400,199549210,16010,16010,16010,16010,0
|
|
20230824,093300,199549210,16010,16010,16010,16010,1
|
|
20230824,093200,199533200,16010,16010,16010,16010,0
|
|
20230824,093100,199533200,16010,16000,16020,16000,203
|
|
20230824,093000,196284210,16000,16000,16000,16000,60
|
|
20230824,092900,195324210,16000,16000,16000,16000,79
|
|
20230824,092800,194060210,16000,15980,16000,15980,505
|
|
20230824,092700,185987070,15990,15990,15990,15990,0
|
|
20230824,092600,185987070,15990,15990,15990,15990,0
|
|
20230824,092500,185987070,15990,15970,15990,15920,572
|
|
20230824,092400,176870570,15970,15830,15990,15830,2128
|
|
20230824,092300,142904020,15830,15830,15830,15830,0
|
|
20230824,092200,142904020,15830,15820,15830,15820,145
|
|
20230824,092100,140609440,15820,15820,15820,15820,2
|
|
20230824,092000,140577800,15820,15800,15820,15800,173
|
|
20230824,091900,137843320,15800,15780,15800,15770,487
|
|
20230824,091800,130157190,15790,15790,15790,15790,69
|
|
20230824,091700,129067680,15790,15810,15810,15760,209
|
|
20230824,091600,125766340,15800,15770,15800,15770,700
|
|
20230824,091500,114713770,15790,15840,15840,15790,995
|
|
20230824,091400,98992410,15850,15850,15850,15840,638
|
|
20230824,091300,88885900,15840,15810,15840,15810,1304
|
|
20230824,091200,68256020,15830,15830,15850,15800,774
|
|
20230824,091100,56015160,15860,15820,15860,15820,254
|
|
20230824,091000,51996600,15830,15830,15870,15830,128
|
|
20230824,090900,49966920,15840,15900,15900,15830,222
|
|
20230824,090800,46450570,15910,15910,15910,15910,134
|
|
20230824,090700,44318630,15820,15810,15820,15810,39
|
|
20230824,090600,43701660,15820,15930,15930,15820,670
|
|
20230824,090500,33072030,15950,15950,15950,15950,1
|
|
20230824,090400,33056080,15950,15970,15970,15950,156
|
|
20230824,090300,30567550,15970,16140,16140,15970,85
|
|
20230824,090200,29207040,16140,16150,16180,16140,324
|
|
20230824,090100,23975000,16160,16040,16180,16040,337
|
|
20230824,090000,18535620,16150,15910,16160,15910,1155
|