589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184600,420801180,16760,16760,16760,16760,255
|
|
20230824,184500,420801180,16760,16760,16760,16760,0
|
|
20230824,184400,420801180,16760,16760,16760,16760,0
|
|
20230824,184300,420801180,16760,16760,16760,16760,0
|
|
20230824,184200,420801180,16760,16760,16760,16760,0
|
|
20230824,184100,420801180,16760,16760,16760,16760,0
|
|
20230824,184000,420801180,16760,16760,16760,16760,0
|
|
20230824,183900,420801180,16760,16760,16760,16760,0
|
|
20230824,183800,420801180,16760,16760,16760,16760,0
|
|
20230824,183700,420801180,16760,16760,16760,16760,0
|
|
20230824,183600,420801180,16760,16760,16760,16760,0
|
|
20230824,183500,420801180,16760,16760,16760,16760,0
|
|
20230824,183400,420801180,16760,16760,16760,16760,0
|
|
20230824,183300,420801180,16760,16760,16760,16760,0
|
|
20230824,183200,420801180,16760,16760,16760,16760,0
|
|
20230824,183100,420801180,16760,16760,16760,16760,0
|
|
20230824,183000,420801180,16760,16760,16760,16760,0
|
|
20230824,182900,420801180,16760,16760,16760,16760,0
|
|
20230824,182800,420801180,16760,16760,16760,16760,0
|
|
20230824,182700,420801180,16760,16760,16760,16760,0
|
|
20230824,182600,420801180,16760,16760,16760,16760,0
|
|
20230824,182500,420801180,16760,16760,16760,16760,0
|
|
20230824,182400,420801180,16760,16760,16760,16760,0
|
|
20230824,182300,420801180,16760,16760,16760,16760,0
|
|
20230824,182200,420801180,16760,16760,16760,16760,0
|
|
20230824,182100,420801180,16760,16760,16760,16760,0
|
|
20230824,182000,420801180,16760,16760,16760,16760,0
|
|
20230824,181900,420801180,16760,16760,16760,16760,0
|
|
20230824,181800,420801180,16760,16760,16760,16760,0
|
|
20230824,181700,420801180,16760,16760,16760,16760,0
|
|
20230824,181600,420801180,16760,16760,16760,16760,255
|
|
20230824,181500,420801180,16760,16760,16760,16760,0
|
|
20230824,181400,420801180,16760,16760,16760,16760,0
|
|
20230824,181300,420801180,16760,16760,16760,16760,0
|
|
20230824,181200,420801180,16760,16760,16760,16760,0
|
|
20230824,181100,420801180,16760,16760,16760,16760,0
|
|
20230824,181000,420801180,16760,16760,16760,16760,0
|
|
20230824,180900,420801180,16760,16760,16760,16760,0
|
|
20230824,180800,420801180,16760,16760,16760,16760,0
|
|
20230824,180700,420801180,16760,16760,16760,16760,0
|
|
20230824,180600,420801180,16760,16760,16760,16760,0
|
|
20230824,180500,420801180,16760,16760,16760,16760,0
|
|
20230824,180400,420801180,16760,16760,16760,16760,0
|
|
20230824,180300,420801180,16760,16760,16760,16760,0
|
|
20230824,180200,420801180,16760,16760,16760,16760,0
|
|
20230824,180100,420801180,16760,16760,16760,16760,0
|
|
20230824,180000,420801180,16760,16760,16760,16760,0
|
|
20230824,175900,420801180,16760,16760,16760,16760,0
|
|
20230824,175800,420801180,16760,16760,16760,16760,0
|
|
20230824,175700,420801180,16760,16760,16760,16760,0
|
|
20230824,175600,420801180,16760,16760,16760,16760,0
|
|
20230824,175500,420801180,16760,16760,16760,16760,0
|
|
20230824,175400,420801180,16760,16760,16760,16760,0
|
|
20230824,175300,420801180,16760,16760,16760,16760,0
|
|
20230824,175200,420801180,16760,16760,16760,16760,0
|
|
20230824,175100,420801180,16760,16760,16760,16760,0
|
|
20230824,175000,420801180,16760,16760,16760,16760,0
|
|
20230824,174900,420801180,16760,16760,16760,16760,0
|
|
20230824,174800,420801180,16760,16760,16760,16760,0
|
|
20230824,174700,420801180,16760,16760,16760,16760,0
|
|
20230824,174600,420801180,16760,16760,16760,16760,255
|
|
20230824,174500,420801180,16760,16760,16760,16760,0
|
|
20230824,174400,420801180,16760,16760,16760,16760,0
|
|
20230824,174300,420801180,16760,16760,16760,16760,0
|
|
20230824,174200,420801180,16760,16760,16760,16760,0
|
|
20230824,174100,420801180,16760,16760,16760,16760,0
|
|
20230824,174000,420801180,16760,16760,16760,16760,0
|
|
20230824,173900,420801180,16760,16760,16760,16760,0
|
|
20230824,173800,420801180,16760,16760,16760,16760,0
|
|
20230824,173700,420801180,16760,16760,16760,16760,0
|
|
20230824,173600,420801180,16760,16760,16760,16760,0
|
|
20230824,173500,420801180,16760,16760,16760,16760,0
|
|
20230824,173400,420801180,16760,16760,16760,16760,0
|
|
20230824,173300,420801180,16760,16760,16760,16760,0
|
|
20230824,173200,420801180,16760,16760,16760,16760,0
|
|
20230824,173100,420801180,16760,16760,16760,16760,0
|
|
20230824,173000,420801180,16760,16760,16760,16760,0
|
|
20230824,172900,420801180,16760,16760,16760,16760,0
|
|
20230824,172800,420801180,16760,16760,16760,16760,0
|
|
20230824,172700,420801180,16760,16760,16760,16760,0
|
|
20230824,172600,420801180,16760,16760,16760,16760,0
|
|
20230824,172500,420801180,16760,16760,16760,16760,0
|
|
20230824,172400,420801180,16760,16760,16760,16760,0
|
|
20230824,172300,420801180,16760,16760,16760,16760,0
|
|
20230824,172200,420801180,16760,16760,16760,16760,0
|
|
20230824,172100,420801180,16760,16760,16760,16760,0
|
|
20230824,172000,420801180,16760,16760,16760,16760,0
|
|
20230824,171900,420801180,16760,16760,16760,16760,0
|
|
20230824,171800,420801180,16760,16760,16760,16760,0
|
|
20230824,171700,420801180,16760,16760,16760,16760,0
|
|
20230824,171600,420801180,16760,16760,16760,16760,255
|
|
20230824,171500,420801180,16760,16760,16760,16760,0
|
|
20230824,171400,420801180,16760,16760,16760,16760,0
|
|
20230824,171300,420801180,16760,16760,16760,16760,0
|
|
20230824,171200,420801180,16760,16760,16760,16760,0
|
|
20230824,171100,420801180,16760,16760,16760,16760,0
|
|
20230824,171000,420801180,16760,16760,16760,16760,0
|
|
20230824,170900,420801180,16760,16760,16760,16760,0
|
|
20230824,170800,420801180,16760,16760,16760,16760,0
|
|
20230824,170700,420801180,16760,16760,16760,16760,0
|
|
20230824,170600,420801180,16760,16760,16760,16760,0
|
|
20230824,170500,420801180,16760,16760,16760,16760,0
|
|
20230824,170400,420801180,16760,16760,16760,16760,0
|
|
20230824,170300,420801180,16760,16760,16760,16760,0
|
|
20230824,170200,420801180,16760,16760,16760,16760,0
|
|
20230824,170100,420801180,16760,16760,16760,16760,0
|
|
20230824,170000,420801180,16760,16760,16760,16760,0
|
|
20230824,165900,420801180,16760,16760,16760,16760,0
|
|
20230824,165800,420801180,16760,16760,16760,16760,0
|
|
20230824,165700,420801180,16760,16760,16760,16760,0
|
|
20230824,165600,420801180,16760,16760,16760,16760,0
|
|
20230824,165500,420801180,16760,16760,16760,16760,0
|
|
20230824,165400,420801180,16760,16760,16760,16760,0
|
|
20230824,165300,420801180,16760,16760,16760,16760,0
|
|
20230824,165200,420801180,16760,16760,16760,16760,0
|
|
20230824,165100,420801180,16760,16760,16760,16760,0
|
|
20230824,165000,420801180,16760,16760,16760,16760,0
|
|
20230824,164900,420801180,16760,16760,16760,16760,0
|
|
20230824,164800,420801180,16760,16760,16760,16760,0
|
|
20230824,164700,420801180,16760,16760,16760,16760,0
|
|
20230824,164600,420801180,16760,16760,16760,16760,255
|
|
20230824,164500,420801180,16760,16760,16760,16760,0
|
|
20230824,164400,420801180,16760,16760,16760,16760,0
|
|
20230824,164300,420801180,16760,16760,16760,16760,0
|
|
20230824,164200,420801180,16760,16760,16760,16760,0
|
|
20230824,164100,420801180,16760,16760,16760,16760,0
|
|
20230824,164000,420801180,16760,16760,16760,16760,0
|
|
20230824,163900,420801180,16760,16760,16760,16760,0
|
|
20230824,163800,420801180,16760,16760,16760,16760,0
|
|
20230824,163700,420801180,16760,16760,16760,16760,0
|
|
20230824,163600,420801180,16760,16760,16760,16760,0
|
|
20230824,163500,420801180,16760,16760,16760,16760,0
|
|
20230824,163400,420801180,16760,16760,16760,16760,0
|
|
20230824,163300,420801180,16760,16760,16760,16760,0
|
|
20230824,163200,420801180,16760,16760,16760,16760,0
|
|
20230824,163100,420801180,16760,16760,16760,16760,0
|
|
20230824,163000,420801180,16760,16760,16760,16760,0
|
|
20230824,162900,420801180,16760,16760,16760,16760,0
|
|
20230824,162800,420801180,16760,16760,16760,16760,0
|
|
20230824,162700,420801180,16760,16760,16760,16760,0
|
|
20230824,162600,420801180,16760,16760,16760,16760,0
|
|
20230824,162500,420801180,16760,16760,16760,16760,0
|
|
20230824,162400,420801180,16760,16760,16760,16760,0
|
|
20230824,162300,420801180,16760,16760,16760,16760,0
|
|
20230824,162200,420801180,16760,16760,16760,16760,0
|
|
20230824,162100,420801180,16760,16760,16760,16760,0
|
|
20230824,162000,420801180,16760,16760,16760,16760,0
|
|
20230824,161900,420801180,16760,16760,16760,16760,0
|
|
20230824,161800,420801180,16760,16760,16760,16760,0
|
|
20230824,161700,420801180,16760,16760,16760,16760,0
|
|
20230824,161600,420801180,16760,16760,16760,16760,255
|
|
20230824,161500,420801180,16760,16760,16760,16760,0
|
|
20230824,161400,420801180,16760,16760,16760,16760,0
|
|
20230824,161300,420801180,16760,16760,16760,16760,0
|
|
20230824,161200,420801180,16760,16760,16760,16760,0
|
|
20230824,161100,420801180,16760,16760,16760,16760,0
|
|
20230824,161000,420801180,16760,16760,16760,16760,0
|
|
20230824,160900,420801180,16760,16760,16760,16760,0
|
|
20230824,160800,420801180,16760,16760,16760,16760,0
|
|
20230824,160700,420801180,16760,16760,16760,16760,0
|
|
20230824,160600,420801180,16760,16760,16760,16760,0
|
|
20230824,160500,420801180,16760,16760,16760,16760,0
|
|
20230824,160400,420801180,16760,16760,16760,16760,0
|
|
20230824,160300,420801180,16760,16760,16760,16760,0
|
|
20230824,160200,420801180,16760,16760,16760,16760,0
|
|
20230824,160100,420801180,16760,16760,16760,16760,0
|
|
20230824,160000,420801180,16760,16760,16760,16760,0
|
|
20230824,155900,420801180,16760,16760,16760,16760,0
|
|
20230824,155800,420801180,16760,16760,16760,16760,0
|
|
20230824,155700,420801180,16760,16760,16760,16760,0
|
|
20230824,155600,420801180,16760,16760,16760,16760,0
|
|
20230824,155500,420801180,16760,16760,16760,16760,0
|
|
20230824,155400,420801180,16760,16760,16760,16760,0
|
|
20230824,155300,420801180,16760,16760,16760,16760,0
|
|
20230824,155200,420801180,16760,16760,16760,16760,0
|
|
20230824,155100,420801180,16760,16760,16760,16760,0
|
|
20230824,155000,420801180,16760,16760,16760,16760,0
|
|
20230824,154900,420801180,16760,16760,16760,16760,0
|
|
20230824,154800,420801180,16760,16760,16760,16760,0
|
|
20230824,154700,420801180,16760,16760,16760,16760,0
|
|
20230824,154600,420801180,16760,16760,16760,16760,255
|
|
20230824,154500,420801180,16760,16760,16760,16760,0
|
|
20230824,154400,420801180,16760,16760,16760,16760,0
|
|
20230824,154300,420801180,16760,16760,16760,16760,0
|
|
20230824,154200,420801180,16760,16760,16760,16760,0
|
|
20230824,154100,420801180,16760,16760,16760,16760,0
|
|
20230824,154000,420801180,16760,16760,16760,16760,0
|
|
20230824,153900,420801180,16760,16760,16760,16760,0
|
|
20230824,153800,420801180,16760,16760,16760,16760,0
|
|
20230824,153700,420801180,16760,16760,16760,16760,0
|
|
20230824,153600,420801180,16760,16760,16760,16760,0
|
|
20230824,153500,420801180,16760,16760,16760,16760,0
|
|
20230824,153400,420801180,16760,16760,16760,16760,0
|
|
20230824,153300,420801180,16760,16760,16760,16760,0
|
|
20230824,153200,420801180,16760,16760,16760,16760,0
|
|
20230824,153100,420801180,16760,16760,16760,16760,0
|
|
20230824,153000,420801180,16760,16760,16760,16760,255
|
|
20230824,152900,416527380,16760,16760,16760,16760,0
|
|
20230824,152800,416527380,16760,16760,16760,16760,0
|
|
20230824,152700,416527380,16760,16760,16760,16760,0
|
|
20230824,152600,416527380,16760,16760,16760,16760,0
|
|
20230824,152500,416527380,16760,16760,16760,16760,0
|
|
20230824,152400,416527380,16760,16760,16760,16760,0
|
|
20230824,152300,416527380,16760,16760,16760,16760,0
|
|
20230824,152200,416527380,16760,16760,16760,16760,0
|
|
20230824,152100,416527380,16760,16760,16760,16760,0
|
|
20230824,152000,416527380,16760,16760,16760,16760,0
|
|
20230824,151900,416527380,16760,16780,16780,16760,12
|
|
20230824,151800,416326080,16760,16760,16760,16760,46
|
|
20230824,151700,415555120,16750,16750,16750,16750,72
|
|
20230824,151600,414349120,16750,16750,16750,16750,16
|
|
20230824,151500,414081120,16750,16750,16750,16750,1
|
|
20230824,151400,414064370,16750,16760,16760,16750,20
|
|
20230824,151300,413729360,16770,16770,16770,16770,143
|
|
20230824,151200,411331250,16770,16770,16770,16770,1
|
|
20230824,151100,411314480,16770,16770,16770,16770,18
|
|
20230824,151000,411012620,16770,16770,16770,16770,1
|
|
20230824,150900,410995850,16770,16770,16770,16770,18
|
|
20230824,150800,410693990,16790,16790,16790,16790,18
|
|
20230824,150700,410391770,16790,16790,16790,16790,0
|
|
20230824,150600,410391770,16790,16790,16790,16790,5
|
|
20230824,150500,410307820,16790,16790,16790,16790,0
|
|
20230824,150400,410307820,16790,16790,16790,16790,0
|
|
20230824,150300,410307820,16790,16790,16790,16790,1
|
|
20230824,150200,410291030,16770,16770,16770,16770,27
|
|
20230824,150100,409838240,16770,16770,16770,16770,0
|
|
20230824,150000,409838240,16770,16770,16770,16770,14
|
|
20230824,145900,409603460,16790,16770,16790,16770,66
|
|
20230824,145800,408495840,16770,16770,16770,16770,17
|
|
20230824,145700,408210750,16790,16790,16790,16790,0
|
|
20230824,145600,408210750,16790,16790,16790,16790,0
|
|
20230824,145500,408210750,16790,16790,16790,16790,0
|
|
20230824,145400,408210750,16790,16770,16790,16770,6
|
|
20230824,145300,408110110,16780,16780,16780,16780,20
|
|
20230824,145200,407774510,16780,16790,16790,16780,31
|
|
20230824,145100,407254030,16780,16780,16780,16780,1
|
|
20230824,145000,407237250,16780,16780,16780,16780,0
|
|
20230824,144900,407237250,16780,16780,16780,16780,46
|
|
20230824,144800,406465370,16780,16780,16780,16780,0
|
|
20230824,144700,406465370,16780,16780,16780,16780,0
|
|
20230824,144600,406465370,16780,16780,16780,16780,0
|
|
20230824,144500,406465370,16780,16780,16780,16780,0
|
|
20230824,144400,406465370,16780,16780,16780,16780,18
|
|
20230824,144300,406163330,16790,16790,16790,16790,0
|
|
20230824,144200,406163330,16790,16790,16790,16790,9
|
|
20230824,144100,406012220,16820,16820,16820,16820,0
|
|
20230824,144000,406012220,16820,16820,16820,16820,0
|
|
20230824,143900,406012220,16820,16820,16820,16820,0
|
|
20230824,143800,406012220,16820,16820,16820,16820,0
|
|
20230824,143700,406012220,16820,16820,16820,16820,0
|
|
20230824,143600,406012220,16820,16820,16820,16820,0
|
|
20230824,143500,406012220,16820,16820,16820,16820,42
|
|
20230824,143400,405305780,16780,16780,16780,16780,0
|
|
20230824,143300,405305780,16780,16780,16780,16780,16
|
|
20230824,143200,405037300,16780,16780,16780,16780,0
|
|
20230824,143100,405037300,16780,16780,16780,16780,11
|
|
20230824,143000,404852720,16820,16820,16820,16820,0
|
|
20230824,142900,404852720,16820,16820,16820,16820,0
|
|
20230824,142800,404852720,16820,16820,16820,16820,1
|
|
20230824,142700,404835900,16760,16760,16760,16760,0
|
|
20230824,142600,404835900,16760,16770,16770,16760,16
|
|
20230824,142500,404567640,16780,16780,16780,16780,6
|
|
20230824,142400,404466960,16820,16770,16820,16770,205
|
|
20230824,142300,401028860,16770,16770,16770,16770,0
|
|
20230824,142200,401028860,16770,16810,16810,16770,100
|
|
20230824,142100,399348640,16810,16810,16810,16810,0
|
|
20230824,142000,399348640,16810,16810,16810,16810,325
|
|
20230824,141900,393885390,16810,16810,16810,16810,0
|
|
20230824,141800,393885390,16810,16820,16820,16810,11
|
|
20230824,141700,393700440,16820,16810,16820,16810,52
|
|
20230824,141600,392826010,16780,16790,16800,16780,264
|
|
20230824,141500,388393410,16780,16780,16780,16780,1
|
|
20230824,141400,388376630,16780,16760,16790,16760,38
|
|
20230824,141300,387738850,16760,16760,16760,16760,208
|
|
20230824,141200,384252770,16730,16730,16730,16730,0
|
|
20230824,141100,384252770,16730,16730,16730,16730,44
|
|
20230824,141000,383516650,16730,16730,16730,16730,0
|
|
20230824,140900,383516650,16730,16730,16730,16730,0
|
|
20230824,140800,383516650,16730,16730,16730,16730,1
|
|
20230824,140700,383499920,16740,16740,16740,16740,15
|
|
20230824,140600,383248820,16740,16740,16740,16740,0
|
|
20230824,140500,383248820,16740,16740,16740,16740,0
|
|
20230824,140400,383248820,16740,16740,16740,16740,2
|
|
20230824,140300,383215340,16770,16740,16770,16740,3
|
|
20230824,140200,383165090,16740,16740,16780,16740,52
|
|
20230824,140100,382294570,16740,16770,16770,16740,12
|
|
20230824,140000,382093520,16770,16790,16790,16770,3
|
|
20230824,135900,382043180,16790,16790,16790,16790,0
|
|
20230824,135800,382043180,16790,16790,16790,16790,31
|
|
20230824,135700,381522690,16790,16790,16790,16790,0
|
|
20230824,135600,381522690,16790,16800,16800,16790,44
|
|
20230824,135500,380783520,16800,16830,16840,16800,108
|
|
20230824,135400,378965840,16810,16810,16810,16810,117
|
|
20230824,135300,376999070,16810,16810,16810,16810,0
|
|
20230824,135200,376999070,16810,16840,16840,16810,159
|
|
20230824,135100,374324210,16840,16840,16840,16840,18
|
|
20230824,135000,374021090,16840,16840,16840,16840,0
|
|
20230824,134900,374021090,16840,16840,16840,16840,0
|
|
20230824,134800,374021090,16840,16840,16840,16840,0
|
|
20230824,134700,374021090,16840,16840,16840,16840,1
|
|
20230824,134600,374004250,16830,16830,16830,16830,18
|
|
20230824,134500,373701310,16830,16830,16830,16830,10
|
|
20230824,134400,373533010,16830,16830,16830,16830,2
|
|
20230824,134300,373499350,16830,16830,16830,16830,0
|
|
20230824,134200,373499350,16830,16830,16830,16830,16
|
|
20230824,134100,373230070,16840,16840,16840,16840,2
|
|
20230824,134000,373196390,16840,16840,16840,16840,0
|
|
20230824,133900,373196390,16840,16840,16840,16840,0
|
|
20230824,133800,373196390,16840,16840,16840,16840,0
|
|
20230824,133700,373196390,16840,16840,16840,16840,0
|
|
20230824,133600,373196390,16840,16840,16840,16840,46
|
|
20230824,133500,372421750,16850,16850,16850,16850,5
|
|
20230824,133400,372337500,16870,16870,16870,16870,1
|
|
20230824,133300,372320630,16840,16840,16840,16840,9
|
|
20230824,133200,372169070,16840,16840,16840,16840,0
|
|
20230824,133100,372169070,16840,16840,16840,16840,0
|
|
20230824,133000,372169070,16840,16840,16840,16840,17
|
|
20230824,132900,371882790,16840,16840,16840,16840,0
|
|
20230824,132800,371882790,16840,16840,16840,16840,0
|
|
20230824,132700,371882790,16840,16840,16840,16840,0
|
|
20230824,132600,371882790,16840,16840,16840,16840,0
|
|
20230824,132500,371882790,16840,16840,16840,16840,87
|
|
20230824,132400,370417710,16850,16850,16850,16850,0
|
|
20230824,132300,370417710,16850,16850,16850,16850,0
|
|
20230824,132200,370417710,16850,16850,16850,16850,9
|
|
20230824,132100,370266060,16850,16850,16850,16850,0
|
|
20230824,132000,370266060,16850,16850,16850,16850,36
|
|
20230824,131900,369659460,16850,16880,16880,16850,11
|
|
20230824,131800,369474080,16880,16880,16880,16880,0
|
|
20230824,131700,369474080,16880,16880,16880,16880,1
|
|
20230824,131600,369457200,16880,16880,16880,16880,4
|
|
20230824,131500,369389680,16850,16850,16850,16850,15
|
|
20230824,131400,369136930,16850,16850,16850,16850,0
|
|
20230824,131300,369136930,16850,16850,16850,16850,0
|
|
20230824,131200,369136930,16850,16850,16850,16850,0
|
|
20230824,131100,369136930,16850,16850,16850,16850,0
|
|
20230824,131000,369136930,16850,16850,16850,16850,18
|
|
20230824,130900,368833630,16860,16860,16860,16860,0
|
|
20230824,130800,368833630,16860,16860,16860,16860,0
|
|
20230824,130700,368833630,16860,16860,16860,16860,9
|
|
20230824,130600,368681890,16890,16890,16890,16890,0
|
|
20230824,130500,368681890,16890,16890,16890,16890,0
|
|
20230824,130400,368681890,16890,16890,16890,16890,1
|
|
20230824,130300,368665000,16840,16840,16840,16840,0
|
|
20230824,130200,368665000,16840,16840,16840,16840,1
|
|
20230824,130100,368648160,16840,16880,16880,16840,152
|
|
20230824,130000,366085940,16840,16840,16840,16840,9
|
|
20230824,125900,365934380,16880,16900,16900,16880,96
|
|
20230824,125800,364313240,16910,16910,16910,16910,93
|
|
20230824,125700,362740610,16920,16910,16920,16910,17
|
|
20230824,125600,362453130,16920,16920,16920,16920,2
|
|
20230824,125500,362419290,16920,16920,16920,16920,0
|
|
20230824,125400,362419290,16920,16920,16920,16920,0
|
|
20230824,125300,362419290,16920,16920,16920,16910,9
|
|
20230824,125200,362267020,16920,16920,16920,16920,7
|
|
20230824,125100,362148580,16920,16920,16920,16920,5
|
|
20230824,125000,362063980,16920,16920,16920,16920,50
|
|
20230824,124900,361217980,16920,16920,16920,16920,3
|
|
20230824,124800,361167220,16920,16920,16920,16920,26
|
|
20230824,124700,360727300,16920,16920,16920,16920,6
|
|
20230824,124600,360625780,16920,16910,16920,16910,26
|
|
20230824,124500,360186040,16920,16910,16920,16910,3
|
|
20230824,124400,360135300,16910,16910,16910,16910,20
|
|
20230824,124300,359797100,16910,16910,16910,16910,0
|
|
20230824,124200,359797100,16910,16910,16910,16910,189
|
|
20230824,124100,356601110,16910,16910,16910,16910,5
|
|
20230824,124000,356516560,16910,16910,16910,16910,2
|
|
20230824,123900,356482740,16920,16910,16920,16910,2
|
|
20230824,123800,356448910,16920,16920,16920,16920,1
|
|
20230824,123700,356431990,16910,16910,16920,16910,778
|
|
20230824,123600,343275600,16910,16900,16910,16900,7
|
|
20230824,123500,343157240,16950,16970,16970,16950,424
|
|
20230824,123400,335964340,16980,16980,16980,16980,10
|
|
20230824,123300,335794540,16980,16980,16980,16980,8
|
|
20230824,123200,335658700,16980,16980,16980,16980,14
|
|
20230824,123100,335420980,16980,16970,16980,16970,284
|
|
20230824,123000,330601470,16970,16970,16970,16960,33
|
|
20230824,122900,330041490,16980,16980,16980,16980,3
|
|
20230824,122800,329990550,16980,16950,16980,16950,4
|
|
20230824,122700,329922660,16990,17000,17010,16990,557
|
|
20230824,122600,320453170,17000,17020,17020,17000,506
|
|
20230824,122500,311841170,16990,17100,17100,16990,949
|
|
20230824,122400,295673360,17120,17140,17140,17080,347
|
|
20230824,122300,289734240,17140,17060,17150,17060,990
|
|
20230824,122200,272807970,17060,17040,17060,16990,555
|
|
20230824,122100,263352940,17000,16900,17000,16900,312
|
|
20230824,122000,258057490,16890,16890,16890,16890,1
|
|
20230824,121900,258040600,16930,16930,16940,16930,536
|
|
20230824,121800,248965760,16930,16930,16930,16930,585
|
|
20230824,121700,239061710,16920,16900,16940,16900,408
|
|
20230824,121600,232158680,16900,16900,16900,16860,693
|
|
20230824,121500,220447490,16900,16890,16900,16850,22
|
|
20230824,121400,220075960,16900,16830,16900,16830,105
|
|
20230824,121300,218305820,16810,16810,16810,16810,17
|
|
20230824,121200,218020050,16830,16830,16830,16830,1
|
|
20230824,121100,218003220,16830,16830,16830,16830,0
|
|
20230824,121000,218003220,16830,16830,16830,16830,1
|
|
20230824,120900,217986390,16810,16810,16810,16810,0
|
|
20230824,120800,217986390,16810,16810,16810,16810,4
|
|
20230824,120700,217919150,16800,16800,16800,16800,17
|
|
20230824,120600,217633550,16800,16800,16800,16800,0
|
|
20230824,120500,217633550,16800,16800,16800,16800,0
|
|
20230824,120400,217633550,16800,16800,16800,16800,0
|
|
20230824,120300,217633550,16800,16800,16800,16800,15
|
|
20230824,120200,217381550,16800,16810,16810,16800,309
|
|
20230824,120100,212190320,16800,16800,16800,16800,0
|
|
20230824,120000,212190320,16800,16800,16800,16800,6
|
|
20230824,115900,212089520,16800,16800,16800,16800,6
|
|
20230824,115800,211988720,16800,16800,16800,16800,17
|
|
20230824,115700,211703120,16820,16820,16820,16820,0
|
|
20230824,115600,211703120,16820,16820,16820,16820,0
|
|
20230824,115500,211703120,16820,16820,16820,16820,0
|
|
20230824,115400,211703120,16820,16830,16830,16820,258
|
|
20230824,115300,207362900,16840,16840,16840,16840,4
|
|
20230824,115200,207295540,16850,16850,16850,16850,9
|
|
20230824,115100,207143890,16830,16890,16890,16830,34
|
|
20230824,115000,206570640,16890,16850,16900,16850,34
|
|
20230824,114900,205996570,16850,16840,16850,16840,36
|
|
20230824,114800,205390150,16840,16820,16840,16820,46
|
|
20230824,114700,204616410,16820,16820,16820,16820,28
|
|
20230824,114600,204145450,16840,16840,16840,16840,2
|
|
20230824,114500,204111770,16850,16830,16850,16830,124
|
|
20230824,114400,202024090,16820,16820,16820,16820,2
|
|
20230824,114300,201990450,16820,16820,16820,16820,0
|
|
20230824,114200,201990450,16820,16820,16820,16820,0
|
|
20230824,114100,201990450,16820,16820,16820,16820,7
|
|
20230824,114000,201872710,16820,16820,16820,16820,3
|
|
20230824,113900,201822250,16820,16820,16820,16820,94
|
|
20230824,113800,200241170,16820,16820,16820,16820,0
|
|
20230824,113700,200241170,16820,16820,16820,16820,35
|
|
20230824,113600,199652470,16830,16830,16830,16830,0
|
|
20230824,113500,199652470,16830,16790,16840,16780,323
|
|
20230824,113400,194226500,16790,16790,16790,16790,4
|
|
20230824,113300,194159340,16790,16730,16790,16730,270
|
|
20230824,113200,189631180,16730,16730,16730,16730,2
|
|
20230824,113100,189597720,16730,16730,16730,16730,8
|
|
20230824,113000,189463880,16700,16700,16700,16700,0
|
|
20230824,112900,189463880,16700,16710,16710,16700,91
|
|
20230824,112800,187943320,16710,16710,16710,16710,0
|
|
20230824,112700,187943320,16710,16710,16710,16710,13
|
|
20230824,112600,187726090,16710,16710,16710,16710,1
|
|
20230824,112500,187709380,16700,16700,16700,16700,0
|
|
20230824,112400,187709380,16700,16700,16700,16700,0
|
|
20230824,112300,187709380,16700,16700,16700,16700,0
|
|
20230824,112200,187709380,16700,16680,16700,16680,42
|
|
20230824,112100,187008470,16680,16670,16680,16670,29
|
|
20230824,112000,186524930,16680,16680,16680,16680,0
|
|
20230824,111900,186524930,16680,16680,16680,16680,0
|
|
20230824,111800,186524930,16680,16700,16700,16680,41
|
|
20230824,111700,185840990,16700,16700,16700,16700,2
|
|
20230824,111600,185807590,16700,16710,16710,16700,5
|
|
20230824,111500,185724050,16710,16730,16730,16710,2
|
|
20230824,111400,185690610,16750,16750,16750,16750,3
|
|
20230824,111300,185640360,16760,16760,16760,16760,7
|
|
20230824,111200,185523040,16760,16760,16760,16760,9
|
|
20230824,111100,185372200,16780,16690,16780,16690,624
|
|
20230824,111000,174938980,16670,16670,16670,16670,0
|
|
20230824,110900,174938980,16670,16670,16670,16670,39
|
|
20230824,110800,174288850,16630,16670,16670,16630,17
|
|
20230824,110700,174005660,16670,16620,16670,16620,2
|
|
20230824,110600,173972370,16650,16630,16650,16630,119
|
|
20230824,110500,171991400,16640,16690,16690,16640,189
|
|
20230824,110400,168846350,16690,16690,16690,16690,0
|
|
20230824,110300,168846350,16690,16690,16690,16690,2
|
|
20230824,110200,168812970,16640,16640,16640,16640,0
|
|
20230824,110100,168812970,16640,16650,16650,16640,30
|
|
20230824,110000,168313740,16690,16690,16690,16690,1
|
|
20230824,105900,168297050,16740,16740,16740,16740,0
|
|
20230824,105800,168297050,16740,16650,16740,16650,192
|
|
20230824,105700,165088660,16650,16650,16650,16620,223
|
|
20230824,105600,161380190,16690,16640,16690,16640,1534
|
|
20230824,105500,135785270,16640,16640,16640,16640,0
|
|
20230824,105400,135785270,16640,16640,16640,16640,0
|
|
20230824,105300,135785270,16640,16640,16640,16640,16
|
|
20230824,105200,135519030,16630,16620,16630,16620,109
|
|
20230824,105100,133707370,16610,16610,16610,16610,11
|
|
20230824,105000,133524660,16620,16620,16620,16620,7
|
|
20230824,104900,133408320,16620,16620,16620,16620,165
|
|
20230824,104800,130666020,16610,16610,16610,16610,4
|
|
20230824,104700,130599580,16600,16600,16600,16600,130
|
|
20230824,104600,128441580,16560,16600,16600,16560,2
|
|
20230824,104500,128408420,16560,16560,16560,16560,0
|
|
20230824,104400,128408420,16560,16560,16560,16560,16
|
|
20230824,104300,128143460,16560,16560,16560,16560,0
|
|
20230824,104200,128143460,16560,16560,16560,16560,2
|
|
20230824,104100,128110340,16560,16560,16560,16560,0
|
|
20230824,104000,128110340,16560,16560,16560,16560,3
|
|
20230824,103900,128060660,16600,16600,16600,16600,0
|
|
20230824,103800,128060660,16600,16600,16600,16600,57
|
|
20230824,103700,127114460,16600,16600,16600,16600,187
|
|
20230824,103600,124010260,16600,16600,16610,16600,291
|
|
20230824,103500,119179480,16590,16630,16630,16570,960
|
|
20230824,103400,103248730,16640,16640,16640,16640,0
|
|
20230824,103300,103248730,16640,16620,16640,16620,132
|
|
20230824,103200,101054000,16620,16620,16620,16620,1
|
|
20230824,103100,101037380,16580,16580,16580,16580,0
|
|
20230824,103000,101037380,16580,16590,16590,16580,2
|
|
20230824,102900,101004210,16620,16600,16620,16600,159
|
|
20230824,102800,98364790,16600,16580,16600,16580,228
|
|
20230824,102700,94583380,16590,16590,16590,16590,0
|
|
20230824,102600,94583380,16590,16570,16600,16570,78
|
|
20230824,102500,93290450,16570,16570,16570,16570,3
|
|
20230824,102400,93240740,16570,16570,16570,16570,0
|
|
20230824,102300,93240740,16570,16570,16570,16570,0
|
|
20230824,102200,93240740,16570,16560,16570,16560,16
|
|
20230824,102100,92975740,16550,16550,16550,16550,102
|
|
20230824,102000,91287640,16550,16550,16550,16550,20
|
|
20230824,101900,90956640,16550,16550,16550,16550,1
|
|
20230824,101800,90940090,16550,16550,16550,16550,0
|
|
20230824,101700,90940090,16550,16550,16550,16550,0
|
|
20230824,101600,90940090,16550,16530,16550,16520,148
|
|
20230824,101500,88494460,16530,16530,16530,16520,41
|
|
20230824,101400,87816740,16520,16520,16520,16520,50
|
|
20230824,101300,86990740,16520,16510,16520,16510,65
|
|
20230824,101200,85917260,16490,16490,16490,16490,4
|
|
20230824,101100,85851300,16510,16510,16510,16510,100
|
|
20230824,101000,84200300,16510,16490,16510,16480,94
|
|
20230824,100900,82650460,16500,16500,16500,16500,0
|
|
20230824,100800,82650460,16500,16500,16500,16500,7
|
|
20230824,100700,82534960,16490,16490,16490,16490,16
|
|
20230824,100600,82271120,16490,16490,16490,16490,0
|
|
20230824,100500,82271120,16490,16490,16490,16490,10
|
|
20230824,100400,82106220,16490,16490,16490,16490,17
|
|
20230824,100300,81825890,16480,16480,16480,16480,0
|
|
20230824,100200,81825890,16480,16480,16480,16480,0
|
|
20230824,100100,81825890,16480,16510,16510,16480,500
|
|
20230824,100000,73575460,16510,16520,16520,16510,158
|
|
20230824,095900,70965600,16510,16510,16510,16510,56
|
|
20230824,095800,70041040,16510,16510,16510,16510,15
|
|
20230824,095700,69793390,16510,16510,16510,16510,0
|
|
20230824,095600,69793390,16510,16510,16510,16500,27
|
|
20230824,095500,69347630,16500,16500,16500,16500,80
|
|
20230824,095400,68027630,16500,16510,16510,16500,8
|
|
20230824,095300,67895570,16510,16500,16510,16500,181
|
|
20230824,095200,64909050,16500,16500,16500,16500,5
|
|
20230824,095100,64826550,16490,16490,16490,16490,0
|
|
20230824,095000,64826550,16490,16490,16490,16490,17
|
|
20230824,094900,64546220,16490,16490,16490,16490,0
|
|
20230824,094800,64546220,16490,16490,16490,16490,50
|
|
20230824,094700,63721720,16490,16500,16500,16490,58
|
|
20230824,094600,62764990,16510,16520,16520,16510,14
|
|
20230824,094500,62533790,16530,16540,16540,16530,4
|
|
20230824,094400,62467660,16540,16540,16540,16540,0
|
|
20230824,094300,62467660,16540,16570,16570,16540,860
|
|
20230824,094200,48228940,16580,16630,16630,16580,464
|
|
20230824,094100,40518110,16630,16630,16630,16630,1
|
|
20230824,094000,40501480,16620,16620,16620,16620,0
|
|
20230824,093900,40501480,16620,16620,16620,16620,12
|
|
20230824,093800,40302040,16640,16650,16650,16640,23
|
|
20230824,093700,39919190,16650,16680,16690,16650,464
|
|
20230824,093600,32176840,16660,16660,16660,16660,0
|
|
20230824,093500,32176840,16660,16680,16680,16660,66
|
|
20230824,093400,31076080,16660,16660,16660,16660,0
|
|
20230824,093300,31076080,16660,16680,16680,16660,26
|
|
20230824,093200,30642520,16690,16690,16690,16690,0
|
|
20230824,093100,30642520,16690,16690,16690,16690,1
|
|
20230824,093000,30625830,16640,16640,16640,16640,5
|
|
20230824,092900,30542630,16660,16660,16660,16660,0
|
|
20230824,092800,30542630,16660,16660,16660,16660,13
|
|
20230824,092700,30326050,16650,16650,16650,16650,5
|
|
20230824,092600,30242800,16620,16620,16620,16620,0
|
|
20230824,092500,30242800,16620,16620,16620,16620,0
|
|
20230824,092400,30242800,16620,16600,16620,16600,507
|
|
20230824,092300,21821500,16560,16560,16560,16560,0
|
|
20230824,092200,21821500,16560,16560,16560,16560,0
|
|
20230824,092100,21821500,16560,16560,16560,16560,1
|
|
20230824,092000,21804940,16560,16560,16560,16560,0
|
|
20230824,091900,21804940,16560,16560,16560,16560,30
|
|
20230824,091800,21308140,16550,16550,16550,16550,0
|
|
20230824,091700,21308140,16550,16550,16550,16550,0
|
|
20230824,091600,21308140,16550,16560,16560,16550,50
|
|
20230824,091500,20480620,16550,16550,16550,16550,1
|
|
20230824,091400,20464070,16550,16550,16550,16550,0
|
|
20230824,091300,20464070,16550,16550,16570,16550,85
|
|
20230824,091200,19057260,16550,16570,16570,16550,78
|
|
20230824,091100,17766290,16590,16590,16590,16590,0
|
|
20230824,091000,17766290,16590,16590,16590,16590,10
|
|
20230824,090900,17600390,16590,16590,16590,16590,0
|
|
20230824,090800,17600390,16590,16550,16590,16550,25
|
|
20230824,090700,17186020,16540,16540,16540,16540,16
|
|
20230824,090600,16921380,16540,16570,16570,16540,34
|
|
20230824,090500,16358990,16540,16600,16600,16540,695
|
|
20230824,090400,4836940,16640,16640,16640,16640,41
|
|
20230824,090300,4154700,16600,16600,16600,16600,8
|
|
20230824,090200,4021900,16620,16620,16620,16620,33
|
|
20230824,090100,3473440,16580,16580,16580,16580,1
|
|
20230824,090000,3456860,16540,16540,16540,16540,209
|