587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184400,1271655450,8780,8780,8780,8780,1962
|
|
20230821,184300,1271655450,8780,8780,8780,8780,0
|
|
20230821,184200,1271655450,8780,8780,8780,8780,0
|
|
20230821,184100,1271655450,8780,8780,8780,8780,0
|
|
20230821,184000,1271655450,8780,8780,8780,8780,0
|
|
20230821,183900,1271655450,8780,8780,8780,8780,0
|
|
20230821,183800,1271655450,8780,8780,8780,8780,0
|
|
20230821,183700,1271655450,8780,8780,8780,8780,0
|
|
20230821,183600,1271655450,8780,8780,8780,8780,0
|
|
20230821,183500,1271655450,8780,8780,8780,8780,0
|
|
20230821,183400,1271655450,8780,8780,8780,8780,0
|
|
20230821,183300,1271655450,8780,8780,8780,8780,0
|
|
20230821,183200,1271655450,8780,8780,8780,8780,0
|
|
20230821,183100,1271655450,8780,8780,8780,8780,0
|
|
20230821,183000,1271655450,8780,8780,8780,8780,0
|
|
20230821,182900,1271655450,8780,8780,8780,8780,0
|
|
20230821,182800,1271655450,8780,8780,8780,8780,0
|
|
20230821,182700,1271655450,8780,8780,8780,8780,0
|
|
20230821,182600,1271655450,8780,8780,8780,8780,0
|
|
20230821,182500,1271655450,8780,8780,8780,8780,0
|
|
20230821,182400,1271655450,8780,8780,8780,8780,0
|
|
20230821,182300,1271655450,8780,8780,8780,8780,0
|
|
20230821,182200,1271655450,8780,8780,8780,8780,0
|
|
20230821,182100,1271655450,8780,8780,8780,8780,0
|
|
20230821,182000,1271655450,8780,8780,8780,8780,0
|
|
20230821,181900,1271655450,8780,8780,8780,8780,0
|
|
20230821,181800,1271655450,8780,8780,8780,8780,0
|
|
20230821,181700,1271655450,8780,8780,8780,8780,0
|
|
20230821,181600,1271655450,8780,8780,8780,8780,0
|
|
20230821,181500,1271655450,8780,8780,8780,8780,0
|
|
20230821,181400,1271655450,8780,8780,8780,8780,1962
|
|
20230821,181300,1271655450,8780,8780,8780,8780,0
|
|
20230821,181200,1271655450,8780,8780,8780,8780,0
|
|
20230821,181100,1271655450,8780,8780,8780,8780,0
|
|
20230821,181000,1271655450,8780,8780,8780,8780,0
|
|
20230821,180900,1271655450,8780,8780,8780,8780,0
|
|
20230821,180800,1271655450,8780,8780,8780,8780,0
|
|
20230821,180700,1271655450,8780,8780,8780,8780,0
|
|
20230821,180600,1271655450,8780,8780,8780,8780,0
|
|
20230821,180500,1271655450,8780,8780,8780,8780,0
|
|
20230821,180400,1271655450,8780,8780,8780,8780,0
|
|
20230821,180300,1271655450,8780,8780,8780,8780,0
|
|
20230821,180200,1271655450,8780,8780,8780,8780,0
|
|
20230821,180100,1271655450,8780,8780,8780,8780,0
|
|
20230821,180000,1271655450,8780,8780,8780,8780,0
|
|
20230821,175900,1271655450,8780,8780,8780,8780,0
|
|
20230821,175800,1271655450,8780,8780,8780,8780,0
|
|
20230821,175700,1271655450,8780,8780,8780,8780,0
|
|
20230821,175600,1271655450,8780,8780,8780,8780,0
|
|
20230821,175500,1271655450,8780,8780,8780,8780,0
|
|
20230821,175400,1271655450,8780,8780,8780,8780,0
|
|
20230821,175300,1271655450,8780,8780,8780,8780,0
|
|
20230821,175200,1271655450,8780,8780,8780,8780,0
|
|
20230821,175100,1271655450,8780,8780,8780,8780,0
|
|
20230821,175000,1271655450,8780,8780,8780,8780,0
|
|
20230821,174900,1271655450,8780,8780,8780,8780,0
|
|
20230821,174800,1271655450,8780,8780,8780,8780,0
|
|
20230821,174700,1271655450,8780,8780,8780,8780,0
|
|
20230821,174600,1271655450,8780,8780,8780,8780,0
|
|
20230821,174500,1271655450,8780,8780,8780,8780,0
|
|
20230821,174400,1271655450,8780,8780,8780,8780,1962
|
|
20230821,174300,1271655450,8780,8780,8780,8780,0
|
|
20230821,174200,1271655450,8780,8780,8780,8780,0
|
|
20230821,174100,1271655450,8780,8780,8780,8780,0
|
|
20230821,174000,1271655450,8780,8780,8780,8780,0
|
|
20230821,173900,1271655450,8780,8780,8780,8780,0
|
|
20230821,173800,1271655450,8780,8780,8780,8780,0
|
|
20230821,173700,1271655450,8780,8780,8780,8780,0
|
|
20230821,173600,1271655450,8780,8780,8780,8780,0
|
|
20230821,173500,1271655450,8780,8780,8780,8780,0
|
|
20230821,173400,1271655450,8780,8780,8780,8780,0
|
|
20230821,173300,1271655450,8780,8780,8780,8780,0
|
|
20230821,173200,1271655450,8780,8780,8780,8780,0
|
|
20230821,173100,1271655450,8780,8780,8780,8780,0
|
|
20230821,173000,1271655450,8780,8780,8780,8780,0
|
|
20230821,172900,1271655450,8780,8780,8780,8780,0
|
|
20230821,172800,1271655450,8780,8780,8780,8780,0
|
|
20230821,172700,1271655450,8780,8780,8780,8780,0
|
|
20230821,172600,1271655450,8780,8780,8780,8780,0
|
|
20230821,172500,1271655450,8780,8780,8780,8780,0
|
|
20230821,172400,1271655450,8780,8780,8780,8780,0
|
|
20230821,172300,1271655450,8780,8780,8780,8780,0
|
|
20230821,172200,1271655450,8780,8780,8780,8780,0
|
|
20230821,172100,1271655450,8780,8780,8780,8780,0
|
|
20230821,172000,1271655450,8780,8780,8780,8780,0
|
|
20230821,171900,1271655450,8780,8780,8780,8780,0
|
|
20230821,171800,1271655450,8780,8780,8780,8780,0
|
|
20230821,171700,1271655450,8780,8780,8780,8780,0
|
|
20230821,171600,1271655450,8780,8780,8780,8780,0
|
|
20230821,171500,1271655450,8780,8780,8780,8780,0
|
|
20230821,171400,1271655450,8780,8780,8780,8780,1962
|
|
20230821,171300,1271655450,8780,8780,8780,8780,0
|
|
20230821,171200,1271655450,8780,8780,8780,8780,0
|
|
20230821,171100,1271655450,8780,8780,8780,8780,0
|
|
20230821,171000,1271655450,8780,8780,8780,8780,0
|
|
20230821,170900,1271655450,8780,8780,8780,8780,0
|
|
20230821,170800,1271655450,8780,8780,8780,8780,0
|
|
20230821,170700,1271655450,8780,8780,8780,8780,0
|
|
20230821,170600,1271655450,8780,8780,8780,8780,0
|
|
20230821,170500,1271655450,8780,8780,8780,8780,0
|
|
20230821,170400,1271655450,8780,8780,8780,8780,0
|
|
20230821,170300,1271655450,8780,8780,8780,8780,0
|
|
20230821,170200,1271655450,8780,8780,8780,8780,0
|
|
20230821,170100,1271655450,8780,8780,8780,8780,0
|
|
20230821,170000,1271655450,8780,8780,8780,8780,0
|
|
20230821,165900,1271655450,8780,8780,8780,8780,0
|
|
20230821,165800,1271655450,8780,8780,8780,8780,0
|
|
20230821,165700,1271655450,8780,8780,8780,8780,0
|
|
20230821,165600,1271655450,8780,8780,8780,8780,0
|
|
20230821,165500,1271655450,8780,8780,8780,8780,0
|
|
20230821,165400,1271655450,8780,8780,8780,8780,0
|
|
20230821,165300,1271655450,8780,8780,8780,8780,0
|
|
20230821,165200,1271655450,8780,8780,8780,8780,0
|
|
20230821,165100,1271655450,8780,8780,8780,8780,0
|
|
20230821,165000,1271655450,8780,8780,8780,8780,0
|
|
20230821,164900,1271655450,8780,8780,8780,8780,0
|
|
20230821,164800,1271655450,8780,8780,8780,8780,0
|
|
20230821,164700,1271655450,8780,8780,8780,8780,0
|
|
20230821,164600,1271655450,8780,8780,8780,8780,0
|
|
20230821,164500,1271655450,8780,8780,8780,8780,0
|
|
20230821,164400,1271655450,8780,8780,8780,8780,1962
|
|
20230821,164300,1271655450,8780,8780,8780,8780,0
|
|
20230821,164200,1271655450,8780,8780,8780,8780,0
|
|
20230821,164100,1271655450,8780,8780,8780,8780,0
|
|
20230821,164000,1271655450,8780,8780,8780,8780,0
|
|
20230821,163900,1271655450,8780,8780,8780,8780,0
|
|
20230821,163800,1271655450,8780,8780,8780,8780,0
|
|
20230821,163700,1271655450,8780,8780,8780,8780,0
|
|
20230821,163600,1271655450,8780,8780,8780,8780,0
|
|
20230821,163500,1271655450,8780,8780,8780,8780,0
|
|
20230821,163400,1271655450,8780,8780,8780,8780,0
|
|
20230821,163300,1271655450,8780,8780,8780,8780,0
|
|
20230821,163200,1271655450,8780,8780,8780,8780,0
|
|
20230821,163100,1271655450,8780,8780,8780,8780,0
|
|
20230821,163000,1271655450,8780,8780,8780,8780,0
|
|
20230821,162900,1271655450,8780,8780,8780,8780,0
|
|
20230821,162800,1271655450,8780,8780,8780,8780,0
|
|
20230821,162700,1271655450,8780,8780,8780,8780,0
|
|
20230821,162600,1271655450,8780,8780,8780,8780,0
|
|
20230821,162500,1271655450,8780,8780,8780,8780,0
|
|
20230821,162400,1271655450,8780,8780,8780,8780,0
|
|
20230821,162300,1271655450,8780,8780,8780,8780,0
|
|
20230821,162200,1271655450,8780,8780,8780,8780,0
|
|
20230821,162100,1271655450,8780,8780,8780,8780,0
|
|
20230821,162000,1271655450,8780,8780,8780,8780,0
|
|
20230821,161900,1271655450,8780,8780,8780,8780,0
|
|
20230821,161800,1271655450,8780,8780,8780,8780,0
|
|
20230821,161700,1271655450,8780,8780,8780,8780,0
|
|
20230821,161600,1271655450,8780,8780,8780,8780,0
|
|
20230821,161500,1271655450,8780,8780,8780,8780,0
|
|
20230821,161400,1271655450,8780,8780,8780,8780,1962
|
|
20230821,161300,1271655450,8780,8780,8780,8780,0
|
|
20230821,161200,1271655450,8780,8780,8780,8780,0
|
|
20230821,161100,1271655450,8780,8780,8780,8780,0
|
|
20230821,161000,1271655450,8780,8780,8780,8780,0
|
|
20230821,160900,1271655450,8780,8780,8780,8780,0
|
|
20230821,160800,1271655450,8780,8780,8780,8780,0
|
|
20230821,160700,1271655450,8780,8780,8780,8780,0
|
|
20230821,160600,1271655450,8780,8780,8780,8780,0
|
|
20230821,160500,1271655450,8780,8780,8780,8780,0
|
|
20230821,160400,1271655450,8780,8780,8780,8780,0
|
|
20230821,160300,1271655450,8780,8780,8780,8780,0
|
|
20230821,160200,1271655450,8780,8780,8780,8780,0
|
|
20230821,160100,1271655450,8780,8780,8780,8780,0
|
|
20230821,160000,1271655450,8780,8780,8780,8780,0
|
|
20230821,155900,1271655450,8780,8780,8780,8780,0
|
|
20230821,155800,1271655450,8780,8780,8780,8780,0
|
|
20230821,155700,1271655450,8780,8780,8780,8780,0
|
|
20230821,155600,1271655450,8780,8780,8780,8780,0
|
|
20230821,155500,1271655450,8780,8780,8780,8780,0
|
|
20230821,155400,1271655450,8780,8780,8780,8780,0
|
|
20230821,155300,1271655450,8780,8780,8780,8780,0
|
|
20230821,155200,1271655450,8780,8780,8780,8780,0
|
|
20230821,155100,1271655450,8780,8780,8780,8780,0
|
|
20230821,155000,1271655450,8780,8780,8780,8780,0
|
|
20230821,154900,1271655450,8780,8780,8780,8780,0
|
|
20230821,154800,1271655450,8780,8780,8780,8780,0
|
|
20230821,154700,1271655450,8780,8780,8780,8780,0
|
|
20230821,154600,1271655450,8780,8780,8780,8780,0
|
|
20230821,154500,1271655450,8780,8780,8780,8780,0
|
|
20230821,154400,1271655450,8780,8780,8780,8780,1962
|
|
20230821,154300,1271655450,8780,8780,8780,8780,0
|
|
20230821,154200,1271655450,8780,8780,8780,8780,0
|
|
20230821,154100,1271655450,8780,8780,8780,8780,0
|
|
20230821,154000,1271655450,8780,8780,8780,8780,0
|
|
20230821,153900,1271655450,8780,8780,8780,8780,0
|
|
20230821,153800,1271655450,8780,8780,8780,8780,0
|
|
20230821,153700,1271655450,8780,8780,8780,8780,0
|
|
20230821,153600,1271655450,8780,8780,8780,8780,0
|
|
20230821,153500,1271655450,8780,8780,8780,8780,0
|
|
20230821,153400,1271655450,8780,8780,8780,8780,0
|
|
20230821,153300,1271655450,8780,8780,8780,8780,0
|
|
20230821,153200,1271655450,8780,8780,8780,8780,0
|
|
20230821,153100,1271655450,8780,8780,8780,8780,0
|
|
20230821,153000,1271655450,8780,8780,8780,8780,1962
|
|
20230821,152900,1254429090,8780,8780,8780,8780,0
|
|
20230821,152800,1254429090,8780,8780,8780,8780,0
|
|
20230821,152700,1254429090,8780,8780,8780,8780,0
|
|
20230821,152600,1254429090,8780,8780,8780,8780,0
|
|
20230821,152500,1254429090,8780,8780,8780,8780,0
|
|
20230821,152400,1254429090,8780,8780,8780,8780,0
|
|
20230821,152300,1254429090,8780,8780,8780,8780,0
|
|
20230821,152200,1254429090,8780,8780,8780,8780,0
|
|
20230821,152100,1254429090,8780,8780,8780,8780,0
|
|
20230821,152000,1254429090,8780,8780,8780,8780,0
|
|
20230821,151900,1254429090,8780,8780,8780,8760,287
|
|
20230821,151800,1251913070,8780,8780,8780,8760,231
|
|
20230821,151700,1249886690,8760,8780,8780,8760,368
|
|
20230821,151600,1246659130,8780,8780,8780,8770,47
|
|
20230821,151500,1246246490,8780,8780,8780,8780,92
|
|
20230821,151400,1245438730,8780,8780,8780,8780,56
|
|
20230821,151300,1244947050,8780,8780,8780,8780,42
|
|
20230821,151200,1244578290,8760,8780,8780,8760,798
|
|
20230821,151100,1237572450,8780,8780,8780,8780,1
|
|
20230821,151000,1237563670,8780,8780,8780,8780,0
|
|
20230821,150900,1237563670,8780,8780,8780,8780,21
|
|
20230821,150800,1237379290,8770,8770,8770,8770,443
|
|
20230821,150700,1233494180,8770,8760,8770,8760,373
|
|
20230821,150600,1230226670,8770,8770,8770,8770,0
|
|
20230821,150500,1230226670,8770,8770,8770,8770,56
|
|
20230821,150400,1229735550,8770,8770,8770,8770,17
|
|
20230821,150300,1229586460,8750,8770,8770,8750,3640
|
|
20230821,150200,1197695010,8770,8770,8770,8770,61
|
|
20230821,150100,1197160040,8770,8770,8770,8770,51
|
|
20230821,150000,1196712770,8770,8760,8780,8760,12
|
|
20230821,145900,1196607440,8780,8780,8780,8780,28
|
|
20230821,145800,1196361600,8760,8760,8760,8760,548
|
|
20230821,145700,1191561120,8760,8760,8760,8760,854
|
|
20230821,145600,1184080080,8770,8790,8790,8770,8742
|
|
20230821,145500,1107364950,8790,8790,8790,8790,1813
|
|
20230821,145400,1091428680,8800,8790,8800,8790,350
|
|
20230821,145300,1088352170,8790,8790,8790,8790,1
|
|
20230821,145200,1088343380,8790,8790,8790,8790,322
|
|
20230821,145100,1085513000,8790,8790,8790,8790,0
|
|
20230821,145000,1085513000,8790,8790,8790,8790,0
|
|
20230821,144900,1085513000,8790,8790,8790,8780,189
|
|
20230821,144800,1083853370,8790,8790,8790,8780,5
|
|
20230821,144700,1083809440,8780,8790,8790,8780,838
|
|
20230821,144600,1076450220,8780,8780,8780,8780,377
|
|
20230821,144500,1073140160,8780,8770,8780,8770,719
|
|
20230821,144400,1066834340,8780,8780,8780,8770,142
|
|
20230821,144300,1065588580,8780,8780,8780,8780,155
|
|
20230821,144200,1064227680,8800,8800,8800,8800,5
|
|
20230821,144100,1064183680,8800,8800,8800,8800,1
|
|
20230821,144000,1064174880,8780,8780,8780,8780,554
|
|
20230821,143900,1059310760,8780,8790,8790,8780,1296
|
|
20230821,143800,1047928280,8790,8810,8810,8790,3805
|
|
20230821,143700,1014444150,8810,8830,8830,8810,22
|
|
20230821,143600,1014250310,8810,8810,8810,8800,1404
|
|
20230821,143500,1001885590,8800,8800,8800,8800,0
|
|
20230821,143400,1001885590,8800,8800,8800,8800,0
|
|
20230821,143300,1001885590,8800,8800,8800,8800,336
|
|
20230821,143200,998928790,8820,8820,8820,8810,1287
|
|
20230821,143100,987584770,8820,8830,8830,8820,1147
|
|
20230821,143000,977457760,8840,8840,8840,8840,3
|
|
20230821,142900,977431240,8840,8840,8840,8840,0
|
|
20230821,142800,977431240,8840,8840,8840,8840,3
|
|
20230821,142700,977404720,8840,8840,8840,8840,1212
|
|
20230821,142600,966690640,8860,8860,8860,8860,1
|
|
20230821,142500,966681780,8840,8850,8850,8840,173
|
|
20230821,142400,965152400,8850,8860,8860,8850,734
|
|
20230821,142300,958655670,8860,8860,8860,8860,300
|
|
20230821,142200,955997670,8860,8860,8860,8860,0
|
|
20230821,142100,955997670,8860,8860,8860,8860,45
|
|
20230821,142000,955598970,8860,8860,8860,8860,41
|
|
20230821,141900,955235710,8850,8850,8850,8850,0
|
|
20230821,141800,955235710,8850,8850,8850,8850,101
|
|
20230821,141700,954341860,8860,8860,8860,8860,0
|
|
20230821,141600,954341860,8860,8860,8860,8860,1
|
|
20230821,141500,954333000,8860,8860,8860,8860,11
|
|
20230821,141400,954235540,8860,8860,8860,8860,5
|
|
20230821,141300,954191240,8860,8860,8880,8860,534
|
|
20230821,141200,949459940,8870,8870,8870,8870,37
|
|
20230821,141100,949131750,8870,8870,8870,8870,0
|
|
20230821,141000,949131750,8870,8870,8870,8870,143
|
|
20230821,140900,947863340,8880,8880,8880,8880,0
|
|
20230821,140800,947863340,8880,8880,8880,8880,0
|
|
20230821,140700,947863340,8880,8880,8880,8880,0
|
|
20230821,140600,947863340,8880,8880,8880,8880,100
|
|
20230821,140500,946975340,8880,8880,8880,8880,0
|
|
20230821,140400,946975340,8880,8880,8880,8880,1
|
|
20230821,140300,946966460,8880,8880,8880,8880,0
|
|
20230821,140200,946966460,8880,8880,8880,8880,0
|
|
20230821,140100,946966460,8880,8880,8880,8880,0
|
|
20230821,140000,946966460,8880,8880,8880,8880,4
|
|
20230821,135900,946930940,8870,8870,8870,8870,109
|
|
20230821,135800,945964110,8870,8870,8870,8870,0
|
|
20230821,135700,945964110,8870,8880,8880,8870,147
|
|
20230821,135600,944658770,8880,8880,8880,8880,0
|
|
20230821,135500,944658770,8880,8880,8880,8880,20
|
|
20230821,135400,944481170,8880,8880,8880,8880,70
|
|
20230821,135300,943859570,8880,8880,8880,8880,0
|
|
20230821,135200,943859570,8880,8880,8880,8880,21
|
|
20230821,135100,943673090,8860,8870,8870,8860,87
|
|
20230821,135000,942901990,8870,8870,8870,8870,10
|
|
20230821,134900,942813290,8880,8880,8880,8880,182
|
|
20230821,134800,941197130,8880,8880,8880,8880,0
|
|
20230821,134700,941197130,8880,8880,8880,8880,0
|
|
20230821,134600,941197130,8880,8880,8880,8880,86
|
|
20230821,134500,940433450,8890,8880,8890,8880,8
|
|
20230821,134400,940362390,8880,8880,8880,8880,59
|
|
20230821,134300,939838470,8890,8880,8890,8880,119
|
|
20230821,134200,938780750,8880,8890,8890,8880,13
|
|
20230821,134100,938665300,8890,8890,8890,8890,1
|
|
20230821,134000,938656410,8880,8880,8880,8880,113
|
|
20230821,133900,937652970,8890,8890,8890,8890,4
|
|
20230821,133800,937617410,8890,8890,8890,8890,263
|
|
20230821,133700,935279340,8900,8900,8900,8900,0
|
|
20230821,133600,935279340,8900,8900,8900,8900,21
|
|
20230821,133500,935092440,8900,8900,8900,8900,0
|
|
20230821,133400,935092440,8900,8900,8900,8900,1
|
|
20230821,133300,935083540,8880,8880,8880,8880,6
|
|
20230821,133200,935030260,8910,8910,8910,8910,0
|
|
20230821,133100,935030260,8910,8910,8910,8910,0
|
|
20230821,133000,935030260,8910,8910,8910,8910,0
|
|
20230821,132900,935030260,8910,8910,8910,8910,0
|
|
20230821,132800,935030260,8910,8910,8910,8910,1
|
|
20230821,132700,935021350,8910,8910,8910,8910,0
|
|
20230821,132600,935021350,8910,8910,8910,8910,0
|
|
20230821,132500,935021350,8910,8910,8910,8910,0
|
|
20230821,132400,935021350,8910,8910,8910,8910,11
|
|
20230821,132300,934923340,8910,8910,8910,8910,0
|
|
20230821,132200,934923340,8910,8910,8910,8910,0
|
|
20230821,132100,934923340,8910,8910,8910,8910,0
|
|
20230821,132000,934923340,8910,8910,8910,8910,0
|
|
20230821,131900,934923340,8910,8910,8910,8910,7
|
|
20230821,131800,934860970,8910,8910,8910,8910,0
|
|
20230821,131700,934860970,8910,8910,8910,8910,30
|
|
20230821,131600,934593670,8910,8910,8910,8910,0
|
|
20230821,131500,934593670,8910,8900,8910,8900,496
|
|
20230821,131400,930177130,8880,8880,8880,8880,0
|
|
20230821,131300,930177130,8880,8880,8880,8880,168
|
|
20230821,131200,928685290,8890,8890,8890,8890,133
|
|
20230821,131100,927502920,8900,8900,8900,8900,0
|
|
20230821,131000,927502920,8900,8900,8900,8900,3
|
|
20230821,130900,927476220,8890,8890,8890,8890,100
|
|
20230821,130800,926587220,8890,8900,8900,8890,164
|
|
20230821,130700,925129250,8900,8900,8900,8900,102
|
|
20230821,130600,924221450,8900,8900,8900,8900,521
|
|
20230821,130500,919584550,8900,8900,8900,8900,30
|
|
20230821,130400,919317550,8900,8900,8900,8900,0
|
|
20230821,130300,919317550,8900,8900,8900,8900,250
|
|
20230821,130200,917092550,8910,8910,8910,8910,0
|
|
20230821,130100,917092550,8910,8910,8910,8910,0
|
|
20230821,130000,917092550,8910,8910,8910,8910,0
|
|
20230821,125900,917092550,8910,8910,8910,8910,0
|
|
20230821,125800,917092550,8910,8910,8910,8910,0
|
|
20230821,125700,917092550,8910,8910,8910,8910,0
|
|
20230821,125600,917092550,8910,8910,8910,8910,0
|
|
20230821,125500,917092550,8910,8910,8910,8910,121
|
|
20230821,125400,916014440,8910,8910,8910,8910,120
|
|
20230821,125300,914945240,8910,8910,8910,8910,0
|
|
20230821,125200,914945240,8910,8910,8910,8910,0
|
|
20230821,125100,914945240,8910,8910,8910,8910,788
|
|
20230821,125000,907924160,8910,8910,8910,8910,303
|
|
20230821,124900,905224430,8900,8900,8900,8900,100
|
|
20230821,124800,904334430,8910,8910,8910,8910,1
|
|
20230821,124700,904325520,8910,8910,8910,8910,0
|
|
20230821,124600,904325520,8910,8910,8910,8910,1007
|
|
20230821,124500,895353150,8900,8900,8900,8900,187
|
|
20230821,124400,893688850,8910,8910,8910,8910,0
|
|
20230821,124300,893688850,8910,8910,8910,8910,16
|
|
20230821,124200,893546290,8910,8900,8910,8900,474
|
|
20230821,124100,889327330,8900,8900,8900,8900,10
|
|
20230821,124000,889238330,8890,8890,8890,8890,115
|
|
20230821,123900,888215980,8900,8900,8900,8900,0
|
|
20230821,123800,888215980,8900,8900,8900,8900,0
|
|
20230821,123700,888215980,8900,8900,8900,8900,1
|
|
20230821,123600,888207080,8900,8900,8900,8900,0
|
|
20230821,123500,888207080,8900,8900,8900,8900,1
|
|
20230821,123400,888198180,8900,8900,8900,8900,0
|
|
20230821,123300,888198180,8900,8900,8900,8900,1
|
|
20230821,123200,888189280,8900,8890,8900,8890,39
|
|
20230821,123100,887842370,8890,8890,8890,8890,0
|
|
20230821,123000,887842370,8890,8890,8890,8890,5
|
|
20230821,122900,887797920,8890,8880,8890,8880,681
|
|
20230821,122800,881743840,8880,8880,8880,8880,2
|
|
20230821,122700,881726080,8890,8890,8890,8890,0
|
|
20230821,122600,881726080,8890,8890,8890,8890,16
|
|
20230821,122500,881583840,8890,8880,8890,8870,353
|
|
20230821,122400,878452130,8880,8880,8880,8880,510
|
|
20230821,122300,873923330,8880,8880,8880,8880,3
|
|
20230821,122200,873896690,8880,8880,8880,8880,141
|
|
20230821,122100,872644610,8890,8890,8890,8890,0
|
|
20230821,122000,872644610,8890,8890,8890,8890,0
|
|
20230821,121900,872644610,8890,8890,8890,8890,0
|
|
20230821,121800,872644610,8890,8880,8890,8880,6
|
|
20230821,121700,872591290,8890,8890,8890,8890,59
|
|
20230821,121600,872066780,8890,8890,8890,8890,0
|
|
20230821,121500,872066780,8890,8890,8890,8890,8
|
|
20230821,121400,871995660,8890,8890,8890,8890,296
|
|
20230821,121300,869364220,8890,8890,8890,8890,0
|
|
20230821,121200,869364220,8890,8880,8890,8880,1289
|
|
20230821,121100,857917460,8880,8880,8880,8880,13
|
|
20230821,121000,857802020,8860,8860,8860,8860,0
|
|
20230821,120900,857802020,8860,8860,8860,8860,80
|
|
20230821,120800,857093220,8860,8860,8860,8860,200
|
|
20230821,120700,855321220,8860,8860,8860,8860,0
|
|
20230821,120600,855321220,8860,8860,8860,8860,0
|
|
20230821,120500,855321220,8860,8860,8860,8860,0
|
|
20230821,120400,855321220,8860,8900,8900,8860,200
|
|
20230821,120300,853548670,8900,8900,8900,8900,0
|
|
20230821,120200,853548670,8900,8900,8900,8900,0
|
|
20230821,120100,853548670,8900,8900,8900,8900,0
|
|
20230821,120000,853548670,8900,8900,8900,8900,2
|
|
20230821,115900,853530870,8860,8900,8900,8860,170
|
|
20230821,115800,852024270,8860,8860,8860,8860,0
|
|
20230821,115700,852024270,8860,8860,8860,8860,0
|
|
20230821,115600,852024270,8860,8860,8860,8860,0
|
|
20230821,115500,852024270,8860,8870,8870,8860,31
|
|
20230821,115400,851749530,8870,8870,8870,8870,18
|
|
20230821,115300,851589870,8860,8900,8900,8860,4296
|
|
20230821,115200,813490100,8900,8900,8900,8900,0
|
|
20230821,115100,813490100,8900,8900,8900,8900,150
|
|
20230821,115000,812155100,8900,8900,8900,8900,225
|
|
20230821,114900,810152600,8900,8910,8910,8900,42
|
|
20230821,114800,809778630,8910,8910,8910,8910,33
|
|
20230821,114700,809484600,8910,8900,8910,8900,253
|
|
20230821,114600,807231210,8910,8910,8910,8910,0
|
|
20230821,114500,807231210,8910,8910,8910,8910,6
|
|
20230821,114400,807177750,8910,8910,8910,8910,0
|
|
20230821,114300,807177750,8910,8910,8910,8910,10
|
|
20230821,114200,807088650,8920,8920,8920,8920,0
|
|
20230821,114100,807088650,8920,8920,8920,8920,0
|
|
20230821,114000,807088650,8920,8910,8920,8910,14
|
|
20230821,113900,806963800,8910,8920,8920,8910,104
|
|
20230821,113800,806036160,8920,8920,8920,8920,1
|
|
20230821,113700,806027240,8890,8890,8890,8890,0
|
|
20230821,113600,806027240,8890,8900,8900,8890,2260
|
|
20230821,113500,785914740,8910,8910,8910,8910,100
|
|
20230821,113400,785023740,8900,8900,8900,8900,0
|
|
20230821,113300,785023740,8900,8900,8900,8900,0
|
|
20230821,113200,785023740,8900,8900,8900,8900,0
|
|
20230821,113100,785023740,8900,8900,8900,8900,0
|
|
20230821,113000,785023740,8900,8900,8900,8900,0
|
|
20230821,112900,785023740,8900,8900,8900,8900,361
|
|
20230821,112800,781810840,8900,8900,8900,8900,23
|
|
20230821,112700,781606140,8900,8900,8900,8900,0
|
|
20230821,112600,781606140,8900,8900,8900,8900,3
|
|
20230821,112500,781579440,8900,8910,8910,8900,29
|
|
20230821,112400,781321190,8920,8920,8920,8920,502
|
|
20230821,112300,776843350,8930,8930,8930,8930,0
|
|
20230821,112200,776843350,8930,8930,8930,8930,0
|
|
20230821,112100,776843350,8930,8930,8930,8930,6
|
|
20230821,112000,776789770,8930,8930,8930,8930,0
|
|
20230821,111900,776789770,8930,8930,8930,8930,0
|
|
20230821,111800,776789770,8930,8930,8930,8930,0
|
|
20230821,111700,776789770,8930,8930,8930,8930,2
|
|
20230821,111600,776771910,8930,8930,8930,8930,5
|
|
20230821,111500,776727260,8930,8900,8930,8900,2439
|
|
20230821,111400,754979990,8900,8900,8900,8900,100
|
|
20230821,111300,754089990,8900,8900,8900,8900,21
|
|
20230821,111200,753903090,8900,8900,8900,8900,184
|
|
20230821,111100,752265490,8900,8900,8900,8900,0
|
|
20230821,111000,752265490,8900,8900,8900,8900,0
|
|
20230821,110900,752265490,8900,8890,8910,8890,433
|
|
20230821,110800,748412160,8890,8890,8890,8890,5
|
|
20230821,110700,748367710,8890,8910,8910,8890,88
|
|
20230821,110600,747584040,8910,8910,8910,8910,5
|
|
20230821,110500,747539490,8910,8900,8910,8900,104
|
|
20230821,110400,746613850,8910,8900,8910,8900,515
|
|
20230821,110300,742026780,8900,8910,8910,8900,12
|
|
20230821,110200,741919970,8910,8910,8910,8910,24
|
|
20230821,110100,741706130,8910,8910,8910,8910,0
|
|
20230821,110000,741706130,8910,8900,8910,8900,513
|
|
20230821,105900,737140390,8900,8900,8900,8900,0
|
|
20230821,105800,737140390,8900,8900,8900,8900,0
|
|
20230821,105700,737140390,8900,8880,8900,8880,159
|
|
20230821,105600,735726690,8880,8880,8880,8880,30
|
|
20230821,105500,735460290,8880,8880,8880,8880,235
|
|
20230821,105400,733373490,8890,8890,8890,8890,258
|
|
20230821,105300,731079870,8900,8900,8900,8900,35
|
|
20230821,105200,730768370,8900,8900,8900,8900,0
|
|
20230821,105100,730768370,8900,8910,8910,8900,60
|
|
20230821,105000,730234070,8910,8910,8910,8910,0
|
|
20230821,104900,730234070,8910,8900,8910,8900,90
|
|
20230821,104800,729432770,8900,8900,8900,8900,80
|
|
20230821,104700,728720770,8900,8900,8900,8900,411
|
|
20230821,104600,725062870,8910,8910,8910,8900,281
|
|
20230821,104500,722559660,8910,8900,8910,8900,3
|
|
20230821,104400,722532940,8910,8910,8910,8910,0
|
|
20230821,104300,722532940,8910,8900,8910,8900,38
|
|
20230821,104200,722194640,8900,8900,8900,8900,0
|
|
20230821,104100,722194640,8900,8900,8900,8900,300
|
|
20230821,104000,719524640,8900,8890,8900,8890,743
|
|
20230821,103900,712912340,8890,8890,8890,8890,304
|
|
20230821,103800,710209780,8890,8880,8890,8880,95
|
|
20230821,103700,709366130,8900,8880,8900,8880,83
|
|
20230821,103600,708629030,8880,8880,8890,8880,116
|
|
20230821,103500,707598890,8880,8890,8890,8880,52
|
|
20230821,103400,707137110,8890,8900,8900,8890,128
|
|
20230821,103300,705998330,8900,8900,8900,8900,50
|
|
20230821,103200,705553330,8920,8920,8920,8920,0
|
|
20230821,103100,705553330,8920,8920,8920,8920,258
|
|
20230821,103000,703251970,8920,8920,8930,8920,751
|
|
20230821,102900,696548310,8920,8900,8920,8900,1655
|
|
20230821,102800,681787630,8910,8900,8910,8900,39
|
|
20230821,102700,681440490,8900,8900,8910,8900,38
|
|
20230821,102600,681102270,8900,8900,8910,8900,224
|
|
20230821,102500,679108430,8900,8900,8900,8890,117
|
|
20230821,102400,678067350,8900,8900,8900,8900,1
|
|
20230821,102300,678058450,8890,8900,8900,8890,457
|
|
20230821,102200,673993370,8900,8900,8900,8900,4
|
|
20230821,102100,673957770,8900,8900,8900,8900,12
|
|
20230821,102000,673850970,8910,8890,8910,8890,1495
|
|
20230821,101900,660538300,8890,8880,8890,8870,1760
|
|
20230821,101800,644909000,8890,8890,8900,8880,1200
|
|
20230821,101700,634245000,8880,8880,8880,8880,152
|
|
20230821,101600,632895240,8880,8880,8880,8880,411
|
|
20230821,101500,629245560,8880,8890,8900,8880,62
|
|
20230821,101400,628694450,8880,8880,8880,8880,320
|
|
20230821,101300,625852850,8900,8900,8900,8900,44
|
|
20230821,101200,625461250,8890,8890,8890,8890,46
|
|
20230821,101100,625052310,8890,8890,8890,8890,0
|
|
20230821,101000,625052310,8890,8890,8890,8890,59
|
|
20230821,100900,624527800,8890,8920,8920,8880,593
|
|
20230821,100800,619258910,8920,8920,8920,8920,0
|
|
20230821,100700,619258910,8920,8920,8920,8920,4
|
|
20230821,100600,619223230,8880,8890,8890,8880,503
|
|
20230821,100500,614755040,8880,8880,8880,8880,0
|
|
20230821,100400,614755040,8880,8890,8890,8880,2357
|
|
20230821,100300,593820070,8890,8920,8920,8890,1386
|
|
20230821,100200,581490140,8920,8920,8920,8920,666
|
|
20230821,100100,575549420,8930,8930,8930,8930,231
|
|
20230821,100000,573486590,8940,8920,8940,8920,342
|
|
20230821,095900,570433030,8920,8920,8920,8920,96
|
|
20230821,095800,569576710,8920,8920,8920,8920,60
|
|
20230821,095700,569041510,8920,8920,8920,8920,252
|
|
20230821,095600,566793670,8910,8910,8910,8910,231
|
|
20230821,095500,564735460,8910,8920,8920,8910,140
|
|
20230821,095400,563487910,8920,8930,8930,8920,161
|
|
20230821,095300,562050730,8930,8940,8940,8930,79
|
|
20230821,095200,561345140,8930,8940,8940,8930,103
|
|
20230821,095100,560424950,8940,8940,8940,8940,114
|
|
20230821,095000,559405790,8940,8960,8960,8920,701
|
|
20230821,094900,553150230,8950,8930,8950,8930,1495
|
|
20230821,094800,539785940,8930,8920,8930,8920,23
|
|
20230821,094700,539580770,8920,8920,8930,8920,223
|
|
20230821,094600,537590590,8920,8930,8930,8920,999
|
|
20230821,094500,528679480,8930,8920,8930,8920,39
|
|
20230821,094400,528331420,8910,8910,8910,8910,0
|
|
20230821,094300,528331420,8910,8900,8930,8900,460
|
|
20230821,094200,524226740,8910,8910,8910,8910,219
|
|
20230821,094100,522275450,8920,8930,8940,8920,436
|
|
20230821,094000,518385900,8920,8910,8920,8910,351
|
|
20230821,093900,515255180,8930,8920,8930,8880,335
|
|
20230821,093800,512270840,8910,8890,8910,8890,234
|
|
20230821,093700,510188830,8890,8900,8900,8890,244
|
|
20230821,093600,508019110,8910,8920,8920,8900,399
|
|
20230821,093500,504466920,8920,8930,8930,8910,559
|
|
20230821,093400,499481510,8930,8940,8940,8930,627
|
|
20230821,093300,493879430,8910,8930,8930,8910,367
|
|
20230821,093200,490603400,8930,8900,8970,8890,6919
|
|
20230821,093100,428830420,8900,8910,8910,8900,2
|
|
20230821,093000,428812610,8920,8920,8920,8860,36
|
|
20230821,092900,428491550,8880,8900,8920,8880,849
|
|
20230821,092800,420943830,8900,8870,8930,8870,6262
|
|
20230821,092700,365259330,8870,8870,8870,8860,10327
|
|
20230821,092600,273658890,8880,8860,8880,8860,2437
|
|
20230821,092500,252027490,8890,8880,8890,8860,2304
|
|
20230821,092400,231569920,8870,8890,8890,8870,2376
|
|
20230821,092300,210470140,8880,8860,8880,8860,2003
|
|
20230821,092200,192703860,8860,8860,8860,8860,132
|
|
20230821,092100,191534340,8860,8820,8860,8820,2030
|
|
20230821,092000,173586750,8820,8800,8820,8800,320
|
|
20230821,091900,170770730,8790,8790,8790,8790,2206
|
|
20230821,091800,151379990,8790,8790,8790,8770,65
|
|
20230821,091700,150808760,8770,8790,8790,8770,665
|
|
20230821,091600,144974020,8780,8780,8790,8780,927
|
|
20230821,091500,136834940,8790,8780,8790,8760,354
|
|
20230821,091400,133728220,8780,8780,8790,8760,1481
|
|
20230821,091300,120733160,8790,8790,8790,8790,93
|
|
20230821,091200,119915690,8800,8800,8800,8800,74
|
|
20230821,091100,119264490,8800,8740,8800,8740,3166
|
|
20230821,091000,91478920,8760,8730,8760,8730,223
|
|
20230821,090900,89529540,8760,8740,8760,8740,1046
|
|
20230821,090800,80385130,8740,8740,8770,8730,210
|
|
20230821,090700,78548700,8750,8780,8810,8750,1420
|
|
20230821,090600,66098170,8780,8830,8830,8780,866
|
|
20230821,090500,58480260,8830,8840,8840,8830,389
|
|
20230821,090400,55045010,8830,8810,8830,8810,171
|
|
20230821,090300,53537080,8810,8850,8870,8810,336
|
|
20230821,090200,50574340,8880,8840,8880,8820,1298
|
|
20230821,090100,39098130,8840,8840,8840,8840,27
|
|
20230821,090000,38859450,8840,8760,8840,8760,4436
|