640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,193600,1651088260,16900,16900,16900,16900,0
|
|
20230828,193500,1651088260,16900,16900,16900,16900,0
|
|
20230828,193400,1651088260,16900,16900,16900,16900,0
|
|
20230828,193300,1651088260,16900,16900,16900,16900,0
|
|
20230828,193200,1651088260,16900,16900,16900,16900,0
|
|
20230828,193100,1651088260,16900,16900,16900,16900,0
|
|
20230828,193000,1651088260,16900,16900,16900,16900,0
|
|
20230828,192900,1651088260,16900,16900,16900,16900,0
|
|
20230828,192800,1651088260,16900,16900,16900,16900,0
|
|
20230828,192700,1651088260,16900,16900,16900,16900,0
|
|
20230828,192600,1651088260,16900,16900,16900,16900,0
|
|
20230828,192500,1651088260,16900,16900,16900,16900,0
|
|
20230828,192400,1651088260,16900,16900,16900,16900,0
|
|
20230828,192300,1651088260,16900,16900,16900,16900,0
|
|
20230828,192200,1651088260,16900,16900,16900,16900,0
|
|
20230828,192100,1651088260,16900,16900,16900,16900,0
|
|
20230828,192000,1651088260,16900,16900,16900,16900,0
|
|
20230828,191900,1651088260,16900,16900,16900,16900,0
|
|
20230828,191800,1651088260,16900,16900,16900,16900,0
|
|
20230828,191700,1651088260,16900,16900,16900,16900,0
|
|
20230828,191600,1651088260,16900,16900,16900,16900,0
|
|
20230828,191500,1651088260,16900,16900,16900,16900,0
|
|
20230828,191400,1651088260,16900,16900,16900,16900,0
|
|
20230828,191300,1651088260,16900,16900,16900,16900,0
|
|
20230828,191200,1651088260,16900,16900,16900,16900,0
|
|
20230828,191100,1651088260,16900,16900,16900,16900,0
|
|
20230828,191000,1651088260,16900,16900,16900,16900,0
|
|
20230828,190900,1651088260,16900,16900,16900,16900,0
|
|
20230828,190800,1651088260,16900,16900,16900,16900,0
|
|
20230828,190700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,190600,1651088260,16900,16900,16900,16900,0
|
|
20230828,190500,1651088260,16900,16900,16900,16900,0
|
|
20230828,190400,1651088260,16900,16900,16900,16900,0
|
|
20230828,190300,1651088260,16900,16900,16900,16900,0
|
|
20230828,190200,1651088260,16900,16900,16900,16900,0
|
|
20230828,190100,1651088260,16900,16900,16900,16900,0
|
|
20230828,190000,1651088260,16900,16900,16900,16900,0
|
|
20230828,185900,1651088260,16900,16900,16900,16900,0
|
|
20230828,185800,1651088260,16900,16900,16900,16900,0
|
|
20230828,185700,1651088260,16900,16900,16900,16900,0
|
|
20230828,185600,1651088260,16900,16900,16900,16900,0
|
|
20230828,185500,1651088260,16900,16900,16900,16900,0
|
|
20230828,185400,1651088260,16900,16900,16900,16900,0
|
|
20230828,185300,1651088260,16900,16900,16900,16900,0
|
|
20230828,185200,1651088260,16900,16900,16900,16900,0
|
|
20230828,185100,1651088260,16900,16900,16900,16900,0
|
|
20230828,185000,1651088260,16900,16900,16900,16900,0
|
|
20230828,184900,1651088260,16900,16900,16900,16900,0
|
|
20230828,184800,1651088260,16900,16900,16900,16900,0
|
|
20230828,184700,1651088260,16900,16900,16900,16900,0
|
|
20230828,184600,1651088260,16900,16900,16900,16900,0
|
|
20230828,184500,1651088260,16900,16900,16900,16900,0
|
|
20230828,184400,1651088260,16900,16900,16900,16900,0
|
|
20230828,184300,1651088260,16900,16900,16900,16900,0
|
|
20230828,184200,1651088260,16900,16900,16900,16900,0
|
|
20230828,184100,1651088260,16900,16900,16900,16900,0
|
|
20230828,184000,1651088260,16900,16900,16900,16900,0
|
|
20230828,183900,1651088260,16900,16900,16900,16900,0
|
|
20230828,183800,1651088260,16900,16900,16900,16900,0
|
|
20230828,183700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,183600,1651088260,16900,16900,16900,16900,0
|
|
20230828,183500,1651088260,16900,16900,16900,16900,0
|
|
20230828,183400,1651088260,16900,16900,16900,16900,0
|
|
20230828,183300,1651088260,16900,16900,16900,16900,0
|
|
20230828,183200,1651088260,16900,16900,16900,16900,0
|
|
20230828,183100,1651088260,16900,16900,16900,16900,0
|
|
20230828,183000,1651088260,16900,16900,16900,16900,0
|
|
20230828,182900,1651088260,16900,16900,16900,16900,0
|
|
20230828,182800,1651088260,16900,16900,16900,16900,0
|
|
20230828,182700,1651088260,16900,16900,16900,16900,0
|
|
20230828,182600,1651088260,16900,16900,16900,16900,0
|
|
20230828,182500,1651088260,16900,16900,16900,16900,0
|
|
20230828,182400,1651088260,16900,16900,16900,16900,0
|
|
20230828,182300,1651088260,16900,16900,16900,16900,0
|
|
20230828,182200,1651088260,16900,16900,16900,16900,0
|
|
20230828,182100,1651088260,16900,16900,16900,16900,0
|
|
20230828,182000,1651088260,16900,16900,16900,16900,0
|
|
20230828,181900,1651088260,16900,16900,16900,16900,0
|
|
20230828,181800,1651088260,16900,16900,16900,16900,0
|
|
20230828,181700,1651088260,16900,16900,16900,16900,0
|
|
20230828,181600,1651088260,16900,16900,16900,16900,0
|
|
20230828,181500,1651088260,16900,16900,16900,16900,0
|
|
20230828,181400,1651088260,16900,16900,16900,16900,0
|
|
20230828,181300,1651088260,16900,16900,16900,16900,0
|
|
20230828,181200,1651088260,16900,16900,16900,16900,0
|
|
20230828,181100,1651088260,16900,16900,16900,16900,0
|
|
20230828,181000,1651088260,16900,16900,16900,16900,0
|
|
20230828,180900,1651088260,16900,16900,16900,16900,0
|
|
20230828,180800,1651088260,16900,16900,16900,16900,0
|
|
20230828,180700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,180600,1651088260,16900,16900,16900,16900,0
|
|
20230828,180500,1651088260,16900,16900,16900,16900,0
|
|
20230828,180400,1651088260,16900,16900,16900,16900,0
|
|
20230828,180300,1651088260,16900,16900,16900,16900,0
|
|
20230828,180200,1651088260,16900,16900,16900,16900,0
|
|
20230828,180100,1651088260,16900,16900,16900,16900,0
|
|
20230828,180000,1651088260,16900,16900,16900,16900,0
|
|
20230828,175900,1651088260,16900,16900,16900,16900,0
|
|
20230828,175800,1651088260,16900,16900,16900,16900,0
|
|
20230828,175700,1651088260,16900,16900,16900,16900,0
|
|
20230828,175600,1651088260,16900,16900,16900,16900,0
|
|
20230828,175500,1651088260,16900,16900,16900,16900,0
|
|
20230828,175400,1651088260,16900,16900,16900,16900,0
|
|
20230828,175300,1651088260,16900,16900,16900,16900,0
|
|
20230828,175200,1651088260,16900,16900,16900,16900,0
|
|
20230828,175100,1651088260,16900,16900,16900,16900,0
|
|
20230828,175000,1651088260,16900,16900,16900,16900,0
|
|
20230828,174900,1651088260,16900,16900,16900,16900,0
|
|
20230828,174800,1651088260,16900,16900,16900,16900,0
|
|
20230828,174700,1651088260,16900,16900,16900,16900,0
|
|
20230828,174600,1651088260,16900,16900,16900,16900,0
|
|
20230828,174500,1651088260,16900,16900,16900,16900,0
|
|
20230828,174400,1651088260,16900,16900,16900,16900,0
|
|
20230828,174300,1651088260,16900,16900,16900,16900,0
|
|
20230828,174200,1651088260,16900,16900,16900,16900,0
|
|
20230828,174100,1651088260,16900,16900,16900,16900,0
|
|
20230828,174000,1651088260,16900,16900,16900,16900,0
|
|
20230828,173900,1651088260,16900,16900,16900,16900,0
|
|
20230828,173800,1651088260,16900,16900,16900,16900,0
|
|
20230828,173700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,173600,1651088260,16900,16900,16900,16900,0
|
|
20230828,173500,1651088260,16900,16900,16900,16900,0
|
|
20230828,173400,1651088260,16900,16900,16900,16900,0
|
|
20230828,173300,1651088260,16900,16900,16900,16900,0
|
|
20230828,173200,1651088260,16900,16900,16900,16900,0
|
|
20230828,173100,1651088260,16900,16900,16900,16900,0
|
|
20230828,173000,1651088260,16900,16900,16900,16900,0
|
|
20230828,172900,1651088260,16900,16900,16900,16900,0
|
|
20230828,172800,1651088260,16900,16900,16900,16900,0
|
|
20230828,172700,1651088260,16900,16900,16900,16900,0
|
|
20230828,172600,1651088260,16900,16900,16900,16900,0
|
|
20230828,172500,1651088260,16900,16900,16900,16900,0
|
|
20230828,172400,1651088260,16900,16900,16900,16900,0
|
|
20230828,172300,1651088260,16900,16900,16900,16900,0
|
|
20230828,172200,1651088260,16900,16900,16900,16900,0
|
|
20230828,172100,1651088260,16900,16900,16900,16900,0
|
|
20230828,172000,1651088260,16900,16900,16900,16900,0
|
|
20230828,171900,1651088260,16900,16900,16900,16900,0
|
|
20230828,171800,1651088260,16900,16900,16900,16900,0
|
|
20230828,171700,1651088260,16900,16900,16900,16900,0
|
|
20230828,171600,1651088260,16900,16900,16900,16900,0
|
|
20230828,171500,1651088260,16900,16900,16900,16900,0
|
|
20230828,171400,1651088260,16900,16900,16900,16900,0
|
|
20230828,171300,1651088260,16900,16900,16900,16900,0
|
|
20230828,171200,1651088260,16900,16900,16900,16900,0
|
|
20230828,171100,1651088260,16900,16900,16900,16900,0
|
|
20230828,171000,1651088260,16900,16900,16900,16900,0
|
|
20230828,170900,1651088260,16900,16900,16900,16900,0
|
|
20230828,170800,1651088260,16900,16900,16900,16900,0
|
|
20230828,170700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,170600,1651088260,16900,16900,16900,16900,0
|
|
20230828,170500,1651088260,16900,16900,16900,16900,0
|
|
20230828,170400,1651088260,16900,16900,16900,16900,0
|
|
20230828,170300,1651088260,16900,16900,16900,16900,0
|
|
20230828,170200,1651088260,16900,16900,16900,16900,0
|
|
20230828,170100,1651088260,16900,16900,16900,16900,0
|
|
20230828,170000,1651088260,16900,16900,16900,16900,0
|
|
20230828,165900,1651088260,16900,16900,16900,16900,0
|
|
20230828,165800,1651088260,16900,16900,16900,16900,0
|
|
20230828,165700,1651088260,16900,16900,16900,16900,0
|
|
20230828,165600,1651088260,16900,16900,16900,16900,0
|
|
20230828,165500,1651088260,16900,16900,16900,16900,0
|
|
20230828,165400,1651088260,16900,16900,16900,16900,0
|
|
20230828,165300,1651088260,16900,16900,16900,16900,0
|
|
20230828,165200,1651088260,16900,16900,16900,16900,0
|
|
20230828,165100,1651088260,16900,16900,16900,16900,0
|
|
20230828,165000,1651088260,16900,16900,16900,16900,0
|
|
20230828,164900,1651088260,16900,16900,16900,16900,0
|
|
20230828,164800,1651088260,16900,16900,16900,16900,0
|
|
20230828,164700,1651088260,16900,16900,16900,16900,0
|
|
20230828,164600,1651088260,16900,16900,16900,16900,0
|
|
20230828,164500,1651088260,16900,16900,16900,16900,0
|
|
20230828,164400,1651088260,16900,16900,16900,16900,0
|
|
20230828,164300,1651088260,16900,16900,16900,16900,0
|
|
20230828,164200,1651088260,16900,16900,16900,16900,0
|
|
20230828,164100,1651088260,16900,16900,16900,16900,0
|
|
20230828,164000,1651088260,16900,16900,16900,16900,0
|
|
20230828,163900,1651088260,16900,16900,16900,16900,0
|
|
20230828,163800,1651088260,16900,16900,16900,16900,0
|
|
20230828,163700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,163600,1651088260,16900,16900,16900,16900,0
|
|
20230828,163500,1651088260,16900,16900,16900,16900,0
|
|
20230828,163400,1651088260,16900,16900,16900,16900,0
|
|
20230828,163300,1651088260,16900,16900,16900,16900,0
|
|
20230828,163200,1651088260,16900,16900,16900,16900,0
|
|
20230828,163100,1651088260,16900,16900,16900,16900,0
|
|
20230828,163000,1651088260,16900,16900,16900,16900,0
|
|
20230828,162900,1651088260,16900,16900,16900,16900,0
|
|
20230828,162800,1651088260,16900,16900,16900,16900,0
|
|
20230828,162700,1651088260,16900,16900,16900,16900,0
|
|
20230828,162600,1651088260,16900,16900,16900,16900,0
|
|
20230828,162500,1651088260,16900,16900,16900,16900,0
|
|
20230828,162400,1651088260,16900,16900,16900,16900,0
|
|
20230828,162300,1651088260,16900,16900,16900,16900,0
|
|
20230828,162200,1651088260,16900,16900,16900,16900,0
|
|
20230828,162100,1651088260,16900,16900,16900,16900,0
|
|
20230828,162000,1651088260,16900,16900,16900,16900,0
|
|
20230828,161900,1651088260,16900,16900,16900,16900,0
|
|
20230828,161800,1651088260,16900,16900,16900,16900,0
|
|
20230828,161700,1651088260,16900,16900,16900,16900,0
|
|
20230828,161600,1651088260,16900,16900,16900,16900,0
|
|
20230828,161500,1651088260,16900,16900,16900,16900,0
|
|
20230828,161400,1651088260,16900,16900,16900,16900,0
|
|
20230828,161300,1651088260,16900,16900,16900,16900,0
|
|
20230828,161200,1651088260,16900,16900,16900,16900,0
|
|
20230828,161100,1651088260,16900,16900,16900,16900,0
|
|
20230828,161000,1651088260,16900,16900,16900,16900,0
|
|
20230828,160900,1651088260,16900,16900,16900,16900,0
|
|
20230828,160800,1651088260,16900,16900,16900,16900,0
|
|
20230828,160700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,160600,1651088260,16900,16900,16900,16900,0
|
|
20230828,160500,1651088260,16900,16900,16900,16900,0
|
|
20230828,160400,1651088260,16900,16900,16900,16900,0
|
|
20230828,160300,1651088260,16900,16900,16900,16900,0
|
|
20230828,160200,1651088260,16900,16900,16900,16900,0
|
|
20230828,160100,1651088260,16900,16900,16900,16900,0
|
|
20230828,160000,1651088260,16900,16900,16900,16900,0
|
|
20230828,155900,1651088260,16900,16900,16900,16900,0
|
|
20230828,155800,1651088260,16900,16900,16900,16900,0
|
|
20230828,155700,1651088260,16900,16900,16900,16900,0
|
|
20230828,155600,1651088260,16900,16900,16900,16900,0
|
|
20230828,155500,1651088260,16900,16900,16900,16900,0
|
|
20230828,155400,1651088260,16900,16900,16900,16900,0
|
|
20230828,155300,1651088260,16900,16900,16900,16900,0
|
|
20230828,155200,1651088260,16900,16900,16900,16900,0
|
|
20230828,155100,1651088260,16900,16900,16900,16900,0
|
|
20230828,155000,1651088260,16900,16900,16900,16900,0
|
|
20230828,154900,1651088260,16900,16900,16900,16900,0
|
|
20230828,154800,1651088260,16900,16900,16900,16900,0
|
|
20230828,154700,1651088260,16900,16900,16900,16900,0
|
|
20230828,154600,1651088260,16900,16900,16900,16900,0
|
|
20230828,154500,1651088260,16900,16900,16900,16900,0
|
|
20230828,154400,1651088260,16900,16900,16900,16900,0
|
|
20230828,154300,1651088260,16900,16900,16900,16900,0
|
|
20230828,154200,1651088260,16900,16900,16900,16900,0
|
|
20230828,154100,1651088260,16900,16900,16900,16900,0
|
|
20230828,154000,1651088260,16900,16900,16900,16900,0
|
|
20230828,153900,1651088260,16900,16900,16900,16900,0
|
|
20230828,153800,1651088260,16900,16900,16900,16900,0
|
|
20230828,153700,1651088260,16900,16900,16900,16900,1872
|
|
20230828,153600,1651088260,16900,16900,16900,16900,0
|
|
20230828,153500,1651088260,16900,16900,16900,16900,0
|
|
20230828,153400,1651088260,16900,16900,16900,16900,0
|
|
20230828,153300,1651088260,16900,16900,16900,16900,0
|
|
20230828,153200,1651088260,16900,16900,16900,16900,0
|
|
20230828,153100,1651088260,16900,16900,16900,16900,0
|
|
20230828,153000,1651088260,16900,16900,16900,16900,1872
|
|
20230828,152900,1619451460,16900,16900,16900,16900,0
|
|
20230828,152800,1619451460,16900,16900,16900,16900,0
|
|
20230828,152700,1619451460,16900,16900,16900,16900,0
|
|
20230828,152600,1619451460,16900,16900,16900,16900,0
|
|
20230828,152500,1619451460,16900,16900,16900,16900,0
|
|
20230828,152400,1619451460,16900,16900,16900,16900,0
|
|
20230828,152300,1619451460,16900,16900,16900,16900,0
|
|
20230828,152200,1619451460,16900,16900,16900,16900,0
|
|
20230828,152100,1619451460,16900,16900,16900,16900,0
|
|
20230828,152000,1619451460,16900,16900,16900,16900,0
|
|
20230828,151900,1619451460,16900,16890,16900,16890,2916
|
|
20230828,151800,1570174330,16890,16890,16890,16880,1186
|
|
20230828,151700,1550145790,16890,16890,16890,16890,27
|
|
20230828,151600,1549689760,16890,16890,16890,16890,18
|
|
20230828,151500,1549385740,16880,16880,16880,16880,1
|
|
20230828,151400,1549368860,16890,16890,16890,16890,170
|
|
20230828,151300,1546497560,16900,16900,16900,16890,12
|
|
20230828,151200,1546294860,16880,16900,16900,16880,780
|
|
20230828,151100,1533113520,16900,16900,16900,16900,100
|
|
20230828,151000,1531423520,16900,16900,16910,16900,36
|
|
20230828,150900,1530815110,16910,16910,16910,16910,0
|
|
20230828,150800,1530815110,16910,16910,16910,16910,1
|
|
20230828,150700,1530798200,16910,16910,16910,16900,161
|
|
20230828,150600,1528076490,16920,16920,16920,16920,1
|
|
20230828,150500,1528059570,16900,16910,16910,16900,1114
|
|
20230828,150400,1509221950,16920,16920,16920,16920,1
|
|
20230828,150300,1509205030,16920,16920,16920,16920,33
|
|
20230828,150200,1508646670,16920,16910,16920,16910,6
|
|
20230828,150100,1508545190,16920,16900,16920,16900,743
|
|
20230828,150000,1495984160,16900,16890,16900,16890,313
|
|
20230828,145900,1490696950,16880,16880,16880,16880,53
|
|
20230828,145800,1489802310,16890,16890,16890,16890,245
|
|
20230828,145700,1485664260,16890,16890,16890,16890,0
|
|
20230828,145600,1485664260,16890,16890,16890,16890,52
|
|
20230828,145500,1484785980,16890,16890,16890,16890,71
|
|
20230828,145400,1483586790,16890,16890,16890,16890,150
|
|
20230828,145300,1481053290,16890,16890,16890,16890,54
|
|
20230828,145200,1480141230,16890,16890,16890,16890,8
|
|
20230828,145100,1480006110,16890,16870,16890,16870,936
|
|
20230828,145000,1464206890,16870,16880,16880,16870,465
|
|
20230828,144900,1456361850,16880,16880,16880,16880,63
|
|
20230828,144800,1455298410,16880,16880,16880,16880,0
|
|
20230828,144700,1455298410,16880,16880,16880,16880,2
|
|
20230828,144600,1455264650,16880,16870,16880,16870,184
|
|
20230828,144500,1452159270,16870,16870,16870,16870,0
|
|
20230828,144400,1452159270,16870,16870,16870,16870,1
|
|
20230828,144300,1452142400,16880,16880,16880,16880,49
|
|
20230828,144200,1451315280,16880,16880,16880,16880,0
|
|
20230828,144100,1451315280,16880,16880,16880,16880,0
|
|
20230828,144000,1451315280,16880,16870,16880,16870,69
|
|
20230828,143900,1450151210,16860,16870,16880,16860,102
|
|
20230828,143800,1448431440,16880,16880,16880,16880,180
|
|
20230828,143700,1445393040,16880,16880,16880,16880,1
|
|
20230828,143600,1445376160,16890,16890,16890,16890,49
|
|
20230828,143500,1444548550,16890,16890,16890,16890,0
|
|
20230828,143400,1444548550,16890,16890,16890,16890,1
|
|
20230828,143300,1444531660,16890,16890,16890,16890,50
|
|
20230828,143200,1443687160,16880,16880,16880,16880,2
|
|
20230828,143100,1443653400,16890,16890,16900,16890,1225
|
|
20230828,143000,1422957740,16890,16890,16890,16890,89
|
|
20230828,142900,1421454530,16890,16880,16890,16880,6
|
|
20230828,142800,1421353240,16880,16880,16880,16880,70
|
|
20230828,142700,1420171640,16890,16890,16890,16890,700
|
|
20230828,142600,1408348640,16890,16890,16890,16880,105
|
|
20230828,142500,1406575730,16880,16880,16880,16880,142
|
|
20230828,142400,1404178770,16880,16880,16880,16880,53
|
|
20230828,142300,1403284130,16880,16890,16890,16880,59
|
|
20230828,142200,1402287720,16890,16890,16890,16890,747
|
|
20230828,142100,1389670890,16900,16900,16900,16890,64
|
|
20230828,142000,1388589370,16900,16900,16900,16900,388
|
|
20230828,141900,1382032170,16900,16900,16900,16900,1
|
|
20230828,141800,1382015270,16900,16900,16900,16900,1
|
|
20230828,141700,1381998370,16900,16900,16900,16900,3
|
|
20230828,141600,1381947670,16890,16900,16900,16890,130
|
|
20230828,141500,1379751350,16900,16900,16900,16900,0
|
|
20230828,141400,1379751350,16900,16900,16900,16900,1
|
|
20230828,141300,1379734450,16890,16900,16900,16890,69
|
|
20230828,141200,1378568550,16900,16900,16900,16900,0
|
|
20230828,141100,1378568550,16900,16890,16900,16890,64
|
|
20230828,141000,1377487150,16900,16900,16900,16900,104
|
|
20230828,140900,1375729550,16900,16900,16900,16890,273
|
|
20230828,140800,1371116850,16910,16900,16910,16900,99
|
|
20230828,140700,1369443720,16900,16900,16900,16890,912
|
|
20230828,140600,1354031920,16900,16900,16900,16900,52
|
|
20230828,140500,1353153120,16900,16900,16900,16900,162
|
|
20230828,140400,1350415320,16900,16900,16900,16900,55
|
|
20230828,140300,1349485820,16900,16900,16900,16900,1084
|
|
20230828,140200,1331166220,16900,16900,16900,16900,30
|
|
20230828,140100,1330659220,16900,16900,16900,16900,59
|
|
20230828,140000,1329662120,16900,16890,16900,16890,262
|
|
20230828,135900,1325234820,16890,16890,16890,16890,164
|
|
20230828,135800,1322464860,16890,16900,16900,16890,66
|
|
20230828,135700,1321349980,16900,16900,16900,16900,122
|
|
20230828,135600,1319288180,16900,16900,16900,16900,58
|
|
20230828,135500,1318307980,16900,16900,16900,16890,23
|
|
20230828,135400,1317919310,16900,16900,16900,16900,175
|
|
20230828,135300,1314961810,16890,16900,16900,16890,495
|
|
20230828,135200,1306599310,16900,16900,16900,16900,12
|
|
20230828,135100,1306396510,16900,16900,16900,16900,59
|
|
20230828,135000,1305399410,16900,16900,16900,16890,249
|
|
20230828,134900,1301192310,16900,16900,16900,16900,117
|
|
20230828,134800,1299215010,16900,16900,16900,16900,155
|
|
20230828,134700,1296595510,16900,16900,16900,16900,0
|
|
20230828,134600,1296595510,16900,16900,16900,16900,59
|
|
20230828,134500,1295598410,16900,16900,16900,16900,7
|
|
20230828,134400,1295480110,16900,16900,16900,16900,80
|
|
20230828,134300,1294128110,16900,16900,16900,16900,130
|
|
20230828,134200,1291931110,16900,16890,16900,16890,511
|
|
20230828,134100,1283298750,16890,16890,16890,16890,0
|
|
20230828,134000,1283298750,16890,16890,16890,16890,49
|
|
20230828,133900,1282471140,16900,16900,16900,16900,0
|
|
20230828,133800,1282471140,16900,16900,16900,16900,0
|
|
20230828,133700,1282471140,16900,16900,16900,16880,544
|
|
20230828,133600,1273285670,16890,16900,16900,16890,992
|
|
20230828,133500,1256530190,16900,16880,16900,16880,1705
|
|
20230828,133400,1227733370,16880,16880,16880,16880,548
|
|
20230828,133300,1218483130,16890,16890,16890,16890,190
|
|
20230828,133200,1215274030,16900,16900,16900,16900,4
|
|
20230828,133100,1215206430,16900,16910,16910,16900,151
|
|
20230828,133000,1212653480,16910,16890,16910,16890,1222
|
|
20230828,132900,1192001380,16900,16880,16900,16880,1536
|
|
20230828,132800,1166060110,16880,16850,16880,16850,482
|
|
20230828,132700,1157938380,16850,16880,16880,16850,2299
|
|
20230828,132600,1119191540,16880,16870,16880,16870,82
|
|
20230828,132500,1117808190,16870,16870,16870,16870,23
|
|
20230828,132400,1117420180,16870,16870,16870,16870,21
|
|
20230828,132300,1117065910,16870,16870,16870,16870,77
|
|
20230828,132200,1115766920,16880,16880,16880,16880,175
|
|
20230828,132100,1112812920,16890,16890,16890,16890,27
|
|
20230828,132000,1112356890,16890,16890,16890,16880,130
|
|
20230828,131900,1110161690,16890,16880,16890,16880,56
|
|
20230828,131800,1109216200,16890,16890,16890,16880,89
|
|
20230828,131700,1107713170,16890,16890,16890,16890,49
|
|
20230828,131600,1106885560,16890,16880,16890,16880,135
|
|
20230828,131500,1104606750,16890,16890,16890,16890,0
|
|
20230828,131400,1104606750,16890,16890,16890,16890,0
|
|
20230828,131300,1104606750,16890,16880,16890,16880,104
|
|
20230828,131200,1102850730,16880,16880,16880,16880,100
|
|
20230828,131100,1101162730,16890,16890,16890,16890,1
|
|
20230828,131000,1101145840,16890,16890,16890,16890,71
|
|
20230828,130900,1099946650,16890,16890,16890,16890,0
|
|
20230828,130800,1099946650,16890,16900,16900,16890,73
|
|
20230828,130700,1098713650,16900,16890,16900,16890,35
|
|
20230828,130600,1098122490,16880,16890,16890,16880,19
|
|
20230828,130500,1097801720,16900,16900,16900,16900,0
|
|
20230828,130400,1097801720,16900,16880,16900,16880,19
|
|
20230828,130300,1097480830,16880,16880,16880,16880,766
|
|
20230828,130200,1084550750,16880,16880,16880,16880,0
|
|
20230828,130100,1084550750,16880,16880,16880,16880,1
|
|
20230828,130000,1084533870,16870,16880,16880,16870,146
|
|
20230828,125900,1082070130,16880,16880,16880,16880,0
|
|
20230828,125800,1082070130,16880,16880,16880,16880,1
|
|
20230828,125700,1082053250,16870,16890,16890,16870,355
|
|
20230828,125600,1076060930,16890,16900,16900,16890,71
|
|
20230828,125500,1074861730,16890,16890,16890,16890,3
|
|
20230828,125400,1074811060,16900,16900,16900,16900,0
|
|
20230828,125300,1074811060,16900,16910,16910,16900,128
|
|
20230828,125200,1072647580,16920,16890,16920,16890,129
|
|
20230828,125100,1070468740,16910,16920,16920,16910,82
|
|
20230828,125000,1069082020,16920,16920,16920,16920,50
|
|
20230828,124900,1068236020,16910,16920,16920,16910,350
|
|
20230828,124800,1062317020,16920,16920,16920,16920,0
|
|
20230828,124700,1062317020,16920,16910,16920,16910,97
|
|
20230828,124600,1060676740,16890,16910,16910,16890,126
|
|
20230828,124500,1058547040,16910,16910,16910,16910,79
|
|
20230828,124400,1057211150,16910,16890,16910,16890,635
|
|
20230828,124300,1046485970,16890,16890,16890,16890,50
|
|
20230828,124200,1045641470,16880,16880,16880,16880,381
|
|
20230828,124100,1039210190,16880,16870,16880,16870,12
|
|
20230828,124000,1039007740,16880,16880,16880,16880,101
|
|
20230828,123900,1037302860,16870,16870,16870,16870,5
|
|
20230828,123800,1037218510,16880,16870,16880,16870,112
|
|
20230828,123700,1035328550,16880,16880,16880,16880,49
|
|
20230828,123600,1034501430,16880,16880,16880,16880,0
|
|
20230828,123500,1034501430,16880,16880,16880,16880,0
|
|
20230828,123400,1034501430,16880,16880,16880,16880,432
|
|
20230828,123300,1027209270,16890,16880,16890,16880,106
|
|
20230828,123200,1025419480,16890,16880,16890,16880,15
|
|
20230828,123100,1025166220,16890,16890,16890,16890,123
|
|
20230828,123000,1023088750,16890,16890,16890,16890,49
|
|
20230828,122900,1022261140,16890,16890,16890,16890,0
|
|
20230828,122800,1022261140,16890,16880,16890,16880,524
|
|
20230828,122700,1013416010,16890,16890,16890,16890,54
|
|
20230828,122600,1012503950,16890,16890,16890,16890,13
|
|
20230828,122500,1012284380,16900,16900,16900,16900,20
|
|
20230828,122400,1011946380,16900,16900,16900,16900,8
|
|
20230828,122300,1011811180,16900,16900,16900,16900,49
|
|
20230828,122200,1010983080,16900,16880,16900,16880,52
|
|
20230828,122100,1010105280,16900,16900,16900,16900,0
|
|
20230828,122000,1010105280,16900,16870,16900,16860,105
|
|
20230828,121900,1008332740,16870,16860,16870,16860,166
|
|
20230828,121800,1005533960,16860,16860,16860,16860,54
|
|
20230828,121700,1004623520,16870,16870,16870,16870,50
|
|
20230828,121600,1003780020,16870,16870,16870,16870,76
|
|
20230828,121500,1002497900,16880,16880,16880,16880,171
|
|
20230828,121400,999611420,16890,16900,16900,16890,182
|
|
20230828,121300,996535660,16910,16910,16910,16910,52
|
|
20230828,121200,995656340,16900,16900,16900,16900,27
|
|
20230828,121100,995200040,16910,16910,16910,16910,1
|
|
20230828,121000,995183130,16920,16920,16920,16920,361
|
|
20230828,120900,989075010,16920,16910,16920,16910,20
|
|
20230828,120800,988736800,16920,16920,16920,16920,0
|
|
20230828,120700,988736800,16920,16920,16920,16900,79
|
|
20230828,120600,987400140,16920,16920,16920,16920,1
|
|
20230828,120500,987383220,16920,16920,16920,16920,0
|
|
20230828,120400,987383220,16920,16920,16920,16920,0
|
|
20230828,120300,987383220,16920,16920,16920,16920,139
|
|
20230828,120200,985031340,16920,16910,16920,16910,104
|
|
20230828,120100,983272690,16910,16910,16910,16910,5
|
|
20230828,120000,983188140,16910,16910,16910,16910,49
|
|
20230828,115900,982359550,16910,16900,16910,16900,51
|
|
20230828,115800,981497640,16910,16900,16910,16900,21
|
|
20230828,115700,981142730,16910,16910,16910,16910,64
|
|
20230828,115600,980060490,16910,16910,16910,16910,120
|
|
20230828,115500,978031290,16920,16920,16920,16920,0
|
|
20230828,115400,978031290,16920,16920,16920,16920,5
|
|
20230828,115300,977946690,16920,16920,16920,16920,59
|
|
20230828,115200,976948410,16920,16920,16920,16920,47
|
|
20230828,115100,976153170,16920,16920,16920,16920,0
|
|
20230828,115000,976153170,16920,16910,16920,16910,50
|
|
20230828,114900,975307180,16920,16920,16920,16920,0
|
|
20230828,114800,975307180,16920,16920,16920,16920,0
|
|
20230828,114700,975307180,16920,16920,16920,16920,50
|
|
20230828,114600,974461180,16910,16910,16920,16910,66
|
|
20230828,114500,973345110,16920,16910,16920,16910,160
|
|
20230828,114400,970639310,16920,16920,16920,16920,49
|
|
20230828,114300,969810230,16920,16920,16920,16920,5
|
|
20230828,114200,969725630,16920,16920,16920,16920,10
|
|
20230828,114100,969556430,16920,16920,16920,16920,32
|
|
20230828,114000,969014990,16910,16910,16910,16910,25
|
|
20230828,113900,968592240,16910,16910,16910,16910,75
|
|
20230828,113800,967323990,16920,16910,16920,16910,11
|
|
20230828,113700,967137970,16910,16910,16920,16910,75
|
|
20230828,113600,965869220,16920,16920,16920,16900,133
|
|
20230828,113500,963619940,16920,16920,16920,16920,202
|
|
20230828,113400,960202100,16920,16920,16920,16920,58
|
|
20230828,113300,959220740,16920,16920,16920,16920,97
|
|
20230828,113200,957579500,16930,16930,16930,16920,4
|
|
20230828,113100,957511800,16920,16930,16930,16920,118
|
|
20230828,113000,955515060,16930,16930,16930,16930,49
|
|
20230828,112900,954685490,16930,16920,16930,16920,53
|
|
20230828,112800,953788670,16920,16920,16920,16920,0
|
|
20230828,112700,953788670,16920,16920,16920,16910,347
|
|
20230828,112600,947920880,16910,16900,16910,16900,181
|
|
20230828,112500,944860470,16910,16900,16910,16900,90
|
|
20230828,112400,943338670,16900,16920,16920,16900,143
|
|
20230828,112300,940920400,16920,16920,16920,16920,0
|
|
20230828,112200,940920400,16920,16920,16920,16920,210
|
|
20230828,112100,937367200,16930,16930,16930,16930,0
|
|
20230828,112000,937367200,16930,16930,16930,16930,2278
|
|
20230828,111900,898800660,16930,16940,16940,16930,443
|
|
20230828,111800,891298200,16940,16930,16940,16930,61
|
|
20230828,111700,890265460,16930,16890,16930,16890,2405
|
|
20230828,111600,849606460,16900,16900,16900,16900,0
|
|
20230828,111500,849606460,16900,16900,16900,16900,10
|
|
20230828,111400,849437460,16900,16890,16900,16890,67
|
|
20230828,111300,848305350,16900,16900,16900,16900,100
|
|
20230828,111200,846615350,16900,16860,16900,16850,585
|
|
20230828,111100,836743320,16880,16860,16880,16860,101
|
|
20230828,111000,835040440,16880,16860,16880,16860,110
|
|
20230828,110900,833184840,16880,16880,16890,16880,100
|
|
20230828,110800,831496820,16880,16880,16880,16880,105
|
|
20230828,110700,829724420,16880,16870,16880,16870,50
|
|
20230828,110600,828880630,16900,16900,16900,16900,2
|
|
20230828,110500,828846830,16900,16900,16910,16900,1476
|
|
20230828,110400,803901200,16900,16900,16900,16900,49
|
|
20230828,110300,803073100,16900,16900,16900,16900,0
|
|
20230828,110200,803073100,16900,16900,16900,16890,218
|
|
20230828,110100,799389060,16900,16900,16900,16900,0
|
|
20230828,110000,799389060,16900,16900,16900,16900,49
|
|
20230828,105900,798560960,16900,16900,16900,16900,0
|
|
20230828,105800,798560960,16900,16900,16900,16900,0
|
|
20230828,105700,798560960,16900,16900,16900,16900,54
|
|
20230828,105600,797648360,16900,16900,16900,16900,0
|
|
20230828,105500,797648360,16900,16900,16900,16900,0
|
|
20230828,105400,797648360,16900,16900,16900,16900,54
|
|
20230828,105300,796735760,16900,16900,16900,16900,0
|
|
20230828,105200,796735760,16900,16890,16900,16890,51
|
|
20230828,105100,795874360,16890,16890,16900,16890,54
|
|
20230828,105000,794962290,16870,16870,16870,16870,99
|
|
20230828,104900,793292160,16870,16900,16900,16870,124
|
|
20230828,104800,791197750,16900,16890,16900,16890,110
|
|
20230828,104700,789339840,16890,16870,16890,16860,212
|
|
20230828,104600,785763980,16870,16870,16870,16870,43
|
|
20230828,104500,785038570,16880,16870,16880,16870,73
|
|
20230828,104400,783807050,16870,16860,16870,16860,391
|
|
20230828,104300,777212700,16860,16840,16860,16840,1070
|
|
20230828,104200,759182520,16850,16850,16850,16850,0
|
|
20230828,104100,759182520,16850,16850,16850,16850,0
|
|
20230828,104000,759182520,16850,16850,16850,16840,211
|
|
20230828,103900,755627420,16840,16850,16850,16840,163
|
|
20230828,103800,752880940,16850,16840,16850,16840,265
|
|
20230828,103700,748415740,16850,16850,16850,16850,348
|
|
20230828,103600,742551940,16850,16850,16850,16850,137
|
|
20230828,103500,740243490,16860,16860,16860,16860,0
|
|
20230828,103400,740243490,16860,16880,16880,16860,317
|
|
20230828,103300,734897910,16880,16880,16880,16880,194
|
|
20230828,103200,731623190,16880,16860,16880,16860,28
|
|
20230828,103100,731150940,16870,16830,16870,16830,1454
|
|
20230828,103000,706667730,16830,16820,16830,16820,302
|
|
20230828,102900,701585600,16820,16820,16820,16820,30
|
|
20230828,102800,701081000,16830,16830,16840,16830,241
|
|
20230828,102700,697024960,16840,16840,16840,16840,97
|
|
20230828,102600,695391480,16840,16830,16840,16830,101
|
|
20230828,102500,693691640,16840,16840,16840,16840,2
|
|
20230828,102400,693657960,16840,16830,16840,16830,251
|
|
20230828,102300,689433610,16830,16830,16830,16830,1
|
|
20230828,102200,689416780,16800,16800,16800,16800,112
|
|
20230828,102100,687535180,16830,16840,16840,16790,1167
|
|
20230828,102000,667920620,16840,16830,16840,16830,188
|
|
20230828,101900,664756100,16830,16810,16830,16810,299
|
|
20230828,101800,659728290,16800,16800,16800,16790,763
|
|
20230828,101700,646914360,16800,16810,16810,16800,133
|
|
20230828,101600,644679270,16810,16820,16830,16810,77
|
|
20230828,101500,643384350,16820,16800,16820,16800,148
|
|
20230828,101400,640897930,16820,16800,16840,16800,84
|
|
20230828,101300,639485190,16840,16840,16840,16840,20
|
|
20230828,101200,639148390,16840,16810,16840,16800,373
|
|
20230828,101100,632881820,16810,16840,16840,16800,126
|
|
20230828,101000,630760830,16840,16830,16840,16830,1394
|
|
20230828,100900,607286820,16840,16840,16840,16840,0
|
|
20230828,100800,607286820,16840,16840,16840,16840,1
|
|
20230828,100700,607269980,16830,16790,16830,16790,364
|
|
20230828,100600,601154880,16790,16770,16790,16770,193
|
|
20230828,100500,597914490,16780,16800,16800,16770,105
|
|
20230828,100400,596152380,16800,16840,16840,16790,1399
|
|
20230828,100300,572633720,16840,16850,16850,16840,268
|
|
20230828,100200,568118930,16860,16870,16870,16850,251
|
|
20230828,100100,563888450,16880,16880,16880,16880,48
|
|
20230828,100000,563078210,16880,16880,16880,16880,31
|
|
20230828,095900,562554930,16880,16880,16890,16880,32
|
|
20230828,095800,562014710,16890,16890,16900,16890,588
|
|
20230828,095700,552083380,16890,16900,16900,16890,164
|
|
20230828,095600,549312780,16910,16910,16910,16910,4
|
|
20230828,095500,549245140,16900,16920,16920,16900,513
|
|
20230828,095400,540570740,16920,16920,16930,16920,156
|
|
20230828,095300,537930470,16930,16930,16930,16930,265
|
|
20230828,095200,533444020,16930,16930,16930,16930,51
|
|
20230828,095100,532580590,16930,16930,16940,16930,361
|
|
20230828,095000,526467060,16930,16930,16930,16930,336
|
|
20230828,094900,520778580,16920,16920,16920,16920,85
|
|
20230828,094800,519340380,16930,16930,16930,16930,422
|
|
20230828,094700,512195920,16940,16930,16940,16930,148
|
|
20230828,094600,509689800,16940,16920,16940,16920,176
|
|
20230828,094500,506711110,16920,16920,16920,16920,208
|
|
20230828,094400,503191750,16930,16940,16940,16920,662
|
|
20230828,094300,491985760,16940,16940,16940,16930,373
|
|
20230828,094200,485667540,16950,16950,16950,16950,31
|
|
20230828,094100,485142090,16970,16970,16980,16970,248
|
|
20230828,094000,480933510,16980,16980,16980,16980,8
|
|
20230828,093900,480797670,17000,16970,17000,16930,146
|
|
20230828,093800,478322000,16970,16970,16970,16970,48
|
|
20230828,093700,477507440,17010,17020,17020,16970,154
|
|
20230828,093600,474890700,17020,17030,17030,17000,991
|
|
20230828,093500,458018120,17040,17030,17040,17030,640
|
|
20230828,093400,447118540,17030,17020,17040,17020,921
|
|
20230828,093300,431433680,17020,16970,17020,16970,817
|
|
20230828,093200,417551490,16970,16970,16970,16960,63
|
|
20230828,093100,416482390,16970,16970,16970,16970,71
|
|
20230828,093000,415277520,16970,16960,16970,16960,39
|
|
20230828,092900,414615830,16960,16920,16960,16920,425
|
|
20230828,092800,407421470,16930,16930,16930,16930,102
|
|
20230828,092700,405694610,16940,16930,16940,16930,330
|
|
20230828,092600,400105950,16940,16950,16950,16940,307
|
|
20230828,092500,394904690,16940,16960,16960,16940,105
|
|
20230828,092400,393125940,16950,16960,16960,16940,1034
|
|
20230828,092300,375598730,16960,16990,16990,16960,497
|
|
20230828,092200,367169500,16960,16960,16990,16960,373
|
|
20230828,092100,360841050,16960,16970,16970,16960,454
|
|
20230828,092000,353139970,16970,16980,16980,16970,5
|
|
20230828,091900,353055110,16970,17000,17000,16970,214
|
|
20230828,091800,349419900,16990,16990,16990,16990,209
|
|
20230828,091700,345868990,17000,17000,17010,16990,199
|
|
20230828,091600,342486950,17010,17020,17020,17010,116
|
|
20230828,091500,340513780,17020,17000,17020,17000,1309
|
|
20230828,091400,318248680,17000,17000,17010,17000,869
|
|
20230828,091300,303472900,17000,16990,17000,16990,397
|
|
20230828,091200,296726030,16980,17020,17020,16980,1399
|
|
20230828,091100,272944360,17030,17020,17050,17020,1976
|
|
20230828,091000,239289890,17010,17010,17020,17000,1378
|
|
20230828,090900,215853230,17010,16990,17020,16990,1864
|
|
20230828,090800,184154310,16950,16950,16990,16950,29
|
|
20230828,090700,183662080,16950,16950,17000,16950,405
|
|
20230828,090600,176780630,16950,17020,17030,16950,739
|
|
20230828,090500,164209440,17020,16960,17020,16950,991
|
|
20230828,090400,147374210,16950,16940,16990,16910,1648
|
|
20230828,090300,119426810,16940,17000,17020,16940,721
|
|
20230828,090200,107179610,17000,17020,17030,17000,1460
|
|
20230828,090100,82349240,17120,16930,17120,16920,3545
|
|
20230828,090000,22031480,16930,16940,16950,16760,1303
|