587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184400,1512351680,8600,8600,8600,8600,10430
|
|
20230822,184300,1512351680,8600,8600,8600,8600,0
|
|
20230822,184200,1512351680,8600,8600,8600,8600,0
|
|
20230822,184100,1512351680,8600,8600,8600,8600,0
|
|
20230822,184000,1512351680,8600,8600,8600,8600,0
|
|
20230822,183900,1512351680,8600,8600,8600,8600,0
|
|
20230822,183800,1512351680,8600,8600,8600,8600,0
|
|
20230822,183700,1512351680,8600,8600,8600,8600,0
|
|
20230822,183600,1512351680,8600,8600,8600,8600,0
|
|
20230822,183500,1512351680,8600,8600,8600,8600,0
|
|
20230822,183400,1512351680,8600,8600,8600,8600,0
|
|
20230822,183300,1512351680,8600,8600,8600,8600,0
|
|
20230822,183200,1512351680,8600,8600,8600,8600,0
|
|
20230822,183100,1512351680,8600,8600,8600,8600,0
|
|
20230822,183000,1512351680,8600,8600,8600,8600,0
|
|
20230822,182900,1512351680,8600,8600,8600,8600,0
|
|
20230822,182800,1512351680,8600,8600,8600,8600,0
|
|
20230822,182700,1512351680,8600,8600,8600,8600,0
|
|
20230822,182600,1512351680,8600,8600,8600,8600,0
|
|
20230822,182500,1512351680,8600,8600,8600,8600,0
|
|
20230822,182400,1512351680,8600,8600,8600,8600,0
|
|
20230822,182300,1512351680,8600,8600,8600,8600,0
|
|
20230822,182200,1512351680,8600,8600,8600,8600,0
|
|
20230822,182100,1512351680,8600,8600,8600,8600,0
|
|
20230822,182000,1512351680,8600,8600,8600,8600,0
|
|
20230822,181900,1512351680,8600,8600,8600,8600,0
|
|
20230822,181800,1512351680,8600,8600,8600,8600,0
|
|
20230822,181700,1512351680,8600,8600,8600,8600,0
|
|
20230822,181600,1512351680,8600,8600,8600,8600,0
|
|
20230822,181500,1512351680,8600,8600,8600,8600,0
|
|
20230822,181400,1512351680,8600,8600,8600,8600,10430
|
|
20230822,181300,1512351680,8600,8600,8600,8600,0
|
|
20230822,181200,1512351680,8600,8600,8600,8600,0
|
|
20230822,181100,1512351680,8600,8600,8600,8600,0
|
|
20230822,181000,1512351680,8600,8600,8600,8600,0
|
|
20230822,180900,1512351680,8600,8600,8600,8600,0
|
|
20230822,180800,1512351680,8600,8600,8600,8600,0
|
|
20230822,180700,1512351680,8600,8600,8600,8600,0
|
|
20230822,180600,1512351680,8600,8600,8600,8600,0
|
|
20230822,180500,1512351680,8600,8600,8600,8600,0
|
|
20230822,180400,1512351680,8600,8600,8600,8600,0
|
|
20230822,180300,1512351680,8600,8600,8600,8600,0
|
|
20230822,180200,1512351680,8600,8600,8600,8600,0
|
|
20230822,180100,1512351680,8600,8600,8600,8600,0
|
|
20230822,180000,1512351680,8600,8600,8600,8600,0
|
|
20230822,175900,1512351680,8600,8600,8600,8600,0
|
|
20230822,175800,1512351680,8600,8600,8600,8600,0
|
|
20230822,175700,1512351680,8600,8600,8600,8600,0
|
|
20230822,175600,1512351680,8600,8600,8600,8600,0
|
|
20230822,175500,1512351680,8600,8600,8600,8600,0
|
|
20230822,175400,1512351680,8600,8600,8600,8600,0
|
|
20230822,175300,1512351680,8600,8600,8600,8600,0
|
|
20230822,175200,1512351680,8600,8600,8600,8600,0
|
|
20230822,175100,1512351680,8600,8600,8600,8600,0
|
|
20230822,175000,1512351680,8600,8600,8600,8600,0
|
|
20230822,174900,1512351680,8600,8600,8600,8600,0
|
|
20230822,174800,1512351680,8600,8600,8600,8600,0
|
|
20230822,174700,1512351680,8600,8600,8600,8600,0
|
|
20230822,174600,1512351680,8600,8600,8600,8600,0
|
|
20230822,174500,1512351680,8600,8600,8600,8600,0
|
|
20230822,174400,1512351680,8600,8600,8600,8600,10430
|
|
20230822,174300,1512351680,8600,8600,8600,8600,0
|
|
20230822,174200,1512351680,8600,8600,8600,8600,0
|
|
20230822,174100,1512351680,8600,8600,8600,8600,0
|
|
20230822,174000,1512351680,8600,8600,8600,8600,0
|
|
20230822,173900,1512351680,8600,8600,8600,8600,0
|
|
20230822,173800,1512351680,8600,8600,8600,8600,0
|
|
20230822,173700,1512351680,8600,8600,8600,8600,0
|
|
20230822,173600,1512351680,8600,8600,8600,8600,0
|
|
20230822,173500,1512351680,8600,8600,8600,8600,0
|
|
20230822,173400,1512351680,8600,8600,8600,8600,0
|
|
20230822,173300,1512351680,8600,8600,8600,8600,0
|
|
20230822,173200,1512351680,8600,8600,8600,8600,0
|
|
20230822,173100,1512351680,8600,8600,8600,8600,0
|
|
20230822,173000,1512351680,8600,8600,8600,8600,0
|
|
20230822,172900,1512351680,8600,8600,8600,8600,0
|
|
20230822,172800,1512351680,8600,8600,8600,8600,0
|
|
20230822,172700,1512351680,8600,8600,8600,8600,0
|
|
20230822,172600,1512351680,8600,8600,8600,8600,0
|
|
20230822,172500,1512351680,8600,8600,8600,8600,0
|
|
20230822,172400,1512351680,8600,8600,8600,8600,0
|
|
20230822,172300,1512351680,8600,8600,8600,8600,0
|
|
20230822,172200,1512351680,8600,8600,8600,8600,0
|
|
20230822,172100,1512351680,8600,8600,8600,8600,0
|
|
20230822,172000,1512351680,8600,8600,8600,8600,0
|
|
20230822,171900,1512351680,8600,8600,8600,8600,0
|
|
20230822,171800,1512351680,8600,8600,8600,8600,0
|
|
20230822,171700,1512351680,8600,8600,8600,8600,0
|
|
20230822,171600,1512351680,8600,8600,8600,8600,0
|
|
20230822,171500,1512351680,8600,8600,8600,8600,0
|
|
20230822,171400,1512351680,8600,8600,8600,8600,10430
|
|
20230822,171300,1512351680,8600,8600,8600,8600,0
|
|
20230822,171200,1512351680,8600,8600,8600,8600,0
|
|
20230822,171100,1512351680,8600,8600,8600,8600,0
|
|
20230822,171000,1512351680,8600,8600,8600,8600,0
|
|
20230822,170900,1512351680,8600,8600,8600,8600,0
|
|
20230822,170800,1512351680,8600,8600,8600,8600,0
|
|
20230822,170700,1512351680,8600,8600,8600,8600,0
|
|
20230822,170600,1512351680,8600,8600,8600,8600,0
|
|
20230822,170500,1512351680,8600,8600,8600,8600,0
|
|
20230822,170400,1512351680,8600,8600,8600,8600,0
|
|
20230822,170300,1512351680,8600,8600,8600,8600,0
|
|
20230822,170200,1512351680,8600,8600,8600,8600,0
|
|
20230822,170100,1512351680,8600,8600,8600,8600,0
|
|
20230822,170000,1512351680,8600,8600,8600,8600,0
|
|
20230822,165900,1512351680,8600,8600,8600,8600,0
|
|
20230822,165800,1512351680,8600,8600,8600,8600,0
|
|
20230822,165700,1512351680,8600,8600,8600,8600,0
|
|
20230822,165600,1512351680,8600,8600,8600,8600,0
|
|
20230822,165500,1512351680,8600,8600,8600,8600,0
|
|
20230822,165400,1512351680,8600,8600,8600,8600,0
|
|
20230822,165300,1512351680,8600,8600,8600,8600,0
|
|
20230822,165200,1512351680,8600,8600,8600,8600,0
|
|
20230822,165100,1512351680,8600,8600,8600,8600,0
|
|
20230822,165000,1512351680,8600,8600,8600,8600,0
|
|
20230822,164900,1512351680,8600,8600,8600,8600,0
|
|
20230822,164800,1512351680,8600,8600,8600,8600,0
|
|
20230822,164700,1512351680,8600,8600,8600,8600,0
|
|
20230822,164600,1512351680,8600,8600,8600,8600,0
|
|
20230822,164500,1512351680,8600,8600,8600,8600,0
|
|
20230822,164400,1512351680,8600,8600,8600,8600,10430
|
|
20230822,164300,1512351680,8600,8600,8600,8600,0
|
|
20230822,164200,1512351680,8600,8600,8600,8600,0
|
|
20230822,164100,1512351680,8600,8600,8600,8600,0
|
|
20230822,164000,1512351680,8600,8600,8600,8600,0
|
|
20230822,163900,1512351680,8600,8600,8600,8600,0
|
|
20230822,163800,1512351680,8600,8600,8600,8600,0
|
|
20230822,163700,1512351680,8600,8600,8600,8600,0
|
|
20230822,163600,1512351680,8600,8600,8600,8600,0
|
|
20230822,163500,1512351680,8600,8600,8600,8600,0
|
|
20230822,163400,1512351680,8600,8600,8600,8600,0
|
|
20230822,163300,1512351680,8600,8600,8600,8600,0
|
|
20230822,163200,1512351680,8600,8600,8600,8600,0
|
|
20230822,163100,1512351680,8600,8600,8600,8600,0
|
|
20230822,163000,1512351680,8600,8600,8600,8600,0
|
|
20230822,162900,1512351680,8600,8600,8600,8600,0
|
|
20230822,162800,1512351680,8600,8600,8600,8600,0
|
|
20230822,162700,1512351680,8600,8600,8600,8600,0
|
|
20230822,162600,1512351680,8600,8600,8600,8600,0
|
|
20230822,162500,1512351680,8600,8600,8600,8600,0
|
|
20230822,162400,1512351680,8600,8600,8600,8600,0
|
|
20230822,162300,1512351680,8600,8600,8600,8600,0
|
|
20230822,162200,1512351680,8600,8600,8600,8600,0
|
|
20230822,162100,1512351680,8600,8600,8600,8600,0
|
|
20230822,162000,1512351680,8600,8600,8600,8600,0
|
|
20230822,161900,1512351680,8600,8600,8600,8600,0
|
|
20230822,161800,1512351680,8600,8600,8600,8600,0
|
|
20230822,161700,1512351680,8600,8600,8600,8600,0
|
|
20230822,161600,1512351680,8600,8600,8600,8600,0
|
|
20230822,161500,1512351680,8600,8600,8600,8600,0
|
|
20230822,161400,1512351680,8600,8600,8600,8600,10430
|
|
20230822,161300,1512351680,8600,8600,8600,8600,0
|
|
20230822,161200,1512351680,8600,8600,8600,8600,0
|
|
20230822,161100,1512351680,8600,8600,8600,8600,0
|
|
20230822,161000,1512351680,8600,8600,8600,8600,0
|
|
20230822,160900,1512351680,8600,8600,8600,8600,0
|
|
20230822,160800,1512351680,8600,8600,8600,8600,0
|
|
20230822,160700,1512351680,8600,8600,8600,8600,0
|
|
20230822,160600,1512351680,8600,8600,8600,8600,0
|
|
20230822,160500,1512351680,8600,8600,8600,8600,0
|
|
20230822,160400,1512351680,8600,8600,8600,8600,0
|
|
20230822,160300,1512351680,8600,8600,8600,8600,0
|
|
20230822,160200,1512351680,8600,8600,8600,8600,0
|
|
20230822,160100,1512351680,8600,8600,8600,8600,0
|
|
20230822,160000,1512351680,8600,8600,8600,8600,0
|
|
20230822,155900,1512351680,8600,8600,8600,8600,0
|
|
20230822,155800,1512351680,8600,8600,8600,8600,0
|
|
20230822,155700,1512351680,8600,8600,8600,8600,0
|
|
20230822,155600,1512351680,8600,8600,8600,8600,0
|
|
20230822,155500,1512351680,8600,8600,8600,8600,0
|
|
20230822,155400,1512351680,8600,8600,8600,8600,0
|
|
20230822,155300,1512351680,8600,8600,8600,8600,0
|
|
20230822,155200,1512351680,8600,8600,8600,8600,0
|
|
20230822,155100,1512351680,8600,8600,8600,8600,0
|
|
20230822,155000,1512351680,8600,8600,8600,8600,0
|
|
20230822,154900,1512351680,8600,8600,8600,8600,0
|
|
20230822,154800,1512351680,8600,8600,8600,8600,0
|
|
20230822,154700,1512351680,8600,8600,8600,8600,0
|
|
20230822,154600,1512351680,8600,8600,8600,8600,0
|
|
20230822,154500,1512351680,8600,8600,8600,8600,0
|
|
20230822,154400,1512351680,8600,8600,8600,8600,10430
|
|
20230822,154300,1512351680,8600,8600,8600,8600,0
|
|
20230822,154200,1512351680,8600,8600,8600,8600,0
|
|
20230822,154100,1512351680,8600,8600,8600,8600,0
|
|
20230822,154000,1512351680,8600,8600,8600,8600,0
|
|
20230822,153900,1512351680,8600,8600,8600,8600,0
|
|
20230822,153800,1512351680,8600,8600,8600,8600,0
|
|
20230822,153700,1512351680,8600,8600,8600,8600,0
|
|
20230822,153600,1512351680,8600,8600,8600,8600,0
|
|
20230822,153500,1512351680,8600,8600,8600,8600,0
|
|
20230822,153400,1512351680,8600,8600,8600,8600,0
|
|
20230822,153300,1512351680,8600,8600,8600,8600,0
|
|
20230822,153200,1512351680,8600,8600,8600,8600,0
|
|
20230822,153100,1512351680,8600,8600,8600,8600,0
|
|
20230822,153000,1512351680,8600,8600,8600,8600,10430
|
|
20230822,152900,1422653680,8670,8670,8670,8670,0
|
|
20230822,152800,1422653680,8670,8670,8670,8670,0
|
|
20230822,152700,1422653680,8670,8670,8670,8670,0
|
|
20230822,152600,1422653680,8670,8670,8670,8670,0
|
|
20230822,152500,1422653680,8670,8670,8670,8670,0
|
|
20230822,152400,1422653680,8670,8670,8670,8670,0
|
|
20230822,152300,1422653680,8670,8670,8670,8670,0
|
|
20230822,152200,1422653680,8670,8670,8670,8670,0
|
|
20230822,152100,1422653680,8670,8670,8670,8670,0
|
|
20230822,152000,1422653680,8670,8670,8670,8670,0
|
|
20230822,151900,1422653680,8670,8670,8690,8670,1600
|
|
20230822,151800,1408763690,8670,8640,8670,8640,2857
|
|
20230822,151700,1384027720,8640,8640,8640,8640,4
|
|
20230822,151600,1383993160,8650,8640,8650,8640,1001
|
|
20230822,151500,1375339040,8610,8610,8640,8610,1112
|
|
20230822,151400,1365764670,8620,8620,8620,8610,431
|
|
20230822,151300,1362053430,8620,8620,8620,8620,11
|
|
20230822,151200,1361958610,8620,8610,8620,8610,202
|
|
20230822,151100,1360218370,8610,8610,8610,8610,7
|
|
20230822,151000,1360158100,8620,8620,8620,8610,1382
|
|
20230822,150900,1348246700,8610,8610,8610,8610,0
|
|
20230822,150800,1348246700,8610,8610,8610,8610,378
|
|
20230822,150700,1344992120,8610,8610,8610,8600,1203
|
|
20230822,150600,1334644510,8610,8630,8630,8610,2271
|
|
20230822,150500,1315069750,8630,8630,8630,8630,187
|
|
20230822,150400,1313455940,8630,8630,8640,8630,2245
|
|
20230822,150300,1294081000,8640,8640,8640,8640,10
|
|
20230822,150200,1293994600,8640,8630,8650,8630,282
|
|
20230822,150100,1291557520,8640,8640,8650,8640,230
|
|
20230822,150000,1289568060,8650,8650,8650,8630,9
|
|
20230822,145900,1289490250,8640,8640,8640,8640,200
|
|
20230822,145800,1287762250,8640,8640,8640,8630,719
|
|
20230822,145700,1281552740,8640,8640,8640,8640,365
|
|
20230822,145600,1278399140,8640,8640,8640,8640,0
|
|
20230822,145500,1278399140,8640,8650,8650,8640,2836
|
|
20230822,145400,1253895100,8650,8650,8650,8650,58
|
|
20230822,145300,1253393400,8650,8650,8650,8650,15
|
|
20230822,145200,1253263650,8660,8650,8660,8650,333
|
|
20230822,145100,1250380200,8650,8650,8660,8650,41
|
|
20230822,145000,1250025510,8640,8640,8640,8640,78
|
|
20230822,144900,1249351590,8640,8650,8650,8640,42
|
|
20230822,144800,1248988510,8650,8650,8650,8640,48
|
|
20230822,144700,1248573570,8650,8650,8650,8650,9
|
|
20230822,144600,1248495720,8650,8660,8660,8650,1667
|
|
20230822,144500,1234075580,8660,8670,8670,8660,18
|
|
20230822,144400,1233919530,8670,8670,8670,8670,2
|
|
20230822,144300,1233902190,8670,8670,8670,8670,0
|
|
20230822,144200,1233902190,8670,8670,8670,8670,120
|
|
20230822,144100,1232861790,8670,8670,8670,8670,2
|
|
20230822,144000,1232844450,8660,8670,8670,8660,11
|
|
20230822,143900,1232749180,8670,8670,8670,8670,247
|
|
20230822,143800,1230607690,8670,8670,8670,8670,3
|
|
20230822,143700,1230581680,8670,8670,8670,8670,169
|
|
20230822,143600,1229116450,8670,8670,8670,8670,401
|
|
20230822,143500,1225639780,8670,8670,8670,8670,102
|
|
20230822,143400,1224755440,8670,8670,8670,8670,100
|
|
20230822,143300,1223888440,8650,8670,8670,8650,533
|
|
20230822,143200,1219274810,8670,8670,8670,8670,0
|
|
20230822,143100,1219274810,8670,8670,8670,8670,201
|
|
20230822,143000,1217532140,8670,8670,8670,8670,7
|
|
20230822,142900,1217471450,8660,8660,8660,8660,498
|
|
20230822,142800,1213158770,8670,8670,8670,8660,652
|
|
20230822,142700,1207506930,8660,8670,8670,8660,36
|
|
20230822,142600,1207194820,8660,8660,8660,8660,106
|
|
20230822,142500,1206276860,8650,8670,8670,8650,100
|
|
20230822,142400,1205410860,8650,8670,8670,8650,120
|
|
20230822,142300,1204372460,8670,8660,8690,8660,2125
|
|
20230822,142200,1185942520,8670,8670,8670,8650,125
|
|
20230822,142100,1184860950,8670,8670,8670,8670,25
|
|
20230822,142000,1184644200,8670,8670,8670,8670,5
|
|
20230822,141900,1184600850,8670,8670,8670,8670,29
|
|
20230822,141800,1184349420,8660,8660,8660,8660,101
|
|
20230822,141700,1183474760,8670,8670,8670,8670,1
|
|
20230822,141600,1183466090,8670,8670,8670,8670,0
|
|
20230822,141500,1183466090,8670,8660,8670,8660,131
|
|
20230822,141400,1182331610,8660,8650,8660,8650,184
|
|
20230822,141300,1180739420,8660,8660,8660,8660,117
|
|
20230822,141200,1179726200,8660,8660,8660,8660,66
|
|
20230822,141100,1179154640,8660,8660,8660,8660,48
|
|
20230822,141000,1178738960,8660,8660,8660,8660,2
|
|
20230822,140900,1178721640,8660,8660,8660,8660,1
|
|
20230822,140800,1178712980,8650,8650,8650,8650,20
|
|
20230822,140700,1178539980,8650,8640,8650,8640,2
|
|
20230822,140600,1178522690,8660,8660,8660,8660,2
|
|
20230822,140500,1178505370,8630,8650,8650,8630,2622
|
|
20230822,140400,1155852570,8650,8660,8660,8650,723
|
|
20230822,140300,1149593390,8660,8660,8660,8660,623
|
|
20230822,140200,1144198210,8670,8670,8670,8670,6
|
|
20230822,140100,1144146190,8670,8660,8670,8660,80
|
|
20230822,140000,1143452890,8670,8670,8670,8670,3
|
|
20230822,135900,1143426880,8660,8660,8660,8660,372
|
|
20230822,135800,1140205360,8660,8660,8660,8660,10
|
|
20230822,135700,1140118760,8660,8660,8660,8660,320
|
|
20230822,135600,1137347560,8630,8630,8630,8630,10
|
|
20230822,135500,1137261260,8630,8640,8640,8620,3632
|
|
20230822,135400,1105931010,8630,8660,8660,8630,5000
|
|
20230822,135300,1062758390,8660,8670,8670,8660,125
|
|
20230822,135200,1061675590,8670,8670,8670,8670,709
|
|
20230822,135100,1055528560,8650,8690,8690,8650,6460
|
|
20230822,135000,999591590,8690,8690,8690,8680,1649
|
|
20230822,134900,985278220,8690,8690,8690,8690,124
|
|
20230822,134800,984200660,8690,8700,8700,8690,1630
|
|
20230822,134700,970027010,8710,8720,8720,8700,943
|
|
20230822,134600,961815460,8720,8720,8720,8720,11
|
|
20230822,134500,961719540,8720,8710,8720,8710,23
|
|
20230822,134400,961519180,8710,8700,8710,8700,85
|
|
20230822,134300,960779180,8700,8710,8710,8700,8
|
|
20230822,134200,960709570,8710,8710,8710,8710,0
|
|
20230822,134100,960709570,8710,8710,8710,8710,350
|
|
20230822,134000,957661070,8710,8710,8710,8710,100
|
|
20230822,133900,956790070,8710,8710,8710,8710,243
|
|
20230822,133800,954673540,8710,8710,8720,8710,420
|
|
20230822,133700,951015240,8710,8720,8720,8710,700
|
|
20230822,133600,944911900,8730,8730,8730,8730,2
|
|
20230822,133500,944894440,8720,8730,8730,8720,151
|
|
20230822,133400,943577710,8720,8720,8720,8720,101
|
|
20230822,133300,942696990,8720,8720,8720,8720,2
|
|
20230822,133200,942679550,8730,8730,8730,8730,4
|
|
20230822,133100,942644630,8730,8730,8730,8730,10
|
|
20230822,133000,942557330,8730,8730,8730,8730,412
|
|
20230822,132900,938960570,8730,8730,8730,8730,0
|
|
20230822,132800,938960570,8730,8730,8730,8730,0
|
|
20230822,132700,938960570,8730,8740,8740,8730,35
|
|
20230822,132600,938654680,8730,8730,8730,8730,0
|
|
20230822,132500,938654680,8730,8750,8750,8730,72
|
|
20230822,132400,938026060,8740,8750,8750,8740,948
|
|
20230822,132300,929739540,8750,8750,8750,8750,1546
|
|
20230822,132200,916212040,8750,8770,8770,8750,763
|
|
20230822,132100,909528520,8760,8770,8770,8760,198
|
|
20230822,132000,907792120,8770,8770,8770,8770,0
|
|
20230822,131900,907792120,8770,8770,8770,8770,5
|
|
20230822,131800,907748270,8780,8780,8780,8780,1
|
|
20230822,131700,907739490,8780,8780,8780,8780,10
|
|
20230822,131600,907651690,8780,8780,8780,8780,0
|
|
20230822,131500,907651690,8780,8780,8780,8780,2
|
|
20230822,131400,907634130,8780,8770,8780,8770,14
|
|
20230822,131300,907511340,8780,8780,8780,8780,355
|
|
20230822,131200,904394440,8790,8790,8790,8780,18
|
|
20230822,131100,904236320,8780,8780,8780,8780,265
|
|
20230822,131000,901909620,8780,8780,8780,8780,0
|
|
20230822,130900,901909620,8780,8780,8780,8780,1
|
|
20230822,130800,901900840,8770,8770,8770,8770,17
|
|
20230822,130700,901751750,8770,8770,8770,8770,0
|
|
20230822,130600,901751750,8770,8780,8780,8770,264
|
|
20230822,130500,899435650,8790,8790,8790,8790,20
|
|
20230822,130400,899259850,8790,8790,8790,8790,0
|
|
20230822,130300,899259850,8790,8790,8790,8790,100
|
|
20230822,130200,898380850,8790,8790,8790,8790,0
|
|
20230822,130100,898380850,8790,8790,8790,8790,3
|
|
20230822,130000,898354480,8790,8790,8790,8790,1
|
|
20230822,125900,898345690,8780,8790,8790,8780,954
|
|
20230822,125800,889969560,8780,8780,8780,8780,0
|
|
20230822,125700,889969560,8780,8780,8780,8780,1570
|
|
20230822,125600,876184960,8780,8780,8780,8780,1
|
|
20230822,125500,876176180,8780,8780,8780,8780,0
|
|
20230822,125400,876176180,8780,8780,8780,8780,1
|
|
20230822,125300,876167400,8760,8770,8770,8760,581
|
|
20230822,125200,871073980,8780,8770,8780,8770,51
|
|
20230822,125100,870626700,8770,8770,8770,8770,56
|
|
20230822,125000,870135580,8770,8770,8770,8770,29
|
|
20230822,124900,869881250,8770,8780,8780,8770,277
|
|
20230822,124800,867451750,8770,8770,8770,8770,0
|
|
20230822,124700,867451750,8770,8770,8770,8770,55
|
|
20230822,124600,866969400,8770,8770,8770,8770,114
|
|
20230822,124500,865969620,8780,8780,8780,8780,186
|
|
20230822,124400,864336540,8780,8780,8780,8780,42
|
|
20230822,124300,863967780,8780,8770,8780,8770,38
|
|
20230822,124200,863634240,8780,8780,8780,8780,0
|
|
20230822,124100,863634240,8780,8760,8780,8760,439
|
|
20230822,124000,859784500,8760,8760,8760,8760,100
|
|
20230822,123900,858908500,8760,8760,8760,8760,10
|
|
20230822,123800,858820900,8760,8760,8760,8760,4
|
|
20230822,123700,858785860,8760,8760,8760,8760,0
|
|
20230822,123600,858785860,8760,8760,8760,8760,649
|
|
20230822,123500,853100620,8760,8760,8760,8760,10
|
|
20230822,123400,853013020,8760,8760,8760,8760,0
|
|
20230822,123300,853013020,8760,8760,8760,8760,0
|
|
20230822,123200,853013020,8760,8760,8760,8760,0
|
|
20230822,123100,853013020,8760,8760,8760,8750,334
|
|
20230822,123000,850087350,8760,8760,8760,8760,12
|
|
20230822,122900,849982230,8750,8750,8750,8750,344
|
|
20230822,122800,846972230,8750,8750,8750,8750,80
|
|
20230822,122700,846272230,8750,8750,8750,8750,100
|
|
20230822,122600,845397230,8750,8750,8750,8750,0
|
|
20230822,122500,845397230,8750,8750,8760,8750,556
|
|
20230822,122400,840532200,8760,8750,8760,8750,90
|
|
20230822,122300,839744600,8760,8760,8760,8760,5
|
|
20230822,122200,839700800,8760,8750,8760,8750,3
|
|
20230822,122100,839674540,8750,8750,8750,8750,209
|
|
20230822,122000,837845790,8750,8750,8750,8750,0
|
|
20230822,121900,837845790,8750,8750,8750,8750,0
|
|
20230822,121800,837845790,8750,8750,8750,8750,20
|
|
20230822,121700,837670790,8750,8760,8760,8750,160
|
|
20230822,121600,836270690,8750,8750,8750,8750,0
|
|
20230822,121500,836270690,8750,8750,8750,8750,0
|
|
20230822,121400,836270690,8750,8750,8750,8750,0
|
|
20230822,121300,836270690,8750,8750,8750,8750,0
|
|
20230822,121200,836270690,8750,8750,8750,8750,22
|
|
20230822,121100,836078190,8750,8750,8750,8750,1069
|
|
20230822,121000,826724440,8760,8760,8760,8760,35
|
|
20230822,120900,826417840,8760,8770,8770,8760,153
|
|
20230822,120800,825077550,8760,8760,8760,8760,23
|
|
20230822,120700,824876070,8760,8760,8760,8760,6
|
|
20230822,120600,824823510,8770,8770,8770,8770,114
|
|
20230822,120500,823823730,8770,8770,8770,8770,30
|
|
20230822,120400,823560630,8770,8760,8770,8750,171
|
|
20230822,120300,822063230,8760,8760,8760,8760,91
|
|
20230822,120200,821266070,8770,8770,8770,8770,0
|
|
20230822,120100,821266070,8770,8770,8770,8770,6
|
|
20230822,120000,821213450,8770,8770,8770,8770,26
|
|
20230822,115900,820985430,8770,8770,8770,8770,3
|
|
20230822,115800,820959120,8750,8750,8750,8750,0
|
|
20230822,115700,820959120,8750,8750,8750,8750,50
|
|
20230822,115600,820521620,8750,8750,8750,8750,31
|
|
20230822,115500,820250370,8750,8770,8770,8750,682
|
|
20230822,115400,814277000,8780,8780,8780,8780,1030
|
|
20230822,115300,805233600,8770,8770,8770,8770,0
|
|
20230822,115200,805233600,8770,8770,8770,8770,229
|
|
20230822,115100,803225270,8770,8770,8780,8770,26
|
|
20230822,115000,802997240,8780,8780,8780,8780,0
|
|
20230822,114900,802997240,8780,8770,8780,8770,64
|
|
20230822,114800,802435640,8770,8770,8770,8770,71
|
|
20230822,114700,801812970,8770,8780,8780,8770,60
|
|
20230822,114600,801286270,8780,8780,8780,8780,0
|
|
20230822,114500,801286270,8780,8780,8780,8780,133
|
|
20230822,114400,800118530,8780,8780,8780,8780,10
|
|
20230822,114300,800030730,8780,8780,8780,8780,1
|
|
20230822,114200,800021950,8780,8780,8780,8780,10
|
|
20230822,114100,799934150,8780,8780,8780,8780,48
|
|
20230822,114000,799512710,8780,8780,8780,8780,125
|
|
20230822,113900,798415210,8780,8780,8780,8770,63
|
|
20230822,113800,797862680,8780,8780,8780,8780,0
|
|
20230822,113700,797862680,8780,8780,8780,8780,2
|
|
20230822,113600,797845120,8780,8780,8780,8780,1
|
|
20230822,113500,797836340,8780,8780,8780,8780,33
|
|
20230822,113400,797546600,8780,8780,8780,8780,1
|
|
20230822,113300,797537820,8780,8780,8780,8780,11
|
|
20230822,113200,797441240,8780,8780,8780,8780,2
|
|
20230822,113100,797423680,8780,8780,8780,8780,170
|
|
20230822,113000,795931080,8780,8780,8780,8780,5
|
|
20230822,112900,795887180,8770,8770,8770,8770,6
|
|
20230822,112800,795834560,8780,8780,8780,8780,117
|
|
20230822,112700,794807300,8780,8790,8790,8780,38
|
|
20230822,112600,794473540,8790,8790,8790,8790,1
|
|
20230822,112500,794464750,8780,8780,8780,8780,570
|
|
20230822,112400,789460150,8780,8780,8780,8780,239
|
|
20230822,112300,787361730,8770,8770,8770,8770,1395
|
|
20230822,112200,775127580,8750,8750,8750,8750,0
|
|
20230822,112100,775127580,8750,8750,8750,8750,10
|
|
20230822,112000,775040080,8750,8750,8750,8750,1
|
|
20230822,111900,775031330,8750,8760,8760,8750,373
|
|
20230822,111800,771764030,8760,8760,8760,8760,0
|
|
20230822,111700,771764030,8760,8760,8760,8760,9
|
|
20230822,111600,771685190,8760,8760,8760,8760,2
|
|
20230822,111500,771667670,8760,8760,8760,8760,10
|
|
20230822,111400,771580070,8750,8740,8750,8740,332
|
|
20230822,111300,768675090,8740,8740,8740,8730,335
|
|
20230822,111200,765747200,8730,8740,8740,8730,466
|
|
20230822,111100,761679010,8740,8740,8740,8740,0
|
|
20230822,111000,761679010,8740,8740,8740,8740,223
|
|
20230822,110900,759729990,8740,8740,8740,8740,265
|
|
20230822,110800,757413890,8750,8750,8750,8750,46
|
|
20230822,110700,757011390,8750,8760,8760,8750,13
|
|
20230822,110600,756897610,8740,8740,8740,8740,0
|
|
20230822,110500,756897610,8740,8740,8740,8740,107
|
|
20230822,110400,755962430,8740,8760,8760,8740,68
|
|
20230822,110300,755367750,8760,8760,8760,8760,4
|
|
20230822,110200,755332710,8760,8760,8760,8760,29
|
|
20230822,110100,755078670,8770,8770,8770,8770,10
|
|
20230822,110000,754990970,8770,8770,8770,8770,29
|
|
20230822,105900,754736640,8770,8770,8770,8770,452
|
|
20230822,105800,750772600,8760,8750,8760,8750,887
|
|
20230822,105700,743002660,8750,8750,8750,8750,3
|
|
20230822,105600,742976410,8750,8750,8750,8740,105
|
|
20230822,105500,742058660,8740,8730,8740,8730,401
|
|
20230822,105400,738553930,8730,8730,8730,8730,459
|
|
20230822,105300,734546860,8730,8740,8740,8730,447
|
|
20230822,105200,730644490,8740,8740,8740,8740,8
|
|
20230822,105100,730574570,8740,8740,8740,8740,0
|
|
20230822,105000,730574570,8740,8740,8740,8740,37
|
|
20230822,104900,730251190,8740,8740,8740,8740,159
|
|
20230822,104800,728861530,8740,8740,8740,8740,6
|
|
20230822,104700,728809090,8740,8740,8740,8740,59
|
|
20230822,104600,728293430,8760,8760,8760,8760,20
|
|
20230822,104500,728118230,8760,8740,8760,8740,309
|
|
20230822,104400,725417390,8760,8750,8760,8750,10
|
|
20230822,104300,725329800,8750,8750,8750,8750,1
|
|
20230822,104200,725321050,8750,8740,8760,8740,683
|
|
20230822,104100,719347100,8750,8750,8750,8750,91
|
|
20230822,104000,718550850,8760,8760,8760,8760,2
|
|
20230822,103900,718533330,8760,8760,8760,8760,13
|
|
20230822,103800,718419450,8750,8750,8750,8750,577
|
|
20230822,103700,713370700,8750,8750,8750,8750,0
|
|
20230822,103600,713370700,8750,8740,8750,8740,714
|
|
20230822,103500,707130330,8750,8750,8750,8740,1360
|
|
20230822,103400,695234020,8740,8740,8750,8740,674
|
|
20230822,103300,689340620,8750,8750,8750,8750,55
|
|
20230822,103200,688859370,8740,8760,8760,8740,256
|
|
20230822,103100,686621030,8760,8750,8760,8750,48
|
|
20230822,103000,686201000,8760,8750,8760,8750,432
|
|
20230822,102900,682420920,8740,8740,8740,8740,320
|
|
20230822,102800,679624120,8720,8730,8730,8720,115
|
|
20230822,102700,678621110,8740,8730,8740,8730,9
|
|
20230822,102600,678542530,8720,8730,8730,8720,50
|
|
20230822,102500,678106430,8730,8730,8730,8730,264
|
|
20230822,102400,675801710,8750,8750,8750,8750,51
|
|
20230822,102300,675355460,8750,8750,8750,8750,1291
|
|
20230822,102200,664059210,8750,8750,8750,8750,1
|
|
20230822,102100,664050460,8750,8730,8750,8730,125
|
|
20230822,102000,662959110,8750,8750,8750,8750,1
|
|
20230822,101900,662950360,8730,8730,8730,8730,1
|
|
20230822,101800,662941630,8750,8750,8750,8750,100
|
|
20230822,101700,662066630,8750,8740,8750,8740,511
|
|
20230822,101600,657599380,8740,8740,8740,8740,381
|
|
20230822,101500,654269440,8740,8730,8740,8730,524
|
|
20230822,101400,649693410,8730,8730,8730,8730,2
|
|
20230822,101300,649675950,8730,8740,8740,8730,793
|
|
20230822,101200,642752910,8730,8740,8740,8730,484
|
|
20230822,101100,638525300,8730,8730,8730,8730,0
|
|
20230822,101000,638525300,8730,8730,8730,8730,0
|
|
20230822,100900,638525300,8730,8730,8730,8730,95
|
|
20230822,100800,637695950,8730,8730,8730,8730,878
|
|
20230822,100700,630031010,8730,8750,8760,8730,232
|
|
20230822,100600,628002520,8740,8730,8740,8730,129
|
|
20230822,100500,626875240,8740,8710,8740,8710,101
|
|
20230822,100400,625995500,8710,8720,8720,8710,1347
|
|
20230822,100300,614262650,8760,8750,8760,8740,1416
|
|
20230822,100200,601881830,8760,8790,8800,8760,311
|
|
20230822,100100,599154090,8790,8810,8810,8790,91
|
|
20230822,100000,598354130,8790,8790,8820,8790,5919
|
|
20230822,095900,546280510,8780,8780,8790,8780,1258
|
|
20230822,095800,535228250,8780,8780,8780,8780,333
|
|
20230822,095700,532304510,8740,8770,8770,8740,1279
|
|
20230822,095600,521098340,8770,8790,8790,8770,536
|
|
20230822,095500,516386920,8790,8770,8790,8770,2010
|
|
20230822,095400,498736440,8770,8750,8770,8740,1131
|
|
20230822,095300,488826860,8760,8760,8760,8760,109
|
|
20230822,095200,487872020,8750,8760,8760,8750,96
|
|
20230822,095100,487031390,8760,8770,8770,8760,363
|
|
20230822,095000,483848740,8780,8750,8780,8740,1277
|
|
20230822,094900,472667560,8750,8710,8760,8710,4382
|
|
20230822,094800,434387560,8710,8730,8730,8710,88
|
|
20230822,094700,433621020,8730,8720,8730,8720,149
|
|
20230822,094600,432321530,8730,8730,8730,8730,204
|
|
20230822,094500,430540610,8730,8700,8730,8700,727
|
|
20230822,094400,424215440,8700,8700,8700,8700,0
|
|
20230822,094300,424215440,8700,8700,8700,8700,128
|
|
20230822,094200,423101840,8700,8700,8700,8700,15
|
|
20230822,094100,422971340,8740,8690,8740,8690,3033
|
|
20230822,094000,396537610,8690,8680,8690,8680,567
|
|
20230822,093900,391613260,8650,8660,8660,8650,973
|
|
20230822,093800,383194970,8660,8660,8660,8650,182
|
|
20230822,093700,381618870,8660,8660,8680,8660,104
|
|
20230822,093600,380718200,8690,8690,8690,8690,15
|
|
20230822,093500,380587850,8690,8640,8690,8640,288
|
|
20230822,093400,378097570,8650,8650,8690,8650,192
|
|
20230822,093300,376436410,8630,8630,8630,8620,137
|
|
20230822,093200,375255200,8630,8630,8630,8630,8
|
|
20230822,093100,375186160,8620,8620,8620,8600,4065
|
|
20230822,093000,340217520,8620,8620,8620,8560,3421
|
|
20230822,092900,310860530,8630,8630,8630,8630,1
|
|
20230822,092800,310851900,8630,8600,8630,8600,17
|
|
20230822,092700,310705670,8600,8600,8600,8600,2
|
|
20230822,092600,310688470,8600,8600,8600,8590,3160
|
|
20230822,092500,283530950,8600,8620,8620,8600,1327
|
|
20230822,092400,272100880,8630,8620,8630,8620,309
|
|
20230822,092300,269437080,8620,8610,8620,8610,467
|
|
20230822,092200,265414940,8600,8610,8610,8590,602
|
|
20230822,092100,260239110,8610,8600,8610,8600,374
|
|
20230822,092000,257019950,8600,8600,8600,8590,2465
|
|
20230822,091900,235842570,8600,8590,8600,8590,498
|
|
20230822,091800,231561940,8590,8610,8610,8590,320
|
|
20230822,091700,228810270,8610,8610,8620,8580,1812
|
|
20230822,091600,213228630,8610,8660,8660,8600,7765
|
|
20230822,091500,146289640,8660,8690,8690,8660,22
|
|
20230822,091400,146098680,8700,8700,8700,8650,635
|
|
20230822,091300,140594580,8730,8650,8730,8640,405
|
|
20230822,091200,137072940,8700,8630,8700,8620,1836
|
|
20230822,091100,121180520,8630,8610,8630,8610,2290
|
|
20230822,091000,101450390,8610,8670,8670,8610,3179
|
|
20230822,090900,74027650,8670,8640,8670,8630,670
|
|
20230822,090800,68238850,8640,8640,8640,8640,100
|
|
20230822,090700,67374850,8650,8690,8690,8640,160
|
|
20230822,090600,65991920,8690,8640,8690,8630,284
|
|
20230822,090500,63540460,8620,8730,8740,8620,3355
|
|
20230822,090400,34434860,8710,8710,8710,8710,88
|
|
20230822,090300,33668380,8710,8710,8710,8710,17
|
|
20230822,090200,33520310,8700,8700,8700,8680,1304
|
|
20230822,090100,22190120,8700,8790,8790,8690,1402
|
|
20230822,090000,9989020,8780,8730,8780,8730,1144
|