589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184600,826106880,17320,17320,17320,17320,355
|
|
20230818,184500,826106880,17320,17320,17320,17320,0
|
|
20230818,184400,826106880,17320,17320,17320,17320,0
|
|
20230818,184300,826106880,17320,17320,17320,17320,0
|
|
20230818,184200,826106880,17320,17320,17320,17320,0
|
|
20230818,184100,826106880,17320,17320,17320,17320,0
|
|
20230818,184000,826106880,17320,17320,17320,17320,0
|
|
20230818,183900,826106880,17320,17320,17320,17320,0
|
|
20230818,183800,826106880,17320,17320,17320,17320,0
|
|
20230818,183700,826106880,17320,17320,17320,17320,0
|
|
20230818,183600,826106880,17320,17320,17320,17320,0
|
|
20230818,183500,826106880,17320,17320,17320,17320,0
|
|
20230818,183400,826106880,17320,17320,17320,17320,0
|
|
20230818,183300,826106880,17320,17320,17320,17320,0
|
|
20230818,183200,826106880,17320,17320,17320,17320,0
|
|
20230818,183100,826106880,17320,17320,17320,17320,0
|
|
20230818,183000,826106880,17320,17320,17320,17320,0
|
|
20230818,182900,826106880,17320,17320,17320,17320,0
|
|
20230818,182800,826106880,17320,17320,17320,17320,0
|
|
20230818,182700,826106880,17320,17320,17320,17320,0
|
|
20230818,182600,826106880,17320,17320,17320,17320,0
|
|
20230818,182500,826106880,17320,17320,17320,17320,0
|
|
20230818,182400,826106880,17320,17320,17320,17320,0
|
|
20230818,182300,826106880,17320,17320,17320,17320,0
|
|
20230818,182200,826106880,17320,17320,17320,17320,0
|
|
20230818,182100,826106880,17320,17320,17320,17320,0
|
|
20230818,182000,826106880,17320,17320,17320,17320,0
|
|
20230818,181900,826106880,17320,17320,17320,17320,0
|
|
20230818,181800,826106880,17320,17320,17320,17320,0
|
|
20230818,181700,826106880,17320,17320,17320,17320,0
|
|
20230818,181600,826106880,17320,17320,17320,17320,355
|
|
20230818,181500,826106880,17320,17320,17320,17320,0
|
|
20230818,181400,826106880,17320,17320,17320,17320,0
|
|
20230818,181300,826106880,17320,17320,17320,17320,0
|
|
20230818,181200,826106880,17320,17320,17320,17320,0
|
|
20230818,181100,826106880,17320,17320,17320,17320,0
|
|
20230818,181000,826106880,17320,17320,17320,17320,0
|
|
20230818,180900,826106880,17320,17320,17320,17320,0
|
|
20230818,180800,826106880,17320,17320,17320,17320,0
|
|
20230818,180700,826106880,17320,17320,17320,17320,0
|
|
20230818,180600,826106880,17320,17320,17320,17320,0
|
|
20230818,180500,826106880,17320,17320,17320,17320,0
|
|
20230818,180400,826106880,17320,17320,17320,17320,0
|
|
20230818,180300,826106880,17320,17320,17320,17320,0
|
|
20230818,180200,826106880,17320,17320,17320,17320,0
|
|
20230818,180100,826106880,17320,17320,17320,17320,0
|
|
20230818,180000,826106880,17320,17320,17320,17320,0
|
|
20230818,175900,826106880,17320,17320,17320,17320,0
|
|
20230818,175800,826106880,17320,17320,17320,17320,0
|
|
20230818,175700,826106880,17320,17320,17320,17320,0
|
|
20230818,175600,826106880,17320,17320,17320,17320,0
|
|
20230818,175500,826106880,17320,17320,17320,17320,0
|
|
20230818,175400,826106880,17320,17320,17320,17320,0
|
|
20230818,175300,826106880,17320,17320,17320,17320,0
|
|
20230818,175200,826106880,17320,17320,17320,17320,0
|
|
20230818,175100,826106880,17320,17320,17320,17320,0
|
|
20230818,175000,826106880,17320,17320,17320,17320,0
|
|
20230818,174900,826106880,17320,17320,17320,17320,0
|
|
20230818,174800,826106880,17320,17320,17320,17320,0
|
|
20230818,174700,826106880,17320,17320,17320,17320,0
|
|
20230818,174600,826106880,17320,17320,17320,17320,355
|
|
20230818,174500,826106880,17320,17320,17320,17320,0
|
|
20230818,174400,826106880,17320,17320,17320,17320,0
|
|
20230818,174300,826106880,17320,17320,17320,17320,0
|
|
20230818,174200,826106880,17320,17320,17320,17320,0
|
|
20230818,174100,826106880,17320,17320,17320,17320,0
|
|
20230818,174000,826106880,17320,17320,17320,17320,0
|
|
20230818,173900,826106880,17320,17320,17320,17320,0
|
|
20230818,173800,826106880,17320,17320,17320,17320,0
|
|
20230818,173700,826106880,17320,17320,17320,17320,0
|
|
20230818,173600,826106880,17320,17320,17320,17320,0
|
|
20230818,173500,826106880,17320,17320,17320,17320,0
|
|
20230818,173400,826106880,17320,17320,17320,17320,0
|
|
20230818,173300,826106880,17320,17320,17320,17320,0
|
|
20230818,173200,826106880,17320,17320,17320,17320,0
|
|
20230818,173100,826106880,17320,17320,17320,17320,0
|
|
20230818,173000,826106880,17320,17320,17320,17320,0
|
|
20230818,172900,826106880,17320,17320,17320,17320,0
|
|
20230818,172800,826106880,17320,17320,17320,17320,0
|
|
20230818,172700,826106880,17320,17320,17320,17320,0
|
|
20230818,172600,826106880,17320,17320,17320,17320,0
|
|
20230818,172500,826106880,17320,17320,17320,17320,0
|
|
20230818,172400,826106880,17320,17320,17320,17320,0
|
|
20230818,172300,826106880,17320,17320,17320,17320,0
|
|
20230818,172200,826106880,17320,17320,17320,17320,0
|
|
20230818,172100,826106880,17320,17320,17320,17320,0
|
|
20230818,172000,826106880,17320,17320,17320,17320,0
|
|
20230818,171900,826106880,17320,17320,17320,17320,0
|
|
20230818,171800,826106880,17320,17320,17320,17320,0
|
|
20230818,171700,826106880,17320,17320,17320,17320,0
|
|
20230818,171600,826106880,17320,17320,17320,17320,355
|
|
20230818,171500,826106880,17320,17320,17320,17320,0
|
|
20230818,171400,826106880,17320,17320,17320,17320,0
|
|
20230818,171300,826106880,17320,17320,17320,17320,0
|
|
20230818,171200,826106880,17320,17320,17320,17320,0
|
|
20230818,171100,826106880,17320,17320,17320,17320,0
|
|
20230818,171000,826106880,17320,17320,17320,17320,0
|
|
20230818,170900,826106880,17320,17320,17320,17320,0
|
|
20230818,170800,826106880,17320,17320,17320,17320,0
|
|
20230818,170700,826106880,17320,17320,17320,17320,0
|
|
20230818,170600,826106880,17320,17320,17320,17320,0
|
|
20230818,170500,826106880,17320,17320,17320,17320,0
|
|
20230818,170400,826106880,17320,17320,17320,17320,0
|
|
20230818,170300,826106880,17320,17320,17320,17320,0
|
|
20230818,170200,826106880,17320,17320,17320,17320,0
|
|
20230818,170100,826106880,17320,17320,17320,17320,0
|
|
20230818,170000,826106880,17320,17320,17320,17320,0
|
|
20230818,165900,826106880,17320,17320,17320,17320,0
|
|
20230818,165800,826106880,17320,17320,17320,17320,0
|
|
20230818,165700,826106880,17320,17320,17320,17320,0
|
|
20230818,165600,826106880,17320,17320,17320,17320,0
|
|
20230818,165500,826106880,17320,17320,17320,17320,0
|
|
20230818,165400,826106880,17320,17320,17320,17320,0
|
|
20230818,165300,826106880,17320,17320,17320,17320,0
|
|
20230818,165200,826106880,17320,17320,17320,17320,0
|
|
20230818,165100,826106880,17320,17320,17320,17320,0
|
|
20230818,165000,826106880,17320,17320,17320,17320,0
|
|
20230818,164900,826106880,17320,17320,17320,17320,0
|
|
20230818,164800,826106880,17320,17320,17320,17320,0
|
|
20230818,164700,826106880,17320,17320,17320,17320,0
|
|
20230818,164600,826106880,17320,17320,17320,17320,355
|
|
20230818,164500,826106880,17320,17320,17320,17320,0
|
|
20230818,164400,826106880,17320,17320,17320,17320,0
|
|
20230818,164300,826106880,17320,17320,17320,17320,0
|
|
20230818,164200,826106880,17320,17320,17320,17320,0
|
|
20230818,164100,826106880,17320,17320,17320,17320,0
|
|
20230818,164000,826106880,17320,17320,17320,17320,0
|
|
20230818,163900,826106880,17320,17320,17320,17320,0
|
|
20230818,163800,826106880,17320,17320,17320,17320,0
|
|
20230818,163700,826106880,17320,17320,17320,17320,0
|
|
20230818,163600,826106880,17320,17320,17320,17320,0
|
|
20230818,163500,826106880,17320,17320,17320,17320,0
|
|
20230818,163400,826106880,17320,17320,17320,17320,0
|
|
20230818,163300,826106880,17320,17320,17320,17320,0
|
|
20230818,163200,826106880,17320,17320,17320,17320,0
|
|
20230818,163100,826106880,17320,17320,17320,17320,0
|
|
20230818,163000,826106880,17320,17320,17320,17320,0
|
|
20230818,162900,826106880,17320,17320,17320,17320,0
|
|
20230818,162800,826106880,17320,17320,17320,17320,0
|
|
20230818,162700,826106880,17320,17320,17320,17320,0
|
|
20230818,162600,826106880,17320,17320,17320,17320,0
|
|
20230818,162500,826106880,17320,17320,17320,17320,0
|
|
20230818,162400,826106880,17320,17320,17320,17320,0
|
|
20230818,162300,826106880,17320,17320,17320,17320,0
|
|
20230818,162200,826106880,17320,17320,17320,17320,0
|
|
20230818,162100,826106880,17320,17320,17320,17320,0
|
|
20230818,162000,826106880,17320,17320,17320,17320,0
|
|
20230818,161900,826106880,17320,17320,17320,17320,0
|
|
20230818,161800,826106880,17320,17320,17320,17320,0
|
|
20230818,161700,826106880,17320,17320,17320,17320,0
|
|
20230818,161600,826106880,17320,17320,17320,17320,355
|
|
20230818,161500,826106880,17320,17320,17320,17320,0
|
|
20230818,161400,826106880,17320,17320,17320,17320,0
|
|
20230818,161300,826106880,17320,17320,17320,17320,0
|
|
20230818,161200,826106880,17320,17320,17320,17320,0
|
|
20230818,161100,826106880,17320,17320,17320,17320,0
|
|
20230818,161000,826106880,17320,17320,17320,17320,0
|
|
20230818,160900,826106880,17320,17320,17320,17320,0
|
|
20230818,160800,826106880,17320,17320,17320,17320,0
|
|
20230818,160700,826106880,17320,17320,17320,17320,0
|
|
20230818,160600,826106880,17320,17320,17320,17320,0
|
|
20230818,160500,826106880,17320,17320,17320,17320,0
|
|
20230818,160400,826106880,17320,17320,17320,17320,0
|
|
20230818,160300,826106880,17320,17320,17320,17320,0
|
|
20230818,160200,826106880,17320,17320,17320,17320,0
|
|
20230818,160100,826106880,17320,17320,17320,17320,0
|
|
20230818,160000,826106880,17320,17320,17320,17320,0
|
|
20230818,155900,826106880,17320,17320,17320,17320,0
|
|
20230818,155800,826106880,17320,17320,17320,17320,0
|
|
20230818,155700,826106880,17320,17320,17320,17320,0
|
|
20230818,155600,826106880,17320,17320,17320,17320,0
|
|
20230818,155500,826106880,17320,17320,17320,17320,0
|
|
20230818,155400,826106880,17320,17320,17320,17320,0
|
|
20230818,155300,826106880,17320,17320,17320,17320,0
|
|
20230818,155200,826106880,17320,17320,17320,17320,0
|
|
20230818,155100,826106880,17320,17320,17320,17320,0
|
|
20230818,155000,826106880,17320,17320,17320,17320,0
|
|
20230818,154900,826106880,17320,17320,17320,17320,0
|
|
20230818,154800,826106880,17320,17320,17320,17320,0
|
|
20230818,154700,826106880,17320,17320,17320,17320,0
|
|
20230818,154600,826106880,17320,17320,17320,17320,355
|
|
20230818,154500,826106880,17320,17320,17320,17320,0
|
|
20230818,154400,826106880,17320,17320,17320,17320,0
|
|
20230818,154300,826106880,17320,17320,17320,17320,0
|
|
20230818,154200,826106880,17320,17320,17320,17320,0
|
|
20230818,154100,826106880,17320,17320,17320,17320,0
|
|
20230818,154000,826106880,17320,17320,17320,17320,0
|
|
20230818,153900,826106880,17320,17320,17320,17320,0
|
|
20230818,153800,826106880,17320,17320,17320,17320,0
|
|
20230818,153700,826106880,17320,17320,17320,17320,0
|
|
20230818,153600,826106880,17320,17320,17320,17320,0
|
|
20230818,153500,826106880,17320,17320,17320,17320,0
|
|
20230818,153400,826106880,17320,17320,17320,17320,0
|
|
20230818,153300,826106880,17320,17320,17320,17320,0
|
|
20230818,153200,826106880,17320,17320,17320,17320,0
|
|
20230818,153100,826106880,17320,17320,17320,17320,0
|
|
20230818,153000,826106880,17320,17320,17320,17320,355
|
|
20230818,152900,819958280,17320,17320,17320,17320,0
|
|
20230818,152800,819958280,17320,17320,17320,17320,0
|
|
20230818,152700,819958280,17320,17320,17320,17320,0
|
|
20230818,152600,819958280,17320,17320,17320,17320,0
|
|
20230818,152500,819958280,17320,17320,17320,17320,0
|
|
20230818,152400,819958280,17320,17320,17320,17320,0
|
|
20230818,152300,819958280,17320,17320,17320,17320,0
|
|
20230818,152200,819958280,17320,17320,17320,17320,0
|
|
20230818,152100,819958280,17320,17320,17320,17320,0
|
|
20230818,152000,819958280,17320,17320,17320,17320,0
|
|
20230818,151900,819958280,17320,17310,17320,17200,31
|
|
20230818,151800,819422240,17190,17330,17330,17190,71
|
|
20230818,151700,818198810,17320,17300,17320,17300,16
|
|
20230818,151600,817921810,17250,17180,17250,17180,356
|
|
20230818,151500,811798990,17190,17180,17190,17170,98
|
|
20230818,151400,810114810,17180,17170,17180,17170,51
|
|
20230818,151300,809238640,17190,17180,17190,17180,2
|
|
20230818,151200,809204270,17190,17150,17190,17150,809
|
|
20230818,151100,795324610,17140,17140,17140,17140,61
|
|
20230818,151000,794279070,17140,17140,17140,17140,66
|
|
20230818,150900,793147830,17140,17140,17140,17140,104
|
|
20230818,150800,791365270,17140,17150,17150,17140,104
|
|
20230818,150700,789582690,17150,17140,17150,17140,11
|
|
20230818,150600,789394050,17140,17140,17140,17140,52
|
|
20230818,150500,788502770,17130,17130,17130,17130,5
|
|
20230818,150400,788417120,17140,17140,17140,17130,192
|
|
20230818,150300,785126260,17140,17140,17140,17140,1
|
|
20230818,150200,785109120,17140,17140,17140,17140,3
|
|
20230818,150100,785057700,17140,17140,17140,17140,8
|
|
20230818,150000,784920580,17160,17140,17160,17140,18
|
|
20230818,145900,784611930,17140,17140,17140,17140,31
|
|
20230818,145800,784080590,17140,17140,17140,17140,4
|
|
20230818,145700,784012030,17130,17130,17130,17130,2
|
|
20230818,145600,783977770,17130,17130,17130,17130,3
|
|
20230818,145500,783926380,17140,17140,17140,17140,18
|
|
20230818,145400,783617860,17140,17150,17150,17140,118
|
|
20230818,145300,781594180,17150,17150,17150,17150,4
|
|
20230818,145200,781525580,17150,17150,17150,17150,2
|
|
20230818,145100,781491280,17150,17150,17150,17150,0
|
|
20230818,145000,781491280,17150,17150,17150,17140,32
|
|
20230818,144900,780942500,17150,17150,17150,17150,54
|
|
20230818,144800,780016400,17160,17160,17160,17160,70
|
|
20230818,144700,778815200,17160,17160,17160,17160,3
|
|
20230818,144600,778763720,17160,17160,17160,17160,4
|
|
20230818,144500,778695080,17160,17160,17160,17160,2
|
|
20230818,144400,778660760,17160,17160,17160,17160,1
|
|
20230818,144300,778643600,17160,17160,17160,17160,3
|
|
20230818,144200,778592120,17170,17160,17170,17160,4
|
|
20230818,144100,778523470,17160,17160,17160,17160,2
|
|
20230818,144000,778489150,17160,17160,17160,17160,0
|
|
20230818,143900,778489150,17160,17160,17160,17160,4
|
|
20230818,143800,778420510,17160,17160,17160,17160,2
|
|
20230818,143700,778386190,17160,17160,17160,17160,3
|
|
20230818,143600,778334710,17160,17160,17160,17160,1
|
|
20230818,143500,778317550,17160,17170,17170,17160,33
|
|
20230818,143400,777750970,17160,17170,17170,17160,12
|
|
20230818,143300,777544950,17170,17160,17170,17160,12
|
|
20230818,143200,777338940,17160,17170,17170,17160,4
|
|
20230818,143100,777270270,17160,17170,17170,17160,4
|
|
20230818,143000,777201610,17170,17150,17170,17150,19
|
|
20230818,142900,776875460,17170,17150,17170,17150,20
|
|
20230818,142800,776532190,17140,17140,17140,17140,2
|
|
20230818,142700,776497910,17150,17140,17150,17140,180
|
|
20230818,142600,773411840,17130,17130,17130,17130,7
|
|
20230818,142500,773291930,17130,17130,17130,17130,0
|
|
20230818,142400,773291930,17130,17140,17140,17130,349
|
|
20230818,142300,767310090,17140,17140,17140,17140,4
|
|
20230818,142200,767241530,17140,17140,17140,17140,2
|
|
20230818,142100,767207250,17140,17140,17140,17140,6
|
|
20230818,142000,767104410,17140,17140,17140,17140,125
|
|
20230818,141900,764961910,17140,17140,17140,17140,4
|
|
20230818,141800,764893350,17140,17130,17140,17130,19
|
|
20230818,141700,764567710,17140,17140,17140,17140,11
|
|
20230818,141600,764379170,17140,17130,17140,17130,9
|
|
20230818,141500,764224950,17130,17140,17140,17130,4
|
|
20230818,141400,764156410,17140,17140,17140,17130,46
|
|
20230818,141300,763367980,17140,17130,17140,17130,1035
|
|
20230818,141200,745638090,17140,17140,17140,17140,191
|
|
20230818,141100,742364350,17140,17140,17140,17140,2
|
|
20230818,141000,742330070,17150,17140,17150,17140,2
|
|
20230818,140900,742295780,17140,17150,17150,17140,58
|
|
20230818,140800,741301110,17150,17150,17150,17140,7
|
|
20230818,140700,741181080,17140,17150,17150,17140,73
|
|
20230818,140600,739929140,17160,17160,17160,17160,6
|
|
20230818,140500,739826180,17160,17160,17160,17160,3
|
|
20230818,140400,739774700,17160,17160,17160,17160,2
|
|
20230818,140300,739740380,17160,17160,17160,17160,4
|
|
20230818,140200,739671740,17160,17160,17160,17160,0
|
|
20230818,140100,739671740,17160,17160,17160,17160,2
|
|
20230818,140000,739637420,17160,17160,17170,17160,15
|
|
20230818,135900,739379900,17160,17160,17160,17160,3
|
|
20230818,135800,739328420,17160,17160,17160,17160,1
|
|
20230818,135700,739311260,17160,17170,17170,17160,12
|
|
20230818,135600,739105240,17170,17160,17170,17160,6
|
|
20230818,135500,739002260,17160,17160,17160,17160,3
|
|
20230818,135400,738950780,17170,17160,17170,17160,10
|
|
20230818,135300,738779130,17150,17140,17160,17140,10
|
|
20230818,135200,738607610,17140,17140,17140,17140,2
|
|
20230818,135100,738573330,17140,17140,17140,17140,1
|
|
20230818,135000,738556190,17140,17140,17140,17140,17
|
|
20230818,134900,738264810,17140,17150,17150,17140,7
|
|
20230818,134800,738144820,17150,17150,17150,17150,7
|
|
20230818,134700,738024770,17150,17150,17150,17150,1
|
|
20230818,134600,738007620,17150,17150,17150,17150,3
|
|
20230818,134500,737956170,17160,17160,17160,17160,11
|
|
20230818,134400,737767410,17160,17160,17160,17160,1
|
|
20230818,134300,737750250,17170,17150,17170,17150,4
|
|
20230818,134200,737681610,17150,17150,17150,17150,0
|
|
20230818,134100,737681610,17150,17130,17160,17130,198
|
|
20230818,134000,734286670,17140,17130,17140,17130,4
|
|
20230818,133900,734218140,17130,17130,17130,17130,101
|
|
20230818,133800,732488010,17100,17130,17130,17100,700
|
|
20230818,133700,720511200,17130,17130,17130,17130,13
|
|
20230818,133600,720288510,17130,17130,17130,17130,1
|
|
20230818,133500,720271380,17130,17150,17150,17130,59
|
|
20230818,133400,719259590,17150,17150,17150,17150,2
|
|
20230818,133300,719225290,17160,17150,17160,17150,7
|
|
20230818,133200,719105200,17150,17150,17150,17150,1
|
|
20230818,133100,719088050,17150,17150,17160,17150,15
|
|
20230818,133000,718830680,17150,17150,17150,17150,2
|
|
20230818,132900,718796380,17150,17150,17150,17150,61
|
|
20230818,132800,717750230,17170,17170,17170,17170,20
|
|
20230818,132700,717406830,17150,17150,17150,17150,58
|
|
20230818,132600,716412130,17150,17150,17150,17150,5
|
|
20230818,132500,716326380,17150,17150,17150,17150,12
|
|
20230818,132400,716120580,17150,17150,17150,17150,1
|
|
20230818,132300,716103430,17150,17160,17160,17150,22
|
|
20230818,132200,715725930,17150,17150,17150,17150,3
|
|
20230818,132100,715674480,17150,17150,17150,17150,1
|
|
20230818,132000,715657330,17150,17150,17150,17150,2
|
|
20230818,131900,715623030,17150,17150,17150,17150,1
|
|
20230818,131800,715605880,17150,17160,17160,17150,4
|
|
20230818,131700,715537260,17150,17150,17150,17150,1
|
|
20230818,131600,715520110,17150,17150,17150,17150,3
|
|
20230818,131500,715468660,17150,17150,17150,17150,2
|
|
20230818,131400,715434360,17170,17150,17170,17150,9
|
|
20230818,131300,715279920,17150,17150,17150,17150,0
|
|
20230818,131200,715279920,17150,17150,17150,17150,4
|
|
20230818,131100,715211320,17150,17150,17150,17150,2
|
|
20230818,131000,715177020,17150,17150,17150,17150,10
|
|
20230818,130900,715005520,17180,17140,17180,17130,280
|
|
20230818,130800,710208240,17140,17130,17140,17130,4
|
|
20230818,130700,710139710,17120,17120,17120,17120,35
|
|
20230818,130600,709540510,17120,17150,17150,17120,701
|
|
20230818,130500,697532310,17150,17150,17150,17150,1
|
|
20230818,130400,697515160,17150,17150,17150,17150,5
|
|
20230818,130300,697429410,17150,17150,17150,17150,3
|
|
20230818,130200,697377960,17150,17150,17160,17150,67
|
|
20230818,130100,696228900,17150,17160,17160,17150,5
|
|
20230818,130000,696143130,17160,17160,17160,17160,0
|
|
20230818,125900,696143130,17160,17160,17160,17160,31
|
|
20230818,125800,695611170,17160,17160,17160,17160,1
|
|
20230818,125700,695594010,17170,17170,17170,17170,2
|
|
20230818,125600,695559670,17170,17180,17180,17170,6
|
|
20230818,125500,695456640,17180,17180,17180,17180,1
|
|
20230818,125400,695439460,17180,17170,17180,17170,2
|
|
20230818,125300,695405110,17170,17170,17170,17170,2
|
|
20230818,125200,695370770,17200,17190,17200,17190,2
|
|
20230818,125100,695336380,17200,17180,17200,17180,7
|
|
20230818,125000,695216080,17180,17180,17180,17180,11
|
|
20230818,124900,695027100,17170,17170,17170,17170,10
|
|
20230818,124800,694855400,17160,17150,17160,17150,93
|
|
20230818,124700,693259540,17150,17150,17150,17150,3
|
|
20230818,124600,693208090,17150,17150,17150,17150,2
|
|
20230818,124500,693173790,17150,17160,17160,17150,4
|
|
20230818,124400,693105170,17160,17160,17160,17160,2
|
|
20230818,124300,693070850,17160,17160,17160,17160,0
|
|
20230818,124200,693070850,17160,17160,17160,17150,4
|
|
20230818,124100,693002220,17150,17160,17160,17150,13
|
|
20230818,124000,692779180,17160,17170,17170,17160,12
|
|
20230818,123900,692573150,17170,17170,17170,17170,1
|
|
20230818,123800,692555980,17170,17200,17200,17160,186
|
|
20230818,123700,689361530,17200,17200,17200,17200,0
|
|
20230818,123600,689361530,17200,17200,17200,17200,4
|
|
20230818,123500,689292730,17200,17200,17200,17200,0
|
|
20230818,123400,689292730,17200,17200,17200,17200,2
|
|
20230818,123300,689258330,17200,17200,17200,17200,4
|
|
20230818,123200,689189530,17200,17200,17200,17200,3
|
|
20230818,123100,689137930,17200,17200,17200,17200,1
|
|
20230818,123000,689120730,17200,17200,17200,17200,4
|
|
20230818,122900,689051930,17200,17200,17200,17200,3
|
|
20230818,122800,689000330,17220,17220,17220,17220,1
|
|
20230818,122700,688983110,17220,17220,17220,17220,2
|
|
20230818,122600,688948670,17220,17240,17240,17220,3
|
|
20230818,122500,688896970,17230,17220,17230,17220,5
|
|
20230818,122400,688810840,17200,17170,17200,17170,204
|
|
20230818,122300,685302300,17170,17170,17170,17170,0
|
|
20230818,122200,685302300,17170,17170,17170,17170,4
|
|
20230818,122100,685233620,17150,17140,17150,17140,317
|
|
20230818,122000,679797090,17140,17140,17140,17140,2
|
|
20230818,121900,679762810,17140,17140,17150,17140,9
|
|
20230818,121800,679608500,17150,17180,17180,17150,15
|
|
20230818,121700,679350950,17180,17160,17180,17140,114
|
|
20230818,121600,677396320,17160,17160,17160,17160,1
|
|
20230818,121500,677379160,17160,17180,17180,17160,7
|
|
20230818,121400,677258940,17150,17150,17150,17150,3
|
|
20230818,121300,677207490,17200,17210,17210,17200,9
|
|
20230818,121200,677052610,17230,17240,17240,17230,24
|
|
20230818,121100,676639060,17290,17290,17290,17290,0
|
|
20230818,121000,676639060,17290,17290,17290,17290,0
|
|
20230818,120900,676639060,17290,17290,17290,17290,1
|
|
20230818,120800,676621770,17260,17170,17260,17170,39
|
|
20230818,120700,675950540,17180,17180,17180,17180,1
|
|
20230818,120600,675933360,17170,17160,17170,17160,15
|
|
20230818,120500,675675950,17170,17170,17170,17170,0
|
|
20230818,120400,675675950,17170,17150,17170,17150,19
|
|
20230818,120300,675349960,17160,17150,17160,17150,3
|
|
20230818,120200,675298490,17150,17140,17150,17140,3
|
|
20230818,120100,675247060,17140,17140,17140,17140,1
|
|
20230818,120000,675229920,17140,17140,17140,17140,0
|
|
20230818,115900,675229920,17140,17140,17140,17140,11
|
|
20230818,115800,675041380,17140,17140,17140,17140,7
|
|
20230818,115700,674921400,17150,17140,17150,17140,11
|
|
20230818,115600,674732760,17140,17150,17150,17140,36
|
|
20230818,115500,674115390,17150,17150,17150,17150,11
|
|
20230818,115400,673926740,17150,17150,17150,17150,5
|
|
20230818,115300,673840990,17150,17160,17160,17150,10
|
|
20230818,115200,673669450,17140,17150,17150,17140,7
|
|
20230818,115100,673549430,17140,17140,17150,17140,9
|
|
20230818,115000,673395160,17140,17140,17140,17140,4
|
|
20230818,114900,673326600,17140,17140,17140,17140,8
|
|
20230818,114800,673189480,17140,17140,17140,17140,7
|
|
20230818,114700,673069500,17140,17140,17140,17140,10
|
|
20230818,114600,672898100,17140,17140,17140,17140,35
|
|
20230818,114500,672298200,17140,17140,17140,17140,11
|
|
20230818,114400,672109660,17140,17140,17140,17140,3
|
|
20230818,114300,672058240,17130,17150,17150,17130,57
|
|
20230818,114200,671080810,17110,17110,17110,17080,276
|
|
20230818,114100,666360920,17070,17100,17110,17070,298
|
|
20230818,114000,661267770,17070,17060,17110,17030,1439
|
|
20230818,113900,636706460,17050,17050,17070,17050,97
|
|
20230818,113800,635052560,17060,17090,17100,17060,450
|
|
20230818,113700,627364490,17050,17170,17170,17050,2947
|
|
20230818,113600,577008850,17180,17220,17220,17180,1285
|
|
20230818,113500,554914360,17220,17230,17230,17220,21
|
|
20230818,113400,554552590,17230,17230,17240,17230,9
|
|
20230818,113300,554397510,17230,17230,17230,17230,8
|
|
20230818,113200,554259670,17230,17240,17240,17230,17
|
|
20230818,113100,553966630,17240,17240,17240,17240,6
|
|
20230818,113000,553863190,17240,17240,17240,17240,4
|
|
20230818,112900,553794230,17240,17240,17250,17240,12
|
|
20230818,112800,553587330,17240,17240,17240,17240,7
|
|
20230818,112700,553466650,17240,17240,17240,17240,21
|
|
20230818,112600,553104610,17240,17240,17240,17240,6
|
|
20230818,112500,553001170,17240,17250,17290,17240,338
|
|
20230818,112400,547161420,17240,17330,17330,17240,944
|
|
20230818,112300,530851570,17290,17270,17330,17270,13
|
|
20230818,112200,530626720,17270,17250,17320,17250,258
|
|
20230818,112100,526165920,17240,17240,17240,17240,7
|
|
20230818,112000,526045240,17250,17260,17260,17250,3
|
|
20230818,111900,525993480,17240,17240,17240,17240,5
|
|
20230818,111800,525907280,17240,17270,17270,17240,7
|
|
20230818,111700,525786510,17270,17290,17290,17250,14
|
|
20230818,111600,525544800,17250,17280,17290,17250,6
|
|
20230818,111500,525441230,17230,17200,17230,17200,234
|
|
20230818,111400,521412550,17200,17210,17210,17200,7
|
|
20230818,111300,521292130,17200,17210,17210,17200,9
|
|
20230818,111200,521137290,17210,17210,17210,17210,5
|
|
20230818,111100,521051240,17200,17190,17210,17190,144
|
|
20230818,111000,518573200,17190,17200,17200,17190,7
|
|
20230818,110900,518452850,17200,17200,17200,17200,7
|
|
20230818,110800,518332450,17200,17210,17210,17200,6
|
|
20230818,110700,518229240,17210,17180,17220,17180,617
|
|
20230818,110600,507625570,17120,17210,17220,17120,1825
|
|
20230818,110500,476297010,17200,17250,17250,17200,5
|
|
20230818,110400,476210960,17230,17180,17230,17180,835
|
|
20230818,110300,461841780,17180,17180,17180,17180,7
|
|
20230818,110200,461721520,17180,17180,17190,17180,15
|
|
20230818,110100,461463760,17180,17180,17180,17180,6
|
|
20230818,110000,461360680,17180,17200,17200,17180,450
|
|
20230818,105900,453623330,17200,17230,17230,17200,267
|
|
20230818,105800,449023100,17230,17230,17230,17230,44
|
|
20230818,105700,448264980,17230,17230,17230,17230,105
|
|
20230818,105600,446455830,17340,17470,17470,17230,1034
|
|
20230818,105500,428546760,17320,17480,17510,17320,536
|
|
20230818,105400,419180630,17330,17250,17550,17250,88
|
|
20230818,105300,417658800,17230,17250,17260,17230,8
|
|
20230818,105200,417520910,17260,17240,17260,17230,37
|
|
20230818,105100,416882810,17230,17230,17230,17230,7
|
|
20230818,105000,416762200,17230,17250,17280,17230,518
|
|
20230818,104900,407821630,17250,17250,17250,17250,6
|
|
20230818,104800,407718130,17250,17290,17290,17250,4
|
|
20230818,104700,407649090,17290,17300,17300,17290,92
|
|
20230818,104600,406058280,17300,17300,17300,17300,14
|
|
20230818,104500,405816080,17290,17290,17290,17290,5
|
|
20230818,104400,405729630,17290,17290,17290,17290,4
|
|
20230818,104300,405660470,17290,17350,17350,17290,7
|
|
20230818,104200,405539380,17290,17350,17350,17290,4
|
|
20230818,104100,405470160,17290,17290,17290,17290,6
|
|
20230818,104000,405366420,17290,17230,17290,17210,1942
|
|
20230818,103900,371932700,17240,17230,17240,17230,250
|
|
20230818,103800,367622760,17240,17300,17300,17240,225
|
|
20230818,103700,363730410,17300,17300,17320,17300,37
|
|
20230818,103600,363089710,17300,17320,17320,17300,34
|
|
20230818,103500,362501110,17300,17300,17300,17300,6
|
|
20230818,103400,362397310,17300,17300,17300,17300,3
|
|
20230818,103300,362345410,17300,17320,17320,17300,8
|
|
20230818,103200,362206990,17300,17300,17300,17300,4
|
|
20230818,103100,362137790,17300,17310,17310,17300,13
|
|
20230818,103000,361912810,17310,17320,17320,17300,12
|
|
20230818,102900,361705100,17300,17300,17300,17300,5
|
|
20230818,102800,361618600,17360,17360,17360,17360,5
|
|
20230818,102700,361531800,17360,17380,17460,17360,835
|
|
20230818,102600,346958040,17330,17330,17330,17330,4
|
|
20230818,102500,346888720,17240,17230,17270,17230,171
|
|
20230818,102400,343939040,17220,17270,17270,17220,23
|
|
20230818,102300,343542750,17240,17250,17250,17220,434
|
|
20230818,102200,336063870,17270,17300,17300,17270,2
|
|
20230818,102100,336029300,17280,17250,17280,17250,463
|
|
20230818,102000,328035270,17210,17200,17220,17200,645
|
|
20230818,101900,316940800,17210,17210,17210,17210,15
|
|
20230818,101800,316682650,17210,17210,17210,17210,4
|
|
20230818,101700,316613810,17210,17230,17230,17210,606
|
|
20230818,101600,306172510,17230,17230,17230,17230,5
|
|
20230818,101500,306086360,17230,17230,17230,17230,25
|
|
20230818,101400,305655610,17230,17230,17230,17230,36
|
|
20230818,101300,305035330,17240,17230,17240,17230,130
|
|
20230818,101200,302795420,17230,17230,17230,17230,5
|
|
20230818,101100,302709270,17230,17250,17250,17230,275
|
|
20230818,101000,297967700,17250,17250,17250,17250,4
|
|
20230818,100900,297898700,17260,17260,17260,17260,10
|
|
20230818,100800,297726100,17250,17250,17250,17250,4
|
|
20230818,100700,297657100,17240,17250,17250,17240,54
|
|
20230818,100600,296725640,17240,17240,17240,17240,5
|
|
20230818,100500,296639440,17240,17240,17240,17240,35
|
|
20230818,100400,296036040,17240,17240,17240,17240,3
|
|
20230818,100300,295984320,17240,17230,17240,17230,45
|
|
20230818,100200,295208580,17230,17250,17250,17230,32
|
|
20230818,100100,294656640,17250,17250,17250,17250,6
|
|
20230818,100000,294553140,17260,17280,17280,17260,67
|
|
20230818,095900,293395540,17280,17300,17300,17280,84
|
|
20230818,095800,291942460,17310,17320,17320,17310,532
|
|
20230818,095700,282731690,17340,17350,17350,17320,100
|
|
20230818,095600,280996850,17320,17360,17360,17320,114
|
|
20230818,095500,279018270,17370,17390,17400,17370,457
|
|
20230818,095400,271073270,17390,17390,17390,17390,3
|
|
20230818,095300,271021100,17390,17390,17390,17390,6
|
|
20230818,095200,270916760,17390,17390,17390,17390,121
|
|
20230818,095100,268812570,17390,17390,17390,17390,6
|
|
20230818,095000,268708230,17390,17420,17420,17390,8
|
|
20230818,094900,268568960,17390,17390,17390,17390,5
|
|
20230818,094800,268482010,17550,17380,17550,17380,760
|
|
20230818,094700,255177640,17360,17330,17360,17330,491
|
|
20230818,094600,246659150,17320,17320,17320,17320,3
|
|
20230818,094500,246607190,17320,17320,17320,17320,6
|
|
20230818,094400,246503270,17320,17320,17320,17320,3
|
|
20230818,094300,246451310,17330,17340,17340,17330,412
|
|
20230818,094200,239309210,17340,17340,17340,17340,9
|
|
20230818,094100,239153150,17340,17350,17350,17340,28
|
|
20230818,094000,238667600,17340,17340,17340,17340,3
|
|
20230818,093900,238615580,17330,17340,17340,17330,81
|
|
20230818,093800,237211250,17330,17390,17390,17330,5
|
|
20230818,093700,237124540,17510,17350,17510,17330,973
|
|
20230818,093600,220126910,17350,17370,17370,17350,52
|
|
20230818,093500,219224510,17370,17370,17370,17370,53
|
|
20230818,093400,218303900,17370,17380,17380,17370,4
|
|
20230818,093300,218234390,17420,17380,17420,17370,21
|
|
20230818,093200,217869530,17380,17360,17380,17360,6
|
|
20230818,093100,217765310,17370,17340,17370,17340,562
|
|
20230818,093000,208015420,17310,17350,17370,17310,933
|
|
20230818,092900,191835960,17310,17410,17410,17310,126
|
|
20230818,092800,189646170,17390,17400,17420,17390,100
|
|
20230818,092700,187905390,17400,17400,17400,17400,10
|
|
20230818,092600,187731390,17390,17390,17390,17390,4
|
|
20230818,092500,187661830,17390,17390,17390,17390,12
|
|
20230818,092400,187453150,17390,17420,17420,17390,9
|
|
20230818,092300,187296490,17430,17430,17430,17430,3
|
|
20230818,092200,187244200,17520,17540,17540,17430,1337
|
|
20230818,092100,163823190,17560,17610,17610,17560,383
|
|
20230818,092000,157085800,17630,17630,17630,17630,3
|
|
20230818,091900,157032910,17630,17600,17630,17600,127
|
|
20230818,091800,154794080,17600,17630,17630,17600,88
|
|
20230818,091700,153242730,17720,17600,17720,17590,55
|
|
20230818,091600,152271730,17590,17580,17750,17580,639
|
|
20230818,091500,140979180,17580,17560,17580,17540,775
|
|
20230818,091400,127371890,17560,17420,17560,17420,787
|
|
20230818,091300,113610870,17410,17210,17410,17200,431
|
|
20230818,091200,106151790,17200,17200,17200,17200,4
|
|
20230818,091100,106082990,17200,17190,17200,17190,370
|
|
20230818,091000,99720050,17180,17200,17200,17180,18
|
|
20230818,090900,99410530,17200,17200,17210,17180,238
|
|
20230818,090800,95319260,17190,17190,17190,17190,303
|
|
20230818,090700,90110690,17170,17100,17350,17060,1463
|
|
20230818,090600,65021060,17100,17160,17160,17050,1334
|
|
20230818,090500,42212170,17150,17170,17170,17110,1122
|
|
20230818,090400,22971800,17170,17160,17170,17160,160
|
|
20230818,090300,20225450,17150,17150,17160,17150,555
|
|
20230818,090200,10706950,17190,17340,17340,17190,45
|
|
20230818,090100,9931730,17130,17130,17130,17130,4
|
|
20230818,090000,9863210,17380,17110,17380,17110,576
|