589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184600,785768140,17550,17550,17550,17550,528
|
|
20230817,184500,785768140,17550,17550,17550,17550,0
|
|
20230817,184400,785768140,17550,17550,17550,17550,0
|
|
20230817,184300,785768140,17550,17550,17550,17550,0
|
|
20230817,184200,785768140,17550,17550,17550,17550,0
|
|
20230817,184100,785768140,17550,17550,17550,17550,0
|
|
20230817,184000,785768140,17550,17550,17550,17550,0
|
|
20230817,183900,785768140,17550,17550,17550,17550,0
|
|
20230817,183800,785768140,17550,17550,17550,17550,0
|
|
20230817,183700,785768140,17550,17550,17550,17550,0
|
|
20230817,183600,785768140,17550,17550,17550,17550,0
|
|
20230817,183500,785768140,17550,17550,17550,17550,0
|
|
20230817,183400,785768140,17550,17550,17550,17550,0
|
|
20230817,183300,785768140,17550,17550,17550,17550,0
|
|
20230817,183200,785768140,17550,17550,17550,17550,0
|
|
20230817,183100,785768140,17550,17550,17550,17550,0
|
|
20230817,183000,785768140,17550,17550,17550,17550,0
|
|
20230817,182900,785768140,17550,17550,17550,17550,0
|
|
20230817,182800,785768140,17550,17550,17550,17550,0
|
|
20230817,182700,785768140,17550,17550,17550,17550,0
|
|
20230817,182600,785768140,17550,17550,17550,17550,0
|
|
20230817,182500,785768140,17550,17550,17550,17550,0
|
|
20230817,182400,785768140,17550,17550,17550,17550,0
|
|
20230817,182300,785768140,17550,17550,17550,17550,0
|
|
20230817,182200,785768140,17550,17550,17550,17550,0
|
|
20230817,182100,785768140,17550,17550,17550,17550,0
|
|
20230817,182000,785768140,17550,17550,17550,17550,0
|
|
20230817,181900,785768140,17550,17550,17550,17550,0
|
|
20230817,181800,785768140,17550,17550,17550,17550,0
|
|
20230817,181700,785768140,17550,17550,17550,17550,0
|
|
20230817,181600,785768140,17550,17550,17550,17550,528
|
|
20230817,181500,785768140,17550,17550,17550,17550,0
|
|
20230817,181400,785768140,17550,17550,17550,17550,0
|
|
20230817,181300,785768140,17550,17550,17550,17550,0
|
|
20230817,181200,785768140,17550,17550,17550,17550,0
|
|
20230817,181100,785768140,17550,17550,17550,17550,0
|
|
20230817,181000,785768140,17550,17550,17550,17550,0
|
|
20230817,180900,785768140,17550,17550,17550,17550,0
|
|
20230817,180800,785768140,17550,17550,17550,17550,0
|
|
20230817,180700,785768140,17550,17550,17550,17550,0
|
|
20230817,180600,785768140,17550,17550,17550,17550,0
|
|
20230817,180500,785768140,17550,17550,17550,17550,0
|
|
20230817,180400,785768140,17550,17550,17550,17550,0
|
|
20230817,180300,785768140,17550,17550,17550,17550,0
|
|
20230817,180200,785768140,17550,17550,17550,17550,0
|
|
20230817,180100,785768140,17550,17550,17550,17550,0
|
|
20230817,180000,785768140,17550,17550,17550,17550,0
|
|
20230817,175900,785768140,17550,17550,17550,17550,0
|
|
20230817,175800,785768140,17550,17550,17550,17550,0
|
|
20230817,175700,785768140,17550,17550,17550,17550,0
|
|
20230817,175600,785768140,17550,17550,17550,17550,0
|
|
20230817,175500,785768140,17550,17550,17550,17550,0
|
|
20230817,175400,785768140,17550,17550,17550,17550,0
|
|
20230817,175300,785768140,17550,17550,17550,17550,0
|
|
20230817,175200,785768140,17550,17550,17550,17550,0
|
|
20230817,175100,785768140,17550,17550,17550,17550,0
|
|
20230817,175000,785768140,17550,17550,17550,17550,0
|
|
20230817,174900,785768140,17550,17550,17550,17550,0
|
|
20230817,174800,785768140,17550,17550,17550,17550,0
|
|
20230817,174700,785768140,17550,17550,17550,17550,0
|
|
20230817,174600,785768140,17550,17550,17550,17550,528
|
|
20230817,174500,785768140,17550,17550,17550,17550,0
|
|
20230817,174400,785768140,17550,17550,17550,17550,0
|
|
20230817,174300,785768140,17550,17550,17550,17550,0
|
|
20230817,174200,785768140,17550,17550,17550,17550,0
|
|
20230817,174100,785768140,17550,17550,17550,17550,0
|
|
20230817,174000,785768140,17550,17550,17550,17550,0
|
|
20230817,173900,785768140,17550,17550,17550,17550,0
|
|
20230817,173800,785768140,17550,17550,17550,17550,0
|
|
20230817,173700,785768140,17550,17550,17550,17550,0
|
|
20230817,173600,785768140,17550,17550,17550,17550,0
|
|
20230817,173500,785768140,17550,17550,17550,17550,0
|
|
20230817,173400,785768140,17550,17550,17550,17550,0
|
|
20230817,173300,785768140,17550,17550,17550,17550,0
|
|
20230817,173200,785768140,17550,17550,17550,17550,0
|
|
20230817,173100,785768140,17550,17550,17550,17550,0
|
|
20230817,173000,785768140,17550,17550,17550,17550,0
|
|
20230817,172900,785768140,17550,17550,17550,17550,0
|
|
20230817,172800,785768140,17550,17550,17550,17550,0
|
|
20230817,172700,785768140,17550,17550,17550,17550,0
|
|
20230817,172600,785768140,17550,17550,17550,17550,0
|
|
20230817,172500,785768140,17550,17550,17550,17550,0
|
|
20230817,172400,785768140,17550,17550,17550,17550,0
|
|
20230817,172300,785768140,17550,17550,17550,17550,0
|
|
20230817,172200,785768140,17550,17550,17550,17550,0
|
|
20230817,172100,785768140,17550,17550,17550,17550,0
|
|
20230817,172000,785768140,17550,17550,17550,17550,0
|
|
20230817,171900,785768140,17550,17550,17550,17550,0
|
|
20230817,171800,785768140,17550,17550,17550,17550,0
|
|
20230817,171700,785768140,17550,17550,17550,17550,0
|
|
20230817,171600,785768140,17550,17550,17550,17550,528
|
|
20230817,171500,785768140,17550,17550,17550,17550,0
|
|
20230817,171400,785768140,17550,17550,17550,17550,0
|
|
20230817,171300,785768140,17550,17550,17550,17550,0
|
|
20230817,171200,785768140,17550,17550,17550,17550,0
|
|
20230817,171100,785768140,17550,17550,17550,17550,0
|
|
20230817,171000,785768140,17550,17550,17550,17550,0
|
|
20230817,170900,785768140,17550,17550,17550,17550,0
|
|
20230817,170800,785768140,17550,17550,17550,17550,0
|
|
20230817,170700,785768140,17550,17550,17550,17550,0
|
|
20230817,170600,785768140,17550,17550,17550,17550,0
|
|
20230817,170500,785768140,17550,17550,17550,17550,0
|
|
20230817,170400,785768140,17550,17550,17550,17550,0
|
|
20230817,170300,785768140,17550,17550,17550,17550,0
|
|
20230817,170200,785768140,17550,17550,17550,17550,0
|
|
20230817,170100,785768140,17550,17550,17550,17550,0
|
|
20230817,170000,785768140,17550,17550,17550,17550,0
|
|
20230817,165900,785768140,17550,17550,17550,17550,0
|
|
20230817,165800,785768140,17550,17550,17550,17550,0
|
|
20230817,165700,785768140,17550,17550,17550,17550,0
|
|
20230817,165600,785768140,17550,17550,17550,17550,0
|
|
20230817,165500,785768140,17550,17550,17550,17550,0
|
|
20230817,165400,785768140,17550,17550,17550,17550,0
|
|
20230817,165300,785768140,17550,17550,17550,17550,0
|
|
20230817,165200,785768140,17550,17550,17550,17550,0
|
|
20230817,165100,785768140,17550,17550,17550,17550,0
|
|
20230817,165000,785768140,17550,17550,17550,17550,0
|
|
20230817,164900,785768140,17550,17550,17550,17550,0
|
|
20230817,164800,785768140,17550,17550,17550,17550,0
|
|
20230817,164700,785768140,17550,17550,17550,17550,0
|
|
20230817,164600,785768140,17550,17550,17550,17550,528
|
|
20230817,164500,785768140,17550,17550,17550,17550,0
|
|
20230817,164400,785768140,17550,17550,17550,17550,0
|
|
20230817,164300,785768140,17550,17550,17550,17550,0
|
|
20230817,164200,785768140,17550,17550,17550,17550,0
|
|
20230817,164100,785768140,17550,17550,17550,17550,0
|
|
20230817,164000,785768140,17550,17550,17550,17550,0
|
|
20230817,163900,785768140,17550,17550,17550,17550,0
|
|
20230817,163800,785768140,17550,17550,17550,17550,0
|
|
20230817,163700,785768140,17550,17550,17550,17550,0
|
|
20230817,163600,785768140,17550,17550,17550,17550,0
|
|
20230817,163500,785768140,17550,17550,17550,17550,0
|
|
20230817,163400,785768140,17550,17550,17550,17550,0
|
|
20230817,163300,785768140,17550,17550,17550,17550,0
|
|
20230817,163200,785768140,17550,17550,17550,17550,0
|
|
20230817,163100,785768140,17550,17550,17550,17550,0
|
|
20230817,163000,785768140,17550,17550,17550,17550,0
|
|
20230817,162900,785768140,17550,17550,17550,17550,0
|
|
20230817,162800,785768140,17550,17550,17550,17550,0
|
|
20230817,162700,785768140,17550,17550,17550,17550,0
|
|
20230817,162600,785768140,17550,17550,17550,17550,0
|
|
20230817,162500,785768140,17550,17550,17550,17550,0
|
|
20230817,162400,785768140,17550,17550,17550,17550,0
|
|
20230817,162300,785768140,17550,17550,17550,17550,0
|
|
20230817,162200,785768140,17550,17550,17550,17550,0
|
|
20230817,162100,785768140,17550,17550,17550,17550,0
|
|
20230817,162000,785768140,17550,17550,17550,17550,0
|
|
20230817,161900,785768140,17550,17550,17550,17550,0
|
|
20230817,161800,785768140,17550,17550,17550,17550,0
|
|
20230817,161700,785768140,17550,17550,17550,17550,0
|
|
20230817,161600,785768140,17550,17550,17550,17550,528
|
|
20230817,161500,785768140,17550,17550,17550,17550,0
|
|
20230817,161400,785768140,17550,17550,17550,17550,0
|
|
20230817,161300,785768140,17550,17550,17550,17550,0
|
|
20230817,161200,785768140,17550,17550,17550,17550,0
|
|
20230817,161100,785768140,17550,17550,17550,17550,0
|
|
20230817,161000,785768140,17550,17550,17550,17550,0
|
|
20230817,160900,785768140,17550,17550,17550,17550,0
|
|
20230817,160800,785768140,17550,17550,17550,17550,0
|
|
20230817,160700,785768140,17550,17550,17550,17550,0
|
|
20230817,160600,785768140,17550,17550,17550,17550,0
|
|
20230817,160500,785768140,17550,17550,17550,17550,0
|
|
20230817,160400,785768140,17550,17550,17550,17550,0
|
|
20230817,160300,785768140,17550,17550,17550,17550,0
|
|
20230817,160200,785768140,17550,17550,17550,17550,0
|
|
20230817,160100,785768140,17550,17550,17550,17550,0
|
|
20230817,160000,785768140,17550,17550,17550,17550,0
|
|
20230817,155900,785768140,17550,17550,17550,17550,0
|
|
20230817,155800,785768140,17550,17550,17550,17550,0
|
|
20230817,155700,785768140,17550,17550,17550,17550,0
|
|
20230817,155600,785768140,17550,17550,17550,17550,0
|
|
20230817,155500,785768140,17550,17550,17550,17550,0
|
|
20230817,155400,785768140,17550,17550,17550,17550,0
|
|
20230817,155300,785768140,17550,17550,17550,17550,0
|
|
20230817,155200,785768140,17550,17550,17550,17550,0
|
|
20230817,155100,785768140,17550,17550,17550,17550,0
|
|
20230817,155000,785768140,17550,17550,17550,17550,0
|
|
20230817,154900,785768140,17550,17550,17550,17550,0
|
|
20230817,154800,785768140,17550,17550,17550,17550,0
|
|
20230817,154700,785768140,17550,17550,17550,17550,0
|
|
20230817,154600,785768140,17550,17550,17550,17550,528
|
|
20230817,154500,785768140,17550,17550,17550,17550,0
|
|
20230817,154400,785768140,17550,17550,17550,17550,0
|
|
20230817,154300,785768140,17550,17550,17550,17550,0
|
|
20230817,154200,785768140,17550,17550,17550,17550,0
|
|
20230817,154100,785768140,17550,17550,17550,17550,0
|
|
20230817,154000,785768140,17550,17550,17550,17550,0
|
|
20230817,153900,785768140,17550,17550,17550,17550,0
|
|
20230817,153800,785768140,17550,17550,17550,17550,0
|
|
20230817,153700,785768140,17550,17550,17550,17550,0
|
|
20230817,153600,785768140,17550,17550,17550,17550,0
|
|
20230817,153500,785768140,17550,17550,17550,17550,0
|
|
20230817,153400,785768140,17550,17550,17550,17550,0
|
|
20230817,153300,785768140,17550,17550,17550,17550,0
|
|
20230817,153200,785768140,17550,17550,17550,17550,0
|
|
20230817,153100,785768140,17550,17550,17550,17550,0
|
|
20230817,153000,785768140,17550,17550,17550,17550,528
|
|
20230817,152900,776501740,17460,17460,17460,17460,0
|
|
20230817,152800,776501740,17460,17460,17460,17460,0
|
|
20230817,152700,776501740,17460,17460,17460,17460,0
|
|
20230817,152600,776501740,17460,17460,17460,17460,0
|
|
20230817,152500,776501740,17460,17460,17460,17460,0
|
|
20230817,152400,776501740,17460,17460,17460,17460,0
|
|
20230817,152300,776501740,17460,17460,17460,17460,0
|
|
20230817,152200,776501740,17460,17460,17460,17460,0
|
|
20230817,152100,776501740,17460,17460,17460,17460,0
|
|
20230817,152000,776501740,17460,17460,17460,17460,0
|
|
20230817,151900,776501740,17460,17450,17460,17450,2
|
|
20230817,151800,776466830,17450,17450,17450,17450,0
|
|
20230817,151700,776466830,17450,17450,17450,17450,0
|
|
20230817,151600,776466830,17450,17450,17450,17450,1
|
|
20230817,151500,776449380,17440,17450,17450,17440,15
|
|
20230817,151400,776187710,17440,17440,17450,17420,67
|
|
20230817,151300,775019330,17440,17440,17440,17440,4
|
|
20230817,151200,774949570,17440,17460,17460,17440,6
|
|
20230817,151100,774844910,17460,17460,17460,17460,4
|
|
20230817,151000,774775070,17460,17400,17460,17400,12
|
|
20230817,150900,774565790,17430,17430,17430,17430,2
|
|
20230817,150800,774530930,17430,17430,17430,17430,0
|
|
20230817,150700,774530930,17430,17430,17430,17430,9
|
|
20230817,150600,774374060,17410,17400,17410,17400,49
|
|
20230817,150500,773521210,17410,17410,17410,17410,0
|
|
20230817,150400,773521210,17410,17410,17410,17410,0
|
|
20230817,150300,773521210,17410,17380,17410,17380,121
|
|
20230817,150200,771416100,17380,17380,17380,17380,0
|
|
20230817,150100,771416100,17380,17380,17380,17380,0
|
|
20230817,150000,771416100,17380,17380,17380,17370,153
|
|
20230817,145900,768758450,17370,17370,17370,17370,112
|
|
20230817,145800,766813010,17370,17370,17370,17370,300
|
|
20230817,145700,761602010,17380,17410,17410,17380,333
|
|
20230817,145600,755811570,17410,17410,17410,17410,1
|
|
20230817,145500,755794160,17420,17420,17420,17420,0
|
|
20230817,145400,755794160,17420,17420,17420,17420,1
|
|
20230817,145300,755776740,17420,17390,17420,17390,89
|
|
20230817,145200,754227850,17400,17400,17400,17400,1
|
|
20230817,145100,754210450,17390,17390,17390,17390,46
|
|
20230817,145000,753410510,17380,17380,17380,17380,1
|
|
20230817,144900,753393130,17380,17380,17380,17380,2
|
|
20230817,144800,753358370,17370,17370,17370,17370,221
|
|
20230817,144700,749519600,17370,17370,17370,17370,0
|
|
20230817,144600,749519600,17370,17370,17370,17370,21
|
|
20230817,144500,749154830,17400,17380,17400,17380,5
|
|
20230817,144400,749067850,17380,17380,17380,17380,5
|
|
20230817,144300,748980950,17380,17390,17390,17380,78
|
|
20230817,144200,747624610,17400,17420,17420,17400,779
|
|
20230817,144100,734063930,17420,17430,17430,17420,532
|
|
20230817,144000,724796450,17430,17430,17430,17430,2
|
|
20230817,143900,724761590,17420,17420,17420,17420,2
|
|
20230817,143800,724726750,17420,17420,17420,17420,18
|
|
20230817,143700,724413190,17420,17420,17420,17420,5
|
|
20230817,143600,724326090,17430,17430,17430,17430,42
|
|
20230817,143500,723594030,17430,17430,17430,17430,1
|
|
20230817,143400,723576600,17430,17430,17430,17430,0
|
|
20230817,143300,723576600,17430,17420,17430,17420,6
|
|
20230817,143200,723472030,17420,17420,17420,17420,0
|
|
20230817,143100,723472030,17420,17420,17420,17420,0
|
|
20230817,143000,723472030,17420,17420,17420,17420,0
|
|
20230817,142900,723472030,17420,17420,17420,17420,2
|
|
20230817,142800,723437190,17410,17410,17410,17410,0
|
|
20230817,142700,723437190,17410,17410,17410,17410,0
|
|
20230817,142600,723437190,17410,17410,17410,17410,1
|
|
20230817,142500,723419780,17410,17410,17410,17410,0
|
|
20230817,142400,723419780,17410,17450,17450,17410,500
|
|
20230817,142300,714700780,17450,17450,17450,17450,2
|
|
20230817,142200,714665880,17460,17460,17460,17460,1
|
|
20230817,142100,714648420,17460,17450,17460,17450,110
|
|
20230817,142000,712728820,17450,17460,17460,17450,1155
|
|
20230817,141900,692571710,17460,17460,17460,17460,2
|
|
20230817,141800,692536790,17470,17470,17470,17470,166
|
|
20230817,141700,689636770,17470,17470,17470,17470,0
|
|
20230817,141600,689636770,17470,17500,17500,17470,3
|
|
20230817,141500,689584300,17490,17500,17500,17490,62
|
|
20230817,141400,688499900,17490,17490,17490,17490,47
|
|
20230817,141300,687677870,17470,17470,17470,17470,2
|
|
20230817,141200,687642930,17470,17470,17470,17470,0
|
|
20230817,141100,687642930,17470,17470,17470,17470,0
|
|
20230817,141000,687642930,17470,17470,17470,17470,0
|
|
20230817,140900,687642930,17470,17470,17470,17470,2
|
|
20230817,140800,687607990,17460,17460,17460,17460,0
|
|
20230817,140700,687607990,17460,17460,17460,17460,6
|
|
20230817,140600,687503230,17450,17450,17470,17450,51
|
|
20230817,140500,686613160,17450,17450,17450,17450,4
|
|
20230817,140400,686543360,17440,17440,17440,17440,0
|
|
20230817,140300,686543360,17440,17440,17440,17440,112
|
|
20230817,140200,684590080,17440,17440,17440,17440,0
|
|
20230817,140100,684590080,17440,17440,17440,17440,0
|
|
20230817,140000,684590080,17440,17440,17440,17440,0
|
|
20230817,135900,684590080,17440,17440,17440,17440,1
|
|
20230817,135800,684572640,17440,17440,17440,17440,0
|
|
20230817,135700,684572640,17440,17440,17440,17440,0
|
|
20230817,135600,684572640,17440,17440,17440,17440,2
|
|
20230817,135500,684537760,17450,17450,17450,17450,1
|
|
20230817,135400,684520310,17450,17450,17450,17450,50
|
|
20230817,135300,683647810,17450,17460,17460,17450,103
|
|
20230817,135200,681849450,17460,17460,17460,17460,101
|
|
20230817,135100,680085990,17470,17470,17470,17470,0
|
|
20230817,135000,680085990,17470,17500,17500,17470,471
|
|
20230817,134900,671851200,17500,17500,17500,17500,6
|
|
20230817,134800,671746200,17500,17500,17500,17500,0
|
|
20230817,134700,671746200,17500,17530,17530,17500,135
|
|
20230817,134600,669382260,17530,17510,17530,17510,3
|
|
20230817,134500,669329710,17500,17500,17500,17500,2
|
|
20230817,134400,669294710,17500,17500,17500,17500,0
|
|
20230817,134300,669294710,17500,17500,17500,17500,2
|
|
20230817,134200,669259710,17530,17530,17530,17530,1
|
|
20230817,134100,669242180,17500,17500,17500,17500,0
|
|
20230817,134000,669242180,17500,17500,17500,17500,0
|
|
20230817,133900,669242180,17500,17500,17500,17490,23
|
|
20230817,133800,668839690,17490,17490,17490,17490,0
|
|
20230817,133700,668839690,17490,17490,17490,17490,0
|
|
20230817,133600,668839690,17490,17490,17490,17490,2
|
|
20230817,133500,668804710,17500,17500,17500,17500,203
|
|
20230817,133400,665252210,17500,17480,17500,17480,278
|
|
20230817,133300,660392510,17460,17460,17460,17460,3
|
|
20230817,133200,660340130,17470,17470,17470,17470,0
|
|
20230817,133100,660340130,17470,17470,17470,17470,45
|
|
20230817,133000,659553980,17470,17470,17470,17470,5
|
|
20230817,132900,659466630,17460,17460,17470,17460,16
|
|
20230817,132800,659187260,17470,17500,17500,17470,5
|
|
20230817,132700,659099820,17460,17460,17460,17460,0
|
|
20230817,132600,659099820,17460,17460,17460,17460,2
|
|
20230817,132500,659064900,17490,17490,17490,17490,0
|
|
20230817,132400,659064900,17490,17490,17490,17490,0
|
|
20230817,132300,659064900,17490,17490,17490,17490,50
|
|
20230817,132200,658190400,17490,17490,17490,17490,0
|
|
20230817,132100,658190400,17490,17490,17490,17490,1
|
|
20230817,132000,658172910,17490,17490,17490,17490,0
|
|
20230817,131900,658172910,17490,17490,17490,17490,2
|
|
20230817,131800,658137930,17500,17500,17500,17500,0
|
|
20230817,131700,658137930,17500,17500,17500,17500,33
|
|
20230817,131600,657560430,17510,17540,17540,17510,101
|
|
20230817,131500,655791890,17530,17530,17530,17530,0
|
|
20230817,131400,655791890,17530,17530,17530,17530,0
|
|
20230817,131300,655791890,17530,17570,17570,17530,422
|
|
20230817,131200,648390380,17590,17550,17590,17550,56
|
|
20230817,131100,647406690,17550,17540,17550,17540,2
|
|
20230817,131000,647371600,17530,17530,17530,17530,2
|
|
20230817,130900,647336540,17540,17560,17560,17540,2
|
|
20230817,130800,647301440,17560,17530,17560,17530,12
|
|
20230817,130700,647090850,17550,17550,17550,17550,0
|
|
20230817,130600,647090850,17550,17530,17550,17530,2
|
|
20230817,130500,647055770,17540,17540,17540,17540,1
|
|
20230817,130400,647038230,17570,17570,17570,17530,28
|
|
20230817,130300,646546990,17570,17550,17570,17550,3
|
|
20230817,130200,646494320,17570,17570,17570,17570,11
|
|
20230817,130100,646301050,17570,17570,17570,17570,1
|
|
20230817,130000,646283480,17560,17560,17560,17560,1
|
|
20230817,125900,646265920,17530,17530,17530,17530,2
|
|
20230817,125800,646230860,17560,17500,17560,17500,6
|
|
20230817,125700,646125640,17500,17490,17500,17490,281
|
|
20230817,125600,641210630,17490,17450,17490,17450,2
|
|
20230817,125500,641175690,17490,17460,17490,17460,63
|
|
20230817,125400,640075660,17460,17460,17460,17460,1
|
|
20230817,125300,640058200,17450,17450,17450,17450,2
|
|
20230817,125200,640023300,17460,17460,17460,17460,1
|
|
20230817,125100,640005840,17460,17460,17460,17460,1
|
|
20230817,125000,639988380,17450,17450,17450,17450,0
|
|
20230817,124900,639988380,17450,17450,17450,17450,1
|
|
20230817,124800,639970930,17460,17460,17460,17460,0
|
|
20230817,124700,639970930,17460,17460,17460,17460,0
|
|
20230817,124600,639970930,17460,17410,17460,17410,3
|
|
20230817,124500,639918650,17460,17410,17460,17410,4
|
|
20230817,124400,639848960,17460,17460,17460,17460,28
|
|
20230817,124300,639360080,17460,17410,17460,17410,3
|
|
20230817,124200,639307800,17410,17410,17410,17410,0
|
|
20230817,124100,639307800,17410,17420,17420,17410,66
|
|
20230817,124000,638158710,17410,17460,17460,17410,37
|
|
20230817,123900,637514390,17420,17460,17460,17420,7
|
|
20230817,123800,637392250,17450,17450,17450,17450,0
|
|
20230817,123700,637392250,17450,17430,17470,17430,558
|
|
20230817,123600,627659910,17410,17410,17410,17410,2
|
|
20230817,123500,627625090,17430,17430,17430,17430,0
|
|
20230817,123400,627625090,17430,17430,17430,17430,0
|
|
20230817,123300,627625090,17430,17430,17430,17430,1
|
|
20230817,123200,627607660,17440,17440,17440,17440,0
|
|
20230817,123100,627607660,17440,17440,17440,17440,0
|
|
20230817,123000,627607660,17440,17440,17440,17440,9
|
|
20230817,122900,627450700,17440,17480,17480,17440,261
|
|
20230817,122800,622897880,17500,17530,17530,17500,5
|
|
20230817,122700,622810320,17550,17550,17550,17550,1
|
|
20230817,122600,622792770,17500,17480,17500,17480,277
|
|
20230817,122500,617945310,17500,17530,17550,17500,149
|
|
20230817,122400,615336070,17550,17550,17550,17550,11
|
|
20230817,122300,615143020,17510,17510,17510,17510,1
|
|
20230817,122200,615125510,17550,17550,17550,17550,0
|
|
20230817,122100,615125510,17550,17550,17550,17550,2
|
|
20230817,122000,615090410,17500,17500,17500,17500,1
|
|
20230817,121900,615072910,17500,17500,17500,17500,2
|
|
20230817,121800,615037910,17580,17400,17580,17400,578
|
|
20230817,121700,604915980,17400,17400,17400,17400,11
|
|
20230817,121600,604724580,17400,17400,17400,17390,13
|
|
20230817,121500,604498400,17400,17400,17400,17400,0
|
|
20230817,121400,604498400,17400,17400,17400,17400,1
|
|
20230817,121300,604481000,17390,17390,17390,17390,0
|
|
20230817,121200,604481000,17390,17400,17400,17390,6
|
|
20230817,121100,604376610,17400,17400,17400,17400,0
|
|
20230817,121000,604376610,17400,17390,17400,17390,40
|
|
20230817,120900,603680910,17390,17390,17390,17390,2
|
|
20230817,120800,603646130,17390,17390,17390,17390,0
|
|
20230817,120700,603646130,17390,17390,17390,17390,0
|
|
20230817,120600,603646130,17390,17390,17390,17390,2
|
|
20230817,120500,603611350,17400,17400,17400,17400,10
|
|
20230817,120400,603437350,17410,17410,17410,17410,1
|
|
20230817,120300,603419940,17400,17400,17400,17400,0
|
|
20230817,120200,603419940,17400,17410,17410,17400,6
|
|
20230817,120100,603315490,17410,17410,17410,17410,36
|
|
20230817,120000,602688730,17400,17400,17400,17400,0
|
|
20230817,115900,602688730,17400,17400,17400,17400,2
|
|
20230817,115800,602653930,17400,17400,17400,17400,0
|
|
20230817,115700,602653930,17400,17400,17400,17400,0
|
|
20230817,115600,602653930,17400,17400,17400,17400,1
|
|
20230817,115500,602636530,17390,17390,17390,17390,0
|
|
20230817,115400,602636530,17390,17390,17390,17390,0
|
|
20230817,115300,602636530,17390,17390,17390,17390,0
|
|
20230817,115200,602636530,17390,17410,17410,17390,4
|
|
20230817,115100,602566930,17410,17410,17410,17410,17
|
|
20230817,115000,602270960,17390,17390,17390,17390,0
|
|
20230817,114900,602270960,17390,17390,17390,17390,2
|
|
20230817,114800,602236180,17410,17410,17410,17410,0
|
|
20230817,114700,602236180,17410,17410,17410,17410,0
|
|
20230817,114600,602236180,17410,17380,17410,17380,151
|
|
20230817,114500,599607300,17380,17380,17380,17380,0
|
|
20230817,114400,599607300,17380,17380,17380,17380,27
|
|
20230817,114300,599138040,17380,17380,17380,17380,266
|
|
20230817,114200,594514960,17380,17420,17420,17380,43
|
|
20230817,114100,593766120,17420,17420,17420,17420,0
|
|
20230817,114000,593766120,17420,17420,17420,17420,1
|
|
20230817,113900,593748700,17410,17410,17410,17410,2
|
|
20230817,113800,593713880,17410,17410,17410,17410,0
|
|
20230817,113700,593713880,17410,17410,17410,17410,30
|
|
20230817,113600,593191580,17420,17410,17420,17410,2
|
|
20230817,113500,593156750,17390,17390,17390,17390,1
|
|
20230817,113400,593139360,17410,17380,17410,17380,293
|
|
20230817,113300,588046690,17360,17360,17360,17360,0
|
|
20230817,113200,588046690,17360,17360,17360,17360,2
|
|
20230817,113100,588011970,17360,17360,17360,17360,0
|
|
20230817,113000,588011970,17360,17370,17370,17360,300
|
|
20230817,112900,582803910,17370,17380,17380,17370,25
|
|
20230817,112800,582369450,17380,17380,17380,17380,3
|
|
20230817,112700,582317310,17360,17360,17360,17360,0
|
|
20230817,112600,582317310,17360,17380,17380,17360,12
|
|
20230817,112500,582108790,17380,17380,17380,17360,12
|
|
20230817,112400,581900390,17380,17380,17380,17380,1
|
|
20230817,112300,581883010,17360,17360,17360,17360,0
|
|
20230817,112200,581883010,17360,17360,17380,17360,15
|
|
20230817,112100,581622490,17380,17380,17380,17380,7
|
|
20230817,112000,581500830,17380,17380,17380,17380,20
|
|
20230817,111900,581153230,17380,17360,17380,17360,2
|
|
20230817,111800,581118490,17360,17360,17360,17360,211
|
|
20230817,111700,577455530,17370,17370,17370,17370,0
|
|
20230817,111600,577455530,17370,17310,17370,17310,3
|
|
20230817,111500,577403540,17370,17370,17370,17360,21
|
|
20230817,111400,577038790,17370,17370,17370,17370,0
|
|
20230817,111300,577038790,17370,17370,17370,17370,2
|
|
20230817,111200,577004050,17310,17330,17350,17310,297
|
|
20230817,111100,571859690,17340,17340,17340,17340,1
|
|
20230817,111000,571842350,17340,17340,17340,17340,1
|
|
20230817,110900,571825010,17300,17300,17300,17300,1
|
|
20230817,110800,571807710,17340,17340,17340,17340,2
|
|
20230817,110700,571773030,17340,17340,17340,17340,0
|
|
20230817,110600,571773030,17340,17340,17340,17300,28
|
|
20230817,110500,571287590,17330,17330,17330,17330,59
|
|
20230817,110400,570265120,17330,17300,17330,17300,12
|
|
20230817,110300,570057220,17300,17300,17300,17300,0
|
|
20230817,110200,570057220,17300,17330,17330,17300,2
|
|
20230817,110100,570022590,17330,17330,17330,17330,1
|
|
20230817,110000,570005260,17300,17300,17300,17300,0
|
|
20230817,105900,570005260,17300,17300,17300,17300,2
|
|
20230817,105800,569970660,17300,17300,17300,17300,13
|
|
20230817,105700,569745760,17300,17300,17300,17300,228
|
|
20230817,105600,565801360,17300,17300,17300,17300,13
|
|
20230817,105500,565576460,17290,17290,17290,17290,0
|
|
20230817,105400,565576460,17290,17290,17290,17290,204
|
|
20230817,105300,562049300,17260,17260,17260,17260,0
|
|
20230817,105200,562049300,17260,17260,17260,17260,4
|
|
20230817,105100,561980260,17250,17250,17270,17250,204
|
|
20230817,105000,558459260,17250,17250,17250,17250,0
|
|
20230817,104900,558459260,17250,17250,17250,17250,2
|
|
20230817,104800,558424760,17250,17250,17250,17250,0
|
|
20230817,104700,558424760,17250,17250,17250,17250,0
|
|
20230817,104600,558424760,17250,17250,17250,17250,1
|
|
20230817,104500,558407510,17300,17330,17330,17300,608
|
|
20230817,104400,547874570,17330,17330,17330,17330,8
|
|
20230817,104300,547735930,17310,17310,17310,17310,0
|
|
20230817,104200,547735930,17310,17300,17310,17300,3
|
|
20230817,104100,547684020,17390,17390,17390,17390,4
|
|
20230817,104000,547614460,17390,17390,17390,17390,2
|
|
20230817,103900,547579680,17230,17230,17230,17230,2
|
|
20230817,103800,547545220,17260,17220,17260,17190,733
|
|
20230817,103700,534916870,17180,17180,17180,17180,0
|
|
20230817,103600,534916870,17180,17180,17180,17180,1
|
|
20230817,103500,534899690,17180,17180,17180,17180,0
|
|
20230817,103400,534899690,17180,17190,17190,17180,85
|
|
20230817,103300,533438570,17190,17190,17190,17190,0
|
|
20230817,103200,533438570,17190,17190,17190,17190,2
|
|
20230817,103100,533404190,17190,17190,17190,17190,32
|
|
20230817,103000,532854110,17190,17190,17190,17190,0
|
|
20230817,102900,532854110,17190,17190,17190,17190,2
|
|
20230817,102800,532819730,17190,17190,17190,17190,1
|
|
20230817,102700,532802540,17190,17190,17190,17190,0
|
|
20230817,102600,532802540,17190,17190,17190,17190,1
|
|
20230817,102500,532785350,17180,17180,17180,17180,191
|
|
20230817,102400,529503970,17190,17190,17190,17190,11
|
|
20230817,102300,529314880,17200,17250,17250,17200,285
|
|
20230817,102200,524403720,17250,17280,17280,17250,17
|
|
20230817,102100,524110150,17300,17300,17300,17300,1
|
|
20230817,102000,524092850,17260,17300,17300,17260,101
|
|
20230817,101900,522345590,17250,17260,17260,17250,342
|
|
20230817,101800,516446040,17240,17240,17240,17240,0
|
|
20230817,101700,516446040,17240,17240,17240,17240,1
|
|
20230817,101600,516428800,17240,17240,17240,17240,2
|
|
20230817,101500,516394320,17300,17300,17300,17300,10
|
|
20230817,101400,516221320,17220,17220,17220,17220,32
|
|
20230817,101300,515670280,17230,17230,17230,17230,0
|
|
20230817,101200,515670280,17230,17300,17300,17200,680
|
|
20230817,101100,503946100,17330,17410,17410,17330,540
|
|
20230817,101000,494572960,17390,17390,17390,17360,221
|
|
20230817,100900,490735100,17400,17380,17410,17380,40
|
|
20230817,100800,490039280,17380,17350,17400,17350,878
|
|
20230817,100700,474799940,17350,17350,17350,17350,26
|
|
20230817,100600,474348840,17300,17250,17300,17250,247
|
|
20230817,100500,470079210,17230,17210,17230,17210,271
|
|
20230817,100400,465412970,17180,17180,17180,17180,0
|
|
20230817,100300,465412970,17180,17150,17180,17150,399
|
|
20230817,100200,458561600,17140,17140,17140,17140,14
|
|
20230817,100100,458321640,17140,17120,17140,17120,72
|
|
20230817,100000,457088560,17120,17130,17150,17120,59
|
|
20230817,095900,456077990,17110,17140,17140,17110,72
|
|
20230817,095800,454845250,17160,17130,17160,17130,93
|
|
20230817,095700,453251640,17130,17130,17130,17130,0
|
|
20230817,095600,453251640,17130,17110,17130,17110,55
|
|
20230817,095500,452309640,17110,17110,17120,17110,186
|
|
20230817,095400,449126680,17100,17050,17100,17020,652
|
|
20230817,095300,438003750,17040,17180,17180,17040,2600
|
|
20230817,095200,393427110,17190,17200,17210,17190,117
|
|
20230817,095100,391414700,17190,17190,17190,17190,0
|
|
20230817,095000,391414700,17190,17190,17190,17190,0
|
|
20230817,094900,391414700,17190,17190,17190,17190,2
|
|
20230817,094800,391380320,17180,17180,17180,17180,0
|
|
20230817,094700,391380320,17180,17180,17180,17180,0
|
|
20230817,094600,391380320,17180,17180,17180,17180,28
|
|
20230817,094500,390899280,17180,17230,17230,17180,433
|
|
20230817,094400,383446020,17270,17310,17310,17270,886
|
|
20230817,094300,368128930,17310,17310,17310,17310,37
|
|
20230817,094200,367488460,17310,17310,17310,17310,1
|
|
20230817,094100,367471150,17350,17350,17350,17350,20
|
|
20230817,094000,367124150,17350,17350,17350,17350,0
|
|
20230817,093900,367124150,17350,17350,17350,17300,138
|
|
20230817,093800,364730350,17350,17350,17350,17350,1
|
|
20230817,093700,364713000,17360,17310,17360,17310,411
|
|
20230817,093600,357592710,17280,17230,17280,17230,544
|
|
20230817,093500,348210940,17180,17190,17190,17180,165
|
|
20230817,093400,345376170,17180,17160,17180,17160,176
|
|
20230817,093300,342354120,17140,17140,17140,17140,44
|
|
20230817,093200,341599960,17140,17140,17140,17130,24
|
|
20230817,093100,341188610,17140,17130,17140,17130,219
|
|
20230817,093000,337437020,17130,17220,17230,17130,702
|
|
20230817,092900,325378350,17220,17280,17280,17220,188
|
|
20230817,092800,322136710,17280,17280,17280,17280,0
|
|
20230817,092700,322136710,17280,17260,17280,17260,2
|
|
20230817,092600,322102170,17280,17280,17280,17280,10
|
|
20230817,092500,321929370,17280,17270,17280,17260,319
|
|
20230817,092400,316419910,17260,17250,17270,17250,65
|
|
20230817,092300,315298110,17230,17250,17250,17230,209
|
|
20230817,092200,311692970,17230,17180,17230,17180,706
|
|
20230817,092100,299555270,17180,17250,17290,17170,818
|
|
20230817,092000,285475410,17220,17120,17220,17120,529
|
|
20230817,091900,276388120,17170,17160,17170,17160,55
|
|
20230817,091800,275444210,17160,17190,17190,17020,1452
|
|
20230817,091700,250612630,17270,17320,17320,17200,521
|
|
20230817,091600,241606260,17260,17240,17260,17240,171
|
|
20230817,091500,238657490,17240,17220,17240,17210,19
|
|
20230817,091400,238330000,17210,17200,17210,17200,320
|
|
20230817,091300,232825430,17180,17180,17180,17180,30
|
|
20230817,091200,232310030,17180,17180,17180,17180,66
|
|
20230817,091100,231176150,17010,17010,17140,17010,357
|
|
20230817,091000,225063480,17080,16920,17080,16920,723
|
|
20230817,090900,212734810,16910,16960,16960,16900,1184
|
|
20230817,090800,192705160,16950,17170,17170,16950,3010
|
|
20230817,090700,141415180,17180,17320,17370,17180,2898
|
|
20230817,090600,91388720,17330,17350,17350,17330,184
|
|
20230817,090500,88199200,17340,17340,17350,17340,610
|
|
20230817,090400,77621590,17320,17320,17320,17320,705
|
|
20230817,090300,65410990,17320,17420,17420,17320,1039
|
|
20230817,090200,47372950,17520,17570,17580,17380,489
|
|
20230817,090100,38818710,17570,17600,17630,17560,189
|
|
20230817,090000,35495970,17600,17630,17750,17600,2013
|