601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185800,2202062390,18180,18180,18180,18180,2685
|
|
20230825,185700,2202062390,18180,18180,18180,18180,0
|
|
20230825,185600,2202062390,18180,18180,18180,18180,0
|
|
20230825,185500,2202062390,18180,18180,18180,18180,0
|
|
20230825,185400,2202062390,18180,18180,18180,18180,0
|
|
20230825,185300,2202062390,18180,18180,18180,18180,0
|
|
20230825,185200,2202062390,18180,18180,18180,18180,0
|
|
20230825,185100,2202062390,18180,18180,18180,18180,0
|
|
20230825,185000,2202062390,18180,18180,18180,18180,0
|
|
20230825,184900,2202062390,18180,18180,18180,18180,0
|
|
20230825,184800,2202062390,18180,18180,18180,18180,0
|
|
20230825,184700,2202062390,18180,18180,18180,18180,0
|
|
20230825,184600,2202062390,18180,18180,18180,18180,0
|
|
20230825,184500,2202062390,18180,18180,18180,18180,0
|
|
20230825,184400,2202062390,18180,18180,18180,18180,0
|
|
20230825,184300,2202062390,18180,18180,18180,18180,0
|
|
20230825,184200,2202062390,18180,18180,18180,18180,0
|
|
20230825,184100,2202062390,18180,18180,18180,18180,0
|
|
20230825,184000,2202062390,18180,18180,18180,18180,0
|
|
20230825,183900,2202062390,18180,18180,18180,18180,0
|
|
20230825,183800,2202062390,18180,18180,18180,18180,0
|
|
20230825,183700,2202062390,18180,18180,18180,18180,0
|
|
20230825,183600,2202062390,18180,18180,18180,18180,0
|
|
20230825,183500,2202062390,18180,18180,18180,18180,0
|
|
20230825,183400,2202062390,18180,18180,18180,18180,0
|
|
20230825,183300,2202062390,18180,18180,18180,18180,0
|
|
20230825,183200,2202062390,18180,18180,18180,18180,0
|
|
20230825,183100,2202062390,18180,18180,18180,18180,0
|
|
20230825,183000,2202062390,18180,18180,18180,18180,0
|
|
20230825,182900,2202062390,18180,18180,18180,18180,0
|
|
20230825,182800,2202062390,18180,18180,18180,18180,2685
|
|
20230825,182700,2202062390,18180,18180,18180,18180,0
|
|
20230825,182600,2202062390,18180,18180,18180,18180,0
|
|
20230825,182500,2202062390,18180,18180,18180,18180,0
|
|
20230825,182400,2202062390,18180,18180,18180,18180,0
|
|
20230825,182300,2202062390,18180,18180,18180,18180,0
|
|
20230825,182200,2202062390,18180,18180,18180,18180,0
|
|
20230825,182100,2202062390,18180,18180,18180,18180,0
|
|
20230825,182000,2202062390,18180,18180,18180,18180,0
|
|
20230825,181900,2202062390,18180,18180,18180,18180,0
|
|
20230825,181800,2202062390,18180,18180,18180,18180,0
|
|
20230825,181700,2202062390,18180,18180,18180,18180,0
|
|
20230825,181600,2202062390,18180,18180,18180,18180,0
|
|
20230825,181500,2202062390,18180,18180,18180,18180,0
|
|
20230825,181400,2202062390,18180,18180,18180,18180,0
|
|
20230825,181300,2202062390,18180,18180,18180,18180,0
|
|
20230825,181200,2202062390,18180,18180,18180,18180,0
|
|
20230825,181100,2202062390,18180,18180,18180,18180,0
|
|
20230825,181000,2202062390,18180,18180,18180,18180,0
|
|
20230825,180900,2202062390,18180,18180,18180,18180,0
|
|
20230825,180800,2202062390,18180,18180,18180,18180,0
|
|
20230825,180700,2202062390,18180,18180,18180,18180,0
|
|
20230825,180600,2202062390,18180,18180,18180,18180,0
|
|
20230825,180500,2202062390,18180,18180,18180,18180,0
|
|
20230825,180400,2202062390,18180,18180,18180,18180,0
|
|
20230825,180300,2202062390,18180,18180,18180,18180,0
|
|
20230825,180200,2202062390,18180,18180,18180,18180,0
|
|
20230825,180100,2202062390,18180,18180,18180,18180,0
|
|
20230825,180000,2202062390,18180,18180,18180,18180,0
|
|
20230825,175900,2202062390,18180,18180,18180,18180,0
|
|
20230825,175800,2202062390,18180,18180,18180,18180,2685
|
|
20230825,175700,2202062390,18180,18180,18180,18180,0
|
|
20230825,175600,2202062390,18180,18180,18180,18180,0
|
|
20230825,175500,2202062390,18180,18180,18180,18180,0
|
|
20230825,175400,2202062390,18180,18180,18180,18180,0
|
|
20230825,175300,2202062390,18180,18180,18180,18180,0
|
|
20230825,175200,2202062390,18180,18180,18180,18180,0
|
|
20230825,175100,2202062390,18180,18180,18180,18180,0
|
|
20230825,175000,2202062390,18180,18180,18180,18180,0
|
|
20230825,174900,2202062390,18180,18180,18180,18180,0
|
|
20230825,174800,2202062390,18180,18180,18180,18180,0
|
|
20230825,174700,2202062390,18180,18180,18180,18180,0
|
|
20230825,174600,2202062390,18180,18180,18180,18180,0
|
|
20230825,174500,2202062390,18180,18180,18180,18180,0
|
|
20230825,174400,2202062390,18180,18180,18180,18180,0
|
|
20230825,174300,2202062390,18180,18180,18180,18180,0
|
|
20230825,174200,2202062390,18180,18180,18180,18180,0
|
|
20230825,174100,2202062390,18180,18180,18180,18180,0
|
|
20230825,174000,2202062390,18180,18180,18180,18180,0
|
|
20230825,173900,2202062390,18180,18180,18180,18180,0
|
|
20230825,173800,2202062390,18180,18180,18180,18180,0
|
|
20230825,173700,2202062390,18180,18180,18180,18180,0
|
|
20230825,173600,2202062390,18180,18180,18180,18180,0
|
|
20230825,173500,2202062390,18180,18180,18180,18180,0
|
|
20230825,173400,2202062390,18180,18180,18180,18180,0
|
|
20230825,173300,2202062390,18180,18180,18180,18180,0
|
|
20230825,173200,2202062390,18180,18180,18180,18180,0
|
|
20230825,173100,2202062390,18180,18180,18180,18180,0
|
|
20230825,173000,2202062390,18180,18180,18180,18180,0
|
|
20230825,172900,2202062390,18180,18180,18180,18180,0
|
|
20230825,172800,2202062390,18180,18180,18180,18180,2685
|
|
20230825,172700,2202062390,18180,18180,18180,18180,0
|
|
20230825,172600,2202062390,18180,18180,18180,18180,0
|
|
20230825,172500,2202062390,18180,18180,18180,18180,0
|
|
20230825,172400,2202062390,18180,18180,18180,18180,0
|
|
20230825,172300,2202062390,18180,18180,18180,18180,0
|
|
20230825,172200,2202062390,18180,18180,18180,18180,0
|
|
20230825,172100,2202062390,18180,18180,18180,18180,0
|
|
20230825,172000,2202062390,18180,18180,18180,18180,0
|
|
20230825,171900,2202062390,18180,18180,18180,18180,0
|
|
20230825,171800,2202062390,18180,18180,18180,18180,0
|
|
20230825,171700,2202062390,18180,18180,18180,18180,0
|
|
20230825,171600,2202062390,18180,18180,18180,18180,0
|
|
20230825,171500,2202062390,18180,18180,18180,18180,0
|
|
20230825,171400,2202062390,18180,18180,18180,18180,0
|
|
20230825,171300,2202062390,18180,18180,18180,18180,0
|
|
20230825,171200,2202062390,18180,18180,18180,18180,0
|
|
20230825,171100,2202062390,18180,18180,18180,18180,0
|
|
20230825,171000,2202062390,18180,18180,18180,18180,0
|
|
20230825,170900,2202062390,18180,18180,18180,18180,0
|
|
20230825,170800,2202062390,18180,18180,18180,18180,0
|
|
20230825,170700,2202062390,18180,18180,18180,18180,0
|
|
20230825,170600,2202062390,18180,18180,18180,18180,0
|
|
20230825,170500,2202062390,18180,18180,18180,18180,0
|
|
20230825,170400,2202062390,18180,18180,18180,18180,0
|
|
20230825,170300,2202062390,18180,18180,18180,18180,0
|
|
20230825,170200,2202062390,18180,18180,18180,18180,0
|
|
20230825,170100,2202062390,18180,18180,18180,18180,0
|
|
20230825,170000,2202062390,18180,18180,18180,18180,0
|
|
20230825,165900,2202062390,18180,18180,18180,18180,0
|
|
20230825,165800,2202062390,18180,18180,18180,18180,2685
|
|
20230825,165700,2202062390,18180,18180,18180,18180,0
|
|
20230825,165600,2202062390,18180,18180,18180,18180,0
|
|
20230825,165500,2202062390,18180,18180,18180,18180,0
|
|
20230825,165400,2202062390,18180,18180,18180,18180,0
|
|
20230825,165300,2202062390,18180,18180,18180,18180,0
|
|
20230825,165200,2202062390,18180,18180,18180,18180,0
|
|
20230825,165100,2202062390,18180,18180,18180,18180,0
|
|
20230825,165000,2202062390,18180,18180,18180,18180,0
|
|
20230825,164900,2202062390,18180,18180,18180,18180,0
|
|
20230825,164800,2202062390,18180,18180,18180,18180,0
|
|
20230825,164700,2202062390,18180,18180,18180,18180,0
|
|
20230825,164600,2202062390,18180,18180,18180,18180,0
|
|
20230825,164500,2202062390,18180,18180,18180,18180,0
|
|
20230825,164400,2202062390,18180,18180,18180,18180,0
|
|
20230825,164300,2202062390,18180,18180,18180,18180,0
|
|
20230825,164200,2202062390,18180,18180,18180,18180,0
|
|
20230825,164100,2202062390,18180,18180,18180,18180,0
|
|
20230825,164000,2202062390,18180,18180,18180,18180,0
|
|
20230825,163900,2202062390,18180,18180,18180,18180,0
|
|
20230825,163800,2202062390,18180,18180,18180,18180,0
|
|
20230825,163700,2202062390,18180,18180,18180,18180,0
|
|
20230825,163600,2202062390,18180,18180,18180,18180,0
|
|
20230825,163500,2202062390,18180,18180,18180,18180,0
|
|
20230825,163400,2202062390,18180,18180,18180,18180,0
|
|
20230825,163300,2202062390,18180,18180,18180,18180,0
|
|
20230825,163200,2202062390,18180,18180,18180,18180,0
|
|
20230825,163100,2202062390,18180,18180,18180,18180,0
|
|
20230825,163000,2202062390,18180,18180,18180,18180,0
|
|
20230825,162900,2202062390,18180,18180,18180,18180,0
|
|
20230825,162800,2202062390,18180,18180,18180,18180,2685
|
|
20230825,162700,2202062390,18180,18180,18180,18180,0
|
|
20230825,162600,2202062390,18180,18180,18180,18180,0
|
|
20230825,162500,2202062390,18180,18180,18180,18180,0
|
|
20230825,162400,2202062390,18180,18180,18180,18180,0
|
|
20230825,162300,2202062390,18180,18180,18180,18180,0
|
|
20230825,162200,2202062390,18180,18180,18180,18180,0
|
|
20230825,162100,2202062390,18180,18180,18180,18180,0
|
|
20230825,162000,2202062390,18180,18180,18180,18180,0
|
|
20230825,161900,2202062390,18180,18180,18180,18180,0
|
|
20230825,161800,2202062390,18180,18180,18180,18180,0
|
|
20230825,161700,2202062390,18180,18180,18180,18180,0
|
|
20230825,161600,2202062390,18180,18180,18180,18180,0
|
|
20230825,161500,2202062390,18180,18180,18180,18180,0
|
|
20230825,161400,2202062390,18180,18180,18180,18180,0
|
|
20230825,161300,2202062390,18180,18180,18180,18180,0
|
|
20230825,161200,2202062390,18180,18180,18180,18180,0
|
|
20230825,161100,2202062390,18180,18180,18180,18180,0
|
|
20230825,161000,2202062390,18180,18180,18180,18180,0
|
|
20230825,160900,2202062390,18180,18180,18180,18180,0
|
|
20230825,160800,2202062390,18180,18180,18180,18180,0
|
|
20230825,160700,2202062390,18180,18180,18180,18180,0
|
|
20230825,160600,2202062390,18180,18180,18180,18180,0
|
|
20230825,160500,2202062390,18180,18180,18180,18180,0
|
|
20230825,160400,2202062390,18180,18180,18180,18180,0
|
|
20230825,160300,2202062390,18180,18180,18180,18180,0
|
|
20230825,160200,2202062390,18180,18180,18180,18180,0
|
|
20230825,160100,2202062390,18180,18180,18180,18180,0
|
|
20230825,160000,2202062390,18180,18180,18180,18180,0
|
|
20230825,155900,2202062390,18180,18180,18180,18180,0
|
|
20230825,155800,2202062390,18180,18180,18180,18180,2685
|
|
20230825,155700,2202062390,18180,18180,18180,18180,0
|
|
20230825,155600,2202062390,18180,18180,18180,18180,0
|
|
20230825,155500,2202062390,18180,18180,18180,18180,0
|
|
20230825,155400,2202062390,18180,18180,18180,18180,0
|
|
20230825,155300,2202062390,18180,18180,18180,18180,0
|
|
20230825,155200,2202062390,18180,18180,18180,18180,0
|
|
20230825,155100,2202062390,18180,18180,18180,18180,0
|
|
20230825,155000,2202062390,18180,18180,18180,18180,0
|
|
20230825,154900,2202062390,18180,18180,18180,18180,0
|
|
20230825,154800,2202062390,18180,18180,18180,18180,0
|
|
20230825,154700,2202062390,18180,18180,18180,18180,0
|
|
20230825,154600,2202062390,18180,18180,18180,18180,0
|
|
20230825,154500,2202062390,18180,18180,18180,18180,0
|
|
20230825,154400,2202062390,18180,18180,18180,18180,0
|
|
20230825,154300,2202062390,18180,18180,18180,18180,0
|
|
20230825,154200,2202062390,18180,18180,18180,18180,0
|
|
20230825,154100,2202062390,18180,18180,18180,18180,0
|
|
20230825,154000,2202062390,18180,18180,18180,18180,0
|
|
20230825,153900,2202062390,18180,18180,18180,18180,0
|
|
20230825,153800,2202062390,18180,18180,18180,18180,0
|
|
20230825,153700,2202062390,18180,18180,18180,18180,0
|
|
20230825,153600,2202062390,18180,18180,18180,18180,0
|
|
20230825,153500,2202062390,18180,18180,18180,18180,0
|
|
20230825,153400,2202062390,18180,18180,18180,18180,0
|
|
20230825,153300,2202062390,18180,18180,18180,18180,0
|
|
20230825,153200,2202062390,18180,18180,18180,18180,0
|
|
20230825,153100,2202062390,18180,18180,18180,18180,0
|
|
20230825,153000,2202062390,18180,18180,18180,18180,2685
|
|
20230825,152900,2153249090,18170,18170,18170,18170,0
|
|
20230825,152800,2153249090,18170,18170,18170,18170,0
|
|
20230825,152700,2153249090,18170,18170,18170,18170,0
|
|
20230825,152600,2153249090,18170,18170,18170,18170,0
|
|
20230825,152500,2153249090,18170,18170,18170,18170,0
|
|
20230825,152400,2153249090,18170,18170,18170,18170,0
|
|
20230825,152300,2153249090,18170,18170,18170,18170,0
|
|
20230825,152200,2153249090,18170,18170,18170,18170,0
|
|
20230825,152100,2153249090,18170,18170,18170,18170,0
|
|
20230825,152000,2153249090,18170,18170,18170,18170,0
|
|
20230825,151900,2153249090,18170,18170,18170,18130,257
|
|
20230825,151800,2148583620,18170,18150,18170,18150,323
|
|
20230825,151700,2142716920,18160,18150,18160,18150,203
|
|
20230825,151600,2139030510,18150,18160,18170,18150,877
|
|
20230825,151500,2123105290,18160,18150,18160,18150,639
|
|
20230825,151400,2111501660,18160,18150,18170,18140,146
|
|
20230825,151300,2108851800,18150,18170,18170,18140,410
|
|
20230825,151200,2101405140,18150,18140,18160,18140,481
|
|
20230825,151100,2092671430,18140,18170,18180,18140,408
|
|
20230825,151000,2085260450,18170,18170,18180,18160,493
|
|
20230825,150900,2076303190,18170,18160,18170,18150,138
|
|
20230825,150800,2073796720,18170,18170,18170,18150,199
|
|
20230825,150700,2070181170,18160,18160,18170,18150,299
|
|
20230825,150600,2064749100,18150,18160,18160,18150,315
|
|
20230825,150500,2059029910,18150,18150,18170,18140,268
|
|
20230825,150400,2054166040,18150,18140,18150,18130,124
|
|
20230825,150300,2051916680,18130,18130,18140,18120,65
|
|
20230825,150200,2050738300,18130,18120,18130,18110,200
|
|
20230825,150100,2047114220,18130,18160,18160,18120,636
|
|
20230825,150000,2035574140,18170,18160,18170,18160,223
|
|
20230825,145900,2031522450,18170,18170,18180,18160,436
|
|
20230825,145800,2023598610,18160,18170,18170,18160,349
|
|
20230825,145700,2017257510,18160,18160,18170,18160,581
|
|
20230825,145600,2006701570,18160,18160,18170,18150,128
|
|
20230825,145500,2004376750,18160,18160,18170,18150,342
|
|
20230825,145400,1998165590,18170,18150,18170,18150,308
|
|
20230825,145300,1992569800,18150,18140,18150,18140,333
|
|
20230825,145200,1986525930,18130,18140,18150,18130,1309
|
|
20230825,145100,1962777010,18150,18150,18160,18140,579
|
|
20230825,145000,1952265850,18150,18140,18160,18140,377
|
|
20230825,144900,1945422870,18160,18140,18160,18140,288
|
|
20230825,144800,1940195690,18150,18150,18150,18140,342
|
|
20230825,144700,1933988500,18140,18150,18150,18140,177
|
|
20230825,144600,1930776030,18150,18150,18150,18150,197
|
|
20230825,144500,1927200480,18150,18150,18160,18150,214
|
|
20230825,144400,1923316370,18160,18150,18160,18150,354
|
|
20230825,144300,1916889100,18150,18140,18150,18140,854
|
|
20230825,144200,1901390630,18150,18140,18150,18140,528
|
|
20230825,144100,1891810560,18140,18130,18140,18130,274
|
|
20230825,144000,1886842380,18130,18130,18130,18130,12
|
|
20230825,143900,1886624820,18130,18130,18130,18130,18
|
|
20230825,143800,1886298480,18130,18130,18130,18130,22
|
|
20230825,143700,1885899620,18130,18130,18130,18130,27
|
|
20230825,143600,1885410110,18120,18110,18120,18110,126
|
|
20230825,143500,1883127050,18110,18100,18110,18100,267
|
|
20230825,143400,1878293970,18100,18100,18100,18100,17
|
|
20230825,143300,1877986270,18100,18100,18100,18100,18
|
|
20230825,143200,1877660470,18090,18090,18100,18090,545
|
|
20230825,143100,1867801240,18090,18090,18090,18090,21
|
|
20230825,143000,1867421350,18090,18080,18090,18080,20
|
|
20230825,142900,1867059570,18080,18080,18080,18060,1046
|
|
20230825,142800,1848156670,18090,18080,18090,18080,80
|
|
20230825,142700,1846710020,18080,18100,18100,18080,261
|
|
20230825,142600,1841988740,18090,18110,18110,18090,746
|
|
20230825,142500,1828487300,18100,18100,18100,18100,143
|
|
20230825,142400,1825899000,18100,18130,18130,18100,2861
|
|
20230825,142300,1774042210,18130,18140,18140,18130,171
|
|
20230825,142200,1770941160,18130,18140,18140,18130,52
|
|
20230825,142100,1769998040,18140,18140,18140,18130,70
|
|
20230825,142000,1768728360,18140,18140,18140,18130,142
|
|
20230825,141900,1766152730,18140,18140,18140,18130,65
|
|
20230825,141800,1764973760,18130,18140,18140,18130,55
|
|
20230825,141700,1763976420,18140,18140,18140,18130,17
|
|
20230825,141600,1763668180,18130,18140,18140,18130,111
|
|
20230825,141500,1761655020,18130,18140,18140,18130,46
|
|
20230825,141400,1760820850,18130,18140,18140,18130,50
|
|
20230825,141300,1759913990,18140,18140,18140,18140,56
|
|
20230825,141200,1758898150,18130,18130,18140,18130,33
|
|
20230825,141100,1758299680,18140,18140,18140,18130,56
|
|
20230825,141000,1757283970,18140,18140,18140,18140,72
|
|
20230825,140900,1755977890,18140,18140,18140,18130,34
|
|
20230825,140800,1755361270,18140,18140,18140,18130,110
|
|
20230825,140700,1753366020,18140,18140,18140,18140,516
|
|
20230825,140600,1744005780,18130,18140,18140,18130,61
|
|
20230825,140500,1742899600,18140,18130,18140,18130,72
|
|
20230825,140400,1741593670,18140,18140,18140,18140,186
|
|
20230825,140300,1738219630,18130,18140,18140,18130,51
|
|
20230825,140200,1737294740,18130,18130,18140,18130,48
|
|
20230825,140100,1736424180,18130,18140,18140,18130,44
|
|
20230825,140000,1735626270,18130,18140,18140,18130,145
|
|
20230825,135900,1732996440,18140,18140,18140,18140,18
|
|
20230825,135800,1732669920,18130,18130,18130,18130,93
|
|
20230825,135700,1730983830,18130,18130,18130,18130,30
|
|
20230825,135600,1730439930,18130,18140,18140,18130,245
|
|
20230825,135500,1725997950,18130,18120,18130,18120,410
|
|
20230825,135400,1718564660,18130,18130,18130,18130,77
|
|
20230825,135300,1717168650,18130,18130,18130,18130,31
|
|
20230825,135200,1716606620,18130,18130,18130,18130,65
|
|
20230825,135100,1715428170,18130,18130,18130,18130,14
|
|
20230825,135000,1715174350,18130,18140,18140,18120,40
|
|
20230825,134900,1714449250,18140,18130,18140,18120,686
|
|
20230825,134800,1702008850,18130,18190,18190,18130,1601
|
|
20230825,134700,1672911910,18190,18190,18190,18190,2
|
|
20230825,134600,1672875530,18190,18190,18190,18180,42
|
|
20230825,134500,1672111690,18180,18190,18190,18180,45
|
|
20230825,134400,1671293270,18180,18190,18190,18180,61
|
|
20230825,134300,1670184040,18180,18180,18180,18180,25
|
|
20230825,134200,1669729540,18190,18190,18190,18190,22
|
|
20230825,134100,1669329360,18190,18190,18190,18190,47
|
|
20230825,134000,1668474430,18180,18190,18190,18180,60
|
|
20230825,133900,1667383400,18180,18180,18180,18180,13
|
|
20230825,133800,1667147060,18190,18190,18190,18190,80
|
|
20230825,133700,1665691860,18190,18190,18190,18190,29
|
|
20230825,133600,1665164350,18190,18180,18190,18180,56
|
|
20230825,133500,1664146110,18190,18190,18190,18190,0
|
|
20230825,133400,1664146110,18190,18190,18190,18190,60
|
|
20230825,133300,1663054710,18180,18180,18190,18180,29
|
|
20230825,133200,1662527330,18190,18190,18190,18190,17
|
|
20230825,133100,1662218100,18180,18190,18190,18180,26
|
|
20230825,133000,1661745180,18190,18190,18190,18190,16
|
|
20230825,132900,1661454140,18190,18190,18190,18190,17
|
|
20230825,132800,1661144910,18190,18200,18200,18190,611
|
|
20230825,132700,1650028820,18200,18180,18200,18180,191
|
|
20230825,132600,1646556080,18170,18180,18180,18170,22
|
|
20230825,132500,1646156170,18180,18200,18200,18180,742
|
|
20230825,132400,1632655210,18200,18190,18200,18190,101
|
|
20230825,132300,1630817890,18190,18190,18190,18190,17
|
|
20230825,132200,1630508660,18180,18190,18190,18180,564
|
|
20230825,132100,1620249760,18190,18190,18190,18190,17
|
|
20230825,132000,1619940530,18190,18190,18190,18190,1
|
|
20230825,131900,1619922340,18180,18190,18190,18180,176
|
|
20230825,131800,1616721200,18180,18190,18190,18180,24
|
|
20230825,131700,1616284710,18180,18180,18190,18180,24
|
|
20230825,131600,1615848230,18180,18190,18190,18180,32
|
|
20230825,131500,1615266170,18180,18180,18180,18170,85
|
|
20230825,131400,1613721050,18170,18320,18320,18120,2718
|
|
20230825,131300,1564239440,18320,18330,18330,18320,18
|
|
20230825,131200,1563909510,18330,18290,18330,18290,814
|
|
20230825,131100,1549002200,18300,18290,18300,18290,235
|
|
20230825,131000,1544703530,18290,18280,18290,18280,236
|
|
20230825,130900,1540388770,18280,18290,18290,18280,228
|
|
20230825,130800,1536220770,18290,18280,18290,18280,109
|
|
20230825,130700,1534228060,18280,18280,18280,18280,23
|
|
20230825,130600,1533807620,18280,18290,18290,18280,80
|
|
20230825,130500,1532345060,18280,18290,18290,18280,299
|
|
20230825,130400,1526878350,18280,18290,18290,18280,92
|
|
20230825,130300,1525195710,18290,18290,18290,18290,1
|
|
20230825,130200,1525177420,18290,18270,18300,18270,1803
|
|
20230825,130100,1492198830,18260,18230,18260,18230,228
|
|
20230825,130000,1488040220,18230,18200,18230,18200,354
|
|
20230825,125900,1481595830,18200,18190,18200,18190,82
|
|
20230825,125800,1480103560,18200,18200,18200,18200,16
|
|
20230825,125700,1479812360,18200,18200,18200,18200,12
|
|
20230825,125600,1479593960,18200,18200,18200,18200,36
|
|
20230825,125500,1478938760,18200,18190,18200,18190,17
|
|
20230825,125400,1478629370,18200,18200,18200,18200,18
|
|
20230825,125300,1478301770,18200,18190,18200,18190,21
|
|
20230825,125200,1477919680,18190,18190,18190,18190,73
|
|
20230825,125100,1476591810,18190,18180,18190,18180,236
|
|
20230825,125000,1472301080,18180,18170,18180,18170,70
|
|
20230825,124900,1471028920,18160,18180,18180,18160,501
|
|
20230825,124800,1461929420,18180,18170,18180,18170,86
|
|
20230825,124700,1460366030,18170,18150,18170,18150,322
|
|
20230825,124600,1454517840,18160,18160,18160,18160,17
|
|
20230825,124500,1454209120,18150,18160,18160,18150,113
|
|
20230825,124400,1452158070,18160,18160,18160,18150,70
|
|
20230825,124300,1450886880,18150,18150,18150,18150,114
|
|
20230825,124200,1448817780,18160,18160,18160,18160,0
|
|
20230825,124100,1448817780,18160,18160,18160,18160,74
|
|
20230825,124000,1447473940,18160,18150,18160,18150,72
|
|
20230825,123900,1446166550,18180,18180,18180,18180,27
|
|
20230825,123800,1445675690,18180,18180,18180,18180,0
|
|
20230825,123700,1445675690,18180,18180,18180,18180,0
|
|
20230825,123600,1445675690,18180,18190,18190,18180,524
|
|
20230825,123500,1436144760,18190,18190,18190,18190,0
|
|
20230825,123400,1436144760,18190,18190,18190,18190,0
|
|
20230825,123300,1436144760,18190,18160,18200,18160,806
|
|
20230825,123200,1421503550,18160,18160,18160,18160,37
|
|
20230825,123100,1420831630,18150,18150,18160,18150,271
|
|
20230825,123000,1415912740,18150,18150,18160,18150,23
|
|
20230825,122900,1415495280,18160,18160,18160,18160,1
|
|
20230825,122800,1415477120,18160,18150,18160,18140,1343
|
|
20230825,122700,1391102540,18160,18180,18180,18160,161
|
|
20230825,122600,1388178100,18190,18190,18190,18190,517
|
|
20230825,122500,1378773870,18190,18200,18200,18190,73
|
|
20230825,122400,1377445430,18200,18190,18200,18190,13
|
|
20230825,122300,1377208950,18190,18190,18190,18190,22
|
|
20230825,122200,1376808770,18200,18200,18200,18200,6
|
|
20230825,122100,1376699570,18190,18190,18190,18190,36
|
|
20230825,122000,1376044730,18190,18190,18200,18190,28
|
|
20230825,121900,1375535360,18190,18200,18200,18190,20
|
|
20230825,121800,1375171470,18190,18190,18190,18190,16
|
|
20230825,121700,1374880430,18190,18190,18190,18190,120
|
|
20230825,121600,1372697630,18190,18200,18200,18190,276
|
|
20230825,121500,1367676430,18200,18190,18200,18190,15
|
|
20230825,121400,1367403450,18200,18200,18200,18200,0
|
|
20230825,121300,1367403450,18200,18200,18200,18200,13
|
|
20230825,121200,1367166850,18200,18200,18200,18200,79
|
|
20230825,121100,1365729050,18200,18200,18200,18200,7
|
|
20230825,121000,1365601650,18200,18210,18210,18200,18
|
|
20230825,120900,1365273880,18200,18200,18210,18200,16
|
|
20230825,120800,1364982560,18210,18180,18210,18180,1080
|
|
20230825,120700,1345337380,18190,18190,18190,18180,82
|
|
20230825,120600,1343845910,18190,18200,18200,18190,108
|
|
20230825,120500,1341880960,18210,18210,18210,18210,11
|
|
20230825,120400,1341680650,18210,18200,18210,18200,321
|
|
20230825,120300,1335838060,18210,18240,18250,18180,1366
|
|
20230825,120200,1310949910,18240,18270,18270,18240,340
|
|
20230825,120100,1304745170,18250,18260,18260,18250,703
|
|
20230825,120000,1291913120,18270,18270,18280,18270,332
|
|
20230825,115900,1285847050,18280,18280,18280,18280,10
|
|
20230825,115800,1285664250,18280,18280,18280,18280,630
|
|
20230825,115700,1274147850,18290,18280,18290,18280,65
|
|
20230825,115600,1272959130,18290,18280,18290,18280,92
|
|
20230825,115500,1271277360,18280,18280,18290,18280,42
|
|
20230825,115400,1270509210,18290,18270,18290,18270,887
|
|
20230825,115300,1254293950,18280,18270,18280,18270,10
|
|
20230825,115200,1254111170,18270,18270,18270,18270,1
|
|
20230825,115100,1254092900,18270,18280,18280,18270,3
|
|
20230825,115000,1254038080,18280,18270,18280,18270,10
|
|
20230825,114900,1253855370,18270,18270,18270,18270,75
|
|
20230825,114800,1252485120,18300,18300,18300,18300,0
|
|
20230825,114700,1252485120,18300,18300,18300,18300,0
|
|
20230825,114600,1252485120,18300,18270,18300,18270,526
|
|
20230825,114500,1242869890,18270,18270,18270,18270,9
|
|
20230825,114400,1242705460,18270,18270,18270,18270,15
|
|
20230825,114300,1242431410,18260,18270,18270,18250,884
|
|
20230825,114200,1226285150,18270,18270,18270,18270,220
|
|
20230825,114100,1222265750,18260,18250,18260,18250,191
|
|
20230825,114000,1218778550,18250,18240,18290,18240,466
|
|
20230825,113900,1210272790,18250,18260,18260,18240,994
|
|
20230825,113800,1192127360,18260,18260,18270,18260,62
|
|
20230825,113700,1190994700,18270,18270,18270,18270,21
|
|
20230825,113600,1190611030,18270,18280,18280,18270,104
|
|
20230825,113500,1188710930,18280,18270,18280,18270,34
|
|
20230825,113400,1188089540,18280,18280,18280,18270,364
|
|
20230825,113300,1181435680,18290,18290,18300,18280,578
|
|
20230825,113200,1170862560,18300,18320,18320,18300,16
|
|
20230825,113100,1170569560,18310,18300,18340,18300,2172
|
|
20230825,113000,1130800900,18300,18230,18340,18230,2992
|
|
20230825,112900,1076099480,18240,18230,18240,18230,501
|
|
20230825,112800,1066964870,18230,18230,18230,18230,0
|
|
20230825,112700,1066964870,18230,18230,18230,18230,20
|
|
20230825,112600,1066600270,18230,18230,18230,18230,31
|
|
20230825,112500,1066035140,18230,18230,18230,18210,529
|
|
20230825,112400,1056397040,18240,18230,18240,18230,578
|
|
20230825,112300,1045857960,18230,18200,18240,18180,1028
|
|
20230825,112200,1027137170,18180,18180,18180,18180,0
|
|
20230825,112100,1027137170,18180,18180,18210,18180,662
|
|
20230825,112000,1015092490,18180,18190,18190,18180,80
|
|
20230825,111900,1013637400,18180,18180,18180,18180,190
|
|
20230825,111800,1010183200,18190,18200,18200,18130,2654
|
|
20230825,111700,961924480,18200,18200,18200,18200,30
|
|
20230825,111600,961378480,18210,18210,18210,18210,0
|
|
20230825,111500,961378480,18210,18210,18210,18210,98
|
|
20230825,111400,959593900,18210,18210,18210,18210,114
|
|
20230825,111300,957517960,18210,18190,18210,18190,713
|
|
20230825,111200,944540350,18180,18160,18180,18140,817
|
|
20230825,111100,929695650,18140,18120,18150,18120,406
|
|
20230825,111000,922331640,18110,18170,18170,18110,1045
|
|
20230825,110900,903379880,18170,18130,18170,18130,1264
|
|
20230825,110800,880442790,18130,18140,18150,18100,3913
|
|
20230825,110700,809454800,18140,18110,18150,18100,1202
|
|
20230825,110600,787666960,18110,18110,18110,18100,242
|
|
20230825,110500,783285200,18100,18110,18130,18100,1163
|
|
20230825,110400,762217600,18110,18100,18110,18090,250
|
|
20230825,110300,757692690,18100,18100,18100,18100,31
|
|
20230825,110200,757131590,18100,18100,18100,18100,188
|
|
20230825,110100,753728790,18100,18090,18100,18080,536
|
|
20230825,110000,744029040,18090,18080,18100,18080,352
|
|
20230825,105900,737661500,18060,18100,18100,18060,666
|
|
20230825,105800,725615920,18100,18100,18100,18090,133
|
|
20230825,105700,723209620,18090,18100,18100,18090,25
|
|
20230825,105600,722757270,18100,18080,18100,18080,310
|
|
20230825,105500,717149380,18080,18060,18080,18060,262
|
|
20230825,105400,712414430,18080,18080,18080,18080,0
|
|
20230825,105300,712414430,18080,18080,18080,18070,659
|
|
20230825,105200,700505700,18080,18050,18080,18040,1356
|
|
20230825,105100,676027370,18050,18050,18050,18050,2
|
|
20230825,105000,675991270,18050,18050,18050,18050,0
|
|
20230825,104900,675991270,18050,18050,18060,18050,134
|
|
20230825,104800,673572240,18060,18060,18060,18060,0
|
|
20230825,104700,673572240,18060,18070,18070,18050,651
|
|
20230825,104600,661809570,18070,18060,18070,18060,321
|
|
20230825,104500,656012210,18050,18050,18060,18050,16
|
|
20230825,104400,655723390,18060,18050,18060,18050,83
|
|
20230825,104300,654224730,18040,18040,18040,18030,259
|
|
20230825,104200,649552390,18030,18030,18030,18030,50
|
|
20230825,104100,648650890,18030,18020,18030,18020,403
|
|
20230825,104000,641386400,18010,18010,18010,18010,287
|
|
20230825,103900,636217530,18010,18010,18010,18010,0
|
|
20230825,103800,636217530,18010,18010,18010,18010,0
|
|
20230825,103700,636217530,18010,18010,18010,18010,71
|
|
20230825,103600,634938820,18010,18010,18010,18000,227
|
|
20230825,103500,630850570,18010,18010,18010,18010,0
|
|
20230825,103400,630850570,18010,18000,18010,18000,307
|
|
20230825,103300,625324520,17990,17990,17990,17990,249
|
|
20230825,103200,620845010,17990,17990,17990,17990,29
|
|
20230825,103100,620323300,17990,17990,18010,17990,86
|
|
20230825,103000,618775050,17990,17970,17990,17970,1002
|
|
20230825,102900,600760310,17970,17980,17980,17970,17
|
|
20230825,102800,600454810,17970,17970,17970,17970,78
|
|
20230825,102700,599053150,17970,17980,17980,17970,47
|
|
20230825,102600,598208400,17980,17970,17980,17970,135
|
|
20230825,102500,595781430,17980,17970,17980,17970,13
|
|
20230825,102400,595547810,17970,17970,17970,17970,11
|
|
20230825,102300,595350140,17970,17970,17970,17970,14
|
|
20230825,102200,595098560,17980,17970,17980,17970,45
|
|
20230825,102100,594289580,17980,17980,17980,17980,15
|
|
20230825,102000,594019880,17980,17970,17980,17970,16
|
|
20230825,101900,593732210,17970,17970,17980,17970,32
|
|
20230825,101800,593156880,17970,17980,17980,17970,34
|
|
20230825,101700,592545630,17980,17980,17980,17980,12
|
|
20230825,101600,592329870,17970,17980,17980,17970,6
|
|
20230825,101500,592222000,17970,17980,17980,17970,27
|
|
20230825,101400,591736680,17980,17970,17980,17970,72
|
|
20230825,101300,590442260,17970,17960,17970,17940,255
|
|
20230825,101200,585862870,17950,17950,17950,17950,7
|
|
20230825,101100,585737220,17950,17960,17960,17940,207
|
|
20230825,101000,582020590,17960,17960,17960,17940,193
|
|
20230825,100900,578556050,17960,17960,17960,17950,494
|
|
20230825,100800,569687860,17960,17950,17960,17950,14
|
|
20230825,100700,569436540,17960,17970,17970,17960,340
|
|
20230825,100600,563328600,17970,17980,17980,17970,98
|
|
20230825,100500,561567300,17970,17970,17980,17970,343
|
|
20230825,100400,555403550,17970,17990,17990,17970,8
|
|
20230825,100300,555259670,17980,17980,17990,17980,26
|
|
20230825,100200,554792170,17980,17980,17980,17980,253
|
|
20230825,100100,550243230,17970,17980,17980,17970,11
|
|
20230825,100000,550045480,17980,18000,18000,17970,536
|
|
20230825,095900,540404810,17990,18010,18010,17990,40
|
|
20230825,095800,539685150,18010,18000,18010,18000,120
|
|
20230825,095700,537525100,18000,18000,18000,17990,437
|
|
20230825,095600,529659340,18010,18000,18010,18000,25
|
|
20230825,095500,529209100,18000,18000,18000,18000,484
|
|
20230825,095400,520497100,18000,18000,18000,18000,109
|
|
20230825,095300,518535100,18000,18000,18000,18000,2
|
|
20230825,095200,518499100,18000,18000,18000,18000,1
|
|
20230825,095100,518481100,17990,18010,18010,17990,97
|
|
20230825,095000,516735070,18010,18010,18010,18010,2
|
|
20230825,094900,516699050,18020,17990,18020,17990,220
|
|
20230825,094800,512740930,17980,17980,17980,17980,12
|
|
20230825,094700,512525170,17980,17980,17980,17980,379
|
|
20230825,094600,505710750,17980,17990,17990,17970,764
|
|
20230825,094500,491974620,17990,18010,18010,17980,658
|
|
20230825,094400,480133660,18010,18020,18020,18010,234
|
|
20230825,094300,475919230,18020,18020,18020,18020,4
|
|
20230825,094200,475847150,18020,18020,18020,18020,63
|
|
20230825,094100,474711890,18020,18010,18020,18010,503
|
|
20230825,094000,465652550,18000,18000,18010,18000,303
|
|
20230825,093900,460197550,18000,18030,18040,18000,766
|
|
20230825,093800,446390160,18030,18040,18040,18030,37
|
|
20230825,093700,445722790,18040,18040,18040,18040,2
|
|
20230825,093600,445686710,18030,18030,18030,18030,0
|
|
20230825,093500,445686710,18030,18040,18050,18030,96
|
|
20230825,093400,443955050,18040,18040,18040,18040,49
|
|
20230825,093300,443071090,18040,18040,18070,18040,209
|
|
20230825,093200,439300410,18040,18040,18040,18040,2
|
|
20230825,093100,439264330,18040,18040,18040,18040,1
|
|
20230825,093000,439246290,18040,18030,18060,18020,695
|
|
20230825,092900,426713960,18020,18050,18060,18020,796
|
|
20230825,092800,412360340,18040,18080,18080,18030,985
|
|
20230825,092700,394565820,18090,18090,18090,18090,141
|
|
20230825,092600,392015130,18080,18080,18080,18080,261
|
|
20230825,092500,387296250,18080,18080,18080,18080,34
|
|
20230825,092400,386681530,18090,18080,18090,18080,44
|
|
20230825,092300,385885640,18070,18090,18090,18070,55
|
|
20230825,092200,384891140,18080,18080,18080,18080,1
|
|
20230825,092100,384873060,18080,18120,18120,18070,546
|
|
20230825,092000,374991520,18130,18110,18130,18110,351
|
|
20230825,091900,368633370,18110,18090,18110,18090,147
|
|
20230825,091800,365973280,18080,18080,18080,18080,41
|
|
20230825,091700,365232000,18070,18070,18080,18070,419
|
|
20230825,091600,357657130,18070,18090,18090,18070,76
|
|
20230825,091500,356282850,18080,18110,18110,18060,695
|
|
20230825,091400,343720300,18110,18090,18110,18090,76
|
|
20230825,091300,342345440,18090,18080,18090,18080,147
|
|
20230825,091200,339686920,18080,18080,18080,18080,23
|
|
20230825,091100,339271080,18140,18060,18140,18060,288
|
|
20230825,091000,334065750,18060,18070,18070,18030,1265
|
|
20230825,090900,311231070,18060,18090,18150,18060,1279
|
|
20230825,090800,288076520,18090,18080,18100,18050,2028
|
|
20230825,090700,251418140,18090,18060,18090,18050,497
|
|
20230825,090600,242439440,18050,18050,18050,18050,3
|
|
20230825,090500,242385290,18030,18020,18080,17940,2652
|
|
20230825,090400,194603330,17990,17930,18040,17930,1056
|
|
20230825,090300,175626970,17940,17930,17950,17920,528
|
|
20230825,090200,166158830,17930,17930,17950,17900,1456
|
|
20230825,090100,140060170,17900,17960,17970,17900,3053
|
|
20230825,090000,85343730,18010,18000,18050,17970,4701
|