654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,195000,1112712050,7960,7960,7960,7960,0
|
|
20230822,194900,1112712050,7960,7960,7960,7960,0
|
|
20230822,194800,1112712050,7960,7960,7960,7960,0
|
|
20230822,194700,1112712050,7960,7960,7960,7960,0
|
|
20230822,194600,1112712050,7960,7960,7960,7960,0
|
|
20230822,194500,1112712050,7960,7960,7960,7960,0
|
|
20230822,194400,1112712050,7960,7960,7960,7960,0
|
|
20230822,194300,1112712050,7960,7960,7960,7960,0
|
|
20230822,194200,1112712050,7960,7960,7960,7960,0
|
|
20230822,194100,1112712050,7960,7960,7960,7960,0
|
|
20230822,194000,1112712050,7960,7960,7960,7960,0
|
|
20230822,193900,1112712050,7960,7960,7960,7960,0
|
|
20230822,193800,1112712050,7960,7960,7960,7960,0
|
|
20230822,193700,1112712050,7960,7960,7960,7960,0
|
|
20230822,193600,1112712050,7960,7960,7960,7960,0
|
|
20230822,193500,1112712050,7960,7960,7960,7960,0
|
|
20230822,193400,1112712050,7960,7960,7960,7960,0
|
|
20230822,193300,1112712050,7960,7960,7960,7960,0
|
|
20230822,193200,1112712050,7960,7960,7960,7960,0
|
|
20230822,193100,1112712050,7960,7960,7960,7960,0
|
|
20230822,193000,1112712050,7960,7960,7960,7960,0
|
|
20230822,192900,1112712050,7960,7960,7960,7960,0
|
|
20230822,192800,1112712050,7960,7960,7960,7960,0
|
|
20230822,192700,1112712050,7960,7960,7960,7960,0
|
|
20230822,192600,1112712050,7960,7960,7960,7960,0
|
|
20230822,192500,1112712050,7960,7960,7960,7960,0
|
|
20230822,192400,1112712050,7960,7960,7960,7960,0
|
|
20230822,192300,1112712050,7960,7960,7960,7960,0
|
|
20230822,192200,1112712050,7960,7960,7960,7960,0
|
|
20230822,192100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,192000,1112712050,7960,7960,7960,7960,0
|
|
20230822,191900,1112712050,7960,7960,7960,7960,0
|
|
20230822,191800,1112712050,7960,7960,7960,7960,0
|
|
20230822,191700,1112712050,7960,7960,7960,7960,0
|
|
20230822,191600,1112712050,7960,7960,7960,7960,0
|
|
20230822,191500,1112712050,7960,7960,7960,7960,0
|
|
20230822,191400,1112712050,7960,7960,7960,7960,0
|
|
20230822,191300,1112712050,7960,7960,7960,7960,0
|
|
20230822,191200,1112712050,7960,7960,7960,7960,0
|
|
20230822,191100,1112712050,7960,7960,7960,7960,0
|
|
20230822,191000,1112712050,7960,7960,7960,7960,0
|
|
20230822,190900,1112712050,7960,7960,7960,7960,0
|
|
20230822,190800,1112712050,7960,7960,7960,7960,0
|
|
20230822,190700,1112712050,7960,7960,7960,7960,0
|
|
20230822,190600,1112712050,7960,7960,7960,7960,0
|
|
20230822,190500,1112712050,7960,7960,7960,7960,0
|
|
20230822,190400,1112712050,7960,7960,7960,7960,0
|
|
20230822,190300,1112712050,7960,7960,7960,7960,0
|
|
20230822,190200,1112712050,7960,7960,7960,7960,0
|
|
20230822,190100,1112712050,7960,7960,7960,7960,0
|
|
20230822,190000,1112712050,7960,7960,7960,7960,0
|
|
20230822,185900,1112712050,7960,7960,7960,7960,0
|
|
20230822,185800,1112712050,7960,7960,7960,7960,0
|
|
20230822,185700,1112712050,7960,7960,7960,7960,0
|
|
20230822,185600,1112712050,7960,7960,7960,7960,0
|
|
20230822,185500,1112712050,7960,7960,7960,7960,0
|
|
20230822,185400,1112712050,7960,7960,7960,7960,0
|
|
20230822,185300,1112712050,7960,7960,7960,7960,0
|
|
20230822,185200,1112712050,7960,7960,7960,7960,0
|
|
20230822,185100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,185000,1112712050,7960,7960,7960,7960,0
|
|
20230822,184900,1112712050,7960,7960,7960,7960,0
|
|
20230822,184800,1112712050,7960,7960,7960,7960,0
|
|
20230822,184700,1112712050,7960,7960,7960,7960,0
|
|
20230822,184600,1112712050,7960,7960,7960,7960,0
|
|
20230822,184500,1112712050,7960,7960,7960,7960,0
|
|
20230822,184400,1112712050,7960,7960,7960,7960,0
|
|
20230822,184300,1112712050,7960,7960,7960,7960,0
|
|
20230822,184200,1112712050,7960,7960,7960,7960,0
|
|
20230822,184100,1112712050,7960,7960,7960,7960,0
|
|
20230822,184000,1112712050,7960,7960,7960,7960,0
|
|
20230822,183900,1112712050,7960,7960,7960,7960,0
|
|
20230822,183800,1112712050,7960,7960,7960,7960,0
|
|
20230822,183700,1112712050,7960,7960,7960,7960,0
|
|
20230822,183600,1112712050,7960,7960,7960,7960,0
|
|
20230822,183500,1112712050,7960,7960,7960,7960,0
|
|
20230822,183400,1112712050,7960,7960,7960,7960,0
|
|
20230822,183300,1112712050,7960,7960,7960,7960,0
|
|
20230822,183200,1112712050,7960,7960,7960,7960,0
|
|
20230822,183100,1112712050,7960,7960,7960,7960,0
|
|
20230822,183000,1112712050,7960,7960,7960,7960,0
|
|
20230822,182900,1112712050,7960,7960,7960,7960,0
|
|
20230822,182800,1112712050,7960,7960,7960,7960,0
|
|
20230822,182700,1112712050,7960,7960,7960,7960,0
|
|
20230822,182600,1112712050,7960,7960,7960,7960,0
|
|
20230822,182500,1112712050,7960,7960,7960,7960,0
|
|
20230822,182400,1112712050,7960,7960,7960,7960,0
|
|
20230822,182300,1112712050,7960,7960,7960,7960,0
|
|
20230822,182200,1112712050,7960,7960,7960,7960,0
|
|
20230822,182100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,182000,1112712050,7960,7960,7960,7960,0
|
|
20230822,181900,1112712050,7960,7960,7960,7960,0
|
|
20230822,181800,1112712050,7960,7960,7960,7960,0
|
|
20230822,181700,1112712050,7960,7960,7960,7960,0
|
|
20230822,181600,1112712050,7960,7960,7960,7960,0
|
|
20230822,181500,1112712050,7960,7960,7960,7960,0
|
|
20230822,181400,1112712050,7960,7960,7960,7960,0
|
|
20230822,181300,1112712050,7960,7960,7960,7960,0
|
|
20230822,181200,1112712050,7960,7960,7960,7960,0
|
|
20230822,181100,1112712050,7960,7960,7960,7960,0
|
|
20230822,181000,1112712050,7960,7960,7960,7960,0
|
|
20230822,180900,1112712050,7960,7960,7960,7960,0
|
|
20230822,180800,1112712050,7960,7960,7960,7960,0
|
|
20230822,180700,1112712050,7960,7960,7960,7960,0
|
|
20230822,180600,1112712050,7960,7960,7960,7960,0
|
|
20230822,180500,1112712050,7960,7960,7960,7960,0
|
|
20230822,180400,1112712050,7960,7960,7960,7960,0
|
|
20230822,180300,1112712050,7960,7960,7960,7960,0
|
|
20230822,180200,1112712050,7960,7960,7960,7960,0
|
|
20230822,180100,1112712050,7960,7960,7960,7960,0
|
|
20230822,180000,1112712050,7960,7960,7960,7960,0
|
|
20230822,175900,1112712050,7960,7960,7960,7960,0
|
|
20230822,175800,1112712050,7960,7960,7960,7960,0
|
|
20230822,175700,1112712050,7960,7960,7960,7960,0
|
|
20230822,175600,1112712050,7960,7960,7960,7960,0
|
|
20230822,175500,1112712050,7960,7960,7960,7960,0
|
|
20230822,175400,1112712050,7960,7960,7960,7960,0
|
|
20230822,175300,1112712050,7960,7960,7960,7960,0
|
|
20230822,175200,1112712050,7960,7960,7960,7960,0
|
|
20230822,175100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,175000,1112712050,7960,7960,7960,7960,0
|
|
20230822,174900,1112712050,7960,7960,7960,7960,0
|
|
20230822,174800,1112712050,7960,7960,7960,7960,0
|
|
20230822,174700,1112712050,7960,7960,7960,7960,0
|
|
20230822,174600,1112712050,7960,7960,7960,7960,0
|
|
20230822,174500,1112712050,7960,7960,7960,7960,0
|
|
20230822,174400,1112712050,7960,7960,7960,7960,0
|
|
20230822,174300,1112712050,7960,7960,7960,7960,0
|
|
20230822,174200,1112712050,7960,7960,7960,7960,0
|
|
20230822,174100,1112712050,7960,7960,7960,7960,0
|
|
20230822,174000,1112712050,7960,7960,7960,7960,0
|
|
20230822,173900,1112712050,7960,7960,7960,7960,0
|
|
20230822,173800,1112712050,7960,7960,7960,7960,0
|
|
20230822,173700,1112712050,7960,7960,7960,7960,0
|
|
20230822,173600,1112712050,7960,7960,7960,7960,0
|
|
20230822,173500,1112712050,7960,7960,7960,7960,0
|
|
20230822,173400,1112712050,7960,7960,7960,7960,0
|
|
20230822,173300,1112712050,7960,7960,7960,7960,0
|
|
20230822,173200,1112712050,7960,7960,7960,7960,0
|
|
20230822,173100,1112712050,7960,7960,7960,7960,0
|
|
20230822,173000,1112712050,7960,7960,7960,7960,0
|
|
20230822,172900,1112712050,7960,7960,7960,7960,0
|
|
20230822,172800,1112712050,7960,7960,7960,7960,0
|
|
20230822,172700,1112712050,7960,7960,7960,7960,0
|
|
20230822,172600,1112712050,7960,7960,7960,7960,0
|
|
20230822,172500,1112712050,7960,7960,7960,7960,0
|
|
20230822,172400,1112712050,7960,7960,7960,7960,0
|
|
20230822,172300,1112712050,7960,7960,7960,7960,0
|
|
20230822,172200,1112712050,7960,7960,7960,7960,0
|
|
20230822,172100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,172000,1112712050,7960,7960,7960,7960,0
|
|
20230822,171900,1112712050,7960,7960,7960,7960,0
|
|
20230822,171800,1112712050,7960,7960,7960,7960,0
|
|
20230822,171700,1112712050,7960,7960,7960,7960,0
|
|
20230822,171600,1112712050,7960,7960,7960,7960,0
|
|
20230822,171500,1112712050,7960,7960,7960,7960,0
|
|
20230822,171400,1112712050,7960,7960,7960,7960,0
|
|
20230822,171300,1112712050,7960,7960,7960,7960,0
|
|
20230822,171200,1112712050,7960,7960,7960,7960,0
|
|
20230822,171100,1112712050,7960,7960,7960,7960,0
|
|
20230822,171000,1112712050,7960,7960,7960,7960,0
|
|
20230822,170900,1112712050,7960,7960,7960,7960,0
|
|
20230822,170800,1112712050,7960,7960,7960,7960,0
|
|
20230822,170700,1112712050,7960,7960,7960,7960,0
|
|
20230822,170600,1112712050,7960,7960,7960,7960,0
|
|
20230822,170500,1112712050,7960,7960,7960,7960,0
|
|
20230822,170400,1112712050,7960,7960,7960,7960,0
|
|
20230822,170300,1112712050,7960,7960,7960,7960,0
|
|
20230822,170200,1112712050,7960,7960,7960,7960,0
|
|
20230822,170100,1112712050,7960,7960,7960,7960,0
|
|
20230822,170000,1112712050,7960,7960,7960,7960,0
|
|
20230822,165900,1112712050,7960,7960,7960,7960,0
|
|
20230822,165800,1112712050,7960,7960,7960,7960,0
|
|
20230822,165700,1112712050,7960,7960,7960,7960,0
|
|
20230822,165600,1112712050,7960,7960,7960,7960,0
|
|
20230822,165500,1112712050,7960,7960,7960,7960,0
|
|
20230822,165400,1112712050,7960,7960,7960,7960,0
|
|
20230822,165300,1112712050,7960,7960,7960,7960,0
|
|
20230822,165200,1112712050,7960,7960,7960,7960,0
|
|
20230822,165100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,165000,1112712050,7960,7960,7960,7960,0
|
|
20230822,164900,1112712050,7960,7960,7960,7960,0
|
|
20230822,164800,1112712050,7960,7960,7960,7960,0
|
|
20230822,164700,1112712050,7960,7960,7960,7960,0
|
|
20230822,164600,1112712050,7960,7960,7960,7960,0
|
|
20230822,164500,1112712050,7960,7960,7960,7960,0
|
|
20230822,164400,1112712050,7960,7960,7960,7960,0
|
|
20230822,164300,1112712050,7960,7960,7960,7960,0
|
|
20230822,164200,1112712050,7960,7960,7960,7960,0
|
|
20230822,164100,1112712050,7960,7960,7960,7960,0
|
|
20230822,164000,1112712050,7960,7960,7960,7960,0
|
|
20230822,163900,1112712050,7960,7960,7960,7960,0
|
|
20230822,163800,1112712050,7960,7960,7960,7960,0
|
|
20230822,163700,1112712050,7960,7960,7960,7960,0
|
|
20230822,163600,1112712050,7960,7960,7960,7960,0
|
|
20230822,163500,1112712050,7960,7960,7960,7960,0
|
|
20230822,163400,1112712050,7960,7960,7960,7960,0
|
|
20230822,163300,1112712050,7960,7960,7960,7960,0
|
|
20230822,163200,1112712050,7960,7960,7960,7960,0
|
|
20230822,163100,1112712050,7960,7960,7960,7960,0
|
|
20230822,163000,1112712050,7960,7960,7960,7960,0
|
|
20230822,162900,1112712050,7960,7960,7960,7960,0
|
|
20230822,162800,1112712050,7960,7960,7960,7960,0
|
|
20230822,162700,1112712050,7960,7960,7960,7960,0
|
|
20230822,162600,1112712050,7960,7960,7960,7960,0
|
|
20230822,162500,1112712050,7960,7960,7960,7960,0
|
|
20230822,162400,1112712050,7960,7960,7960,7960,0
|
|
20230822,162300,1112712050,7960,7960,7960,7960,0
|
|
20230822,162200,1112712050,7960,7960,7960,7960,0
|
|
20230822,162100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,162000,1112712050,7960,7960,7960,7960,0
|
|
20230822,161900,1112712050,7960,7960,7960,7960,0
|
|
20230822,161800,1112712050,7960,7960,7960,7960,0
|
|
20230822,161700,1112712050,7960,7960,7960,7960,0
|
|
20230822,161600,1112712050,7960,7960,7960,7960,0
|
|
20230822,161500,1112712050,7960,7960,7960,7960,0
|
|
20230822,161400,1112712050,7960,7960,7960,7960,0
|
|
20230822,161300,1112712050,7960,7960,7960,7960,0
|
|
20230822,161200,1112712050,7960,7960,7960,7960,0
|
|
20230822,161100,1112712050,7960,7960,7960,7960,0
|
|
20230822,161000,1112712050,7960,7960,7960,7960,0
|
|
20230822,160900,1112712050,7960,7960,7960,7960,0
|
|
20230822,160800,1112712050,7960,7960,7960,7960,0
|
|
20230822,160700,1112712050,7960,7960,7960,7960,0
|
|
20230822,160600,1112712050,7960,7960,7960,7960,0
|
|
20230822,160500,1112712050,7960,7960,7960,7960,0
|
|
20230822,160400,1112712050,7960,7960,7960,7960,0
|
|
20230822,160300,1112712050,7960,7960,7960,7960,0
|
|
20230822,160200,1112712050,7960,7960,7960,7960,0
|
|
20230822,160100,1112712050,7960,7960,7960,7960,0
|
|
20230822,160000,1112712050,7960,7960,7960,7960,0
|
|
20230822,155900,1112712050,7960,7960,7960,7960,0
|
|
20230822,155800,1112712050,7960,7960,7960,7960,0
|
|
20230822,155700,1112712050,7960,7960,7960,7960,0
|
|
20230822,155600,1112712050,7960,7960,7960,7960,0
|
|
20230822,155500,1112712050,7960,7960,7960,7960,0
|
|
20230822,155400,1112712050,7960,7960,7960,7960,0
|
|
20230822,155300,1112712050,7960,7960,7960,7960,0
|
|
20230822,155200,1112712050,7960,7960,7960,7960,0
|
|
20230822,155100,1112712050,7960,7960,7960,7960,3199
|
|
20230822,155000,1112712050,7960,7960,7960,7960,0
|
|
20230822,154900,1112712050,7960,7960,7960,7960,0
|
|
20230822,154800,1112712050,7960,7960,7960,7960,0
|
|
20230822,154700,1112712050,7960,7960,7960,7960,0
|
|
20230822,154600,1112712050,7960,7960,7960,7960,0
|
|
20230822,154500,1112712050,7960,7960,7960,7960,0
|
|
20230822,154400,1112712050,7960,7960,7960,7960,0
|
|
20230822,154300,1112712050,7960,7960,7960,7960,0
|
|
20230822,154200,1112712050,7960,7960,7960,7960,0
|
|
20230822,154100,1112712050,7960,7960,7960,7960,0
|
|
20230822,154000,1112712050,7960,7960,7960,7960,0
|
|
20230822,153900,1112712050,7960,7960,7960,7960,0
|
|
20230822,153800,1112712050,7960,7960,7960,7960,0
|
|
20230822,153700,1112712050,7960,7960,7960,7960,0
|
|
20230822,153600,1112712050,7960,7960,7960,7960,0
|
|
20230822,153500,1112712050,7960,7960,7960,7960,0
|
|
20230822,153400,1112712050,7960,7960,7960,7960,0
|
|
20230822,153300,1112712050,7960,7960,7960,7960,0
|
|
20230822,153200,1112712050,7960,7960,7960,7960,0
|
|
20230822,153100,1112712050,7960,7960,7960,7960,0
|
|
20230822,153000,1112712050,7960,7960,7960,7960,3199
|
|
20230822,152900,1087248010,7980,7980,7980,7980,0
|
|
20230822,152800,1087248010,7980,7980,7980,7980,0
|
|
20230822,152700,1087248010,7980,7980,7980,7980,0
|
|
20230822,152600,1087248010,7980,7980,7980,7980,0
|
|
20230822,152500,1087248010,7980,7980,7980,7980,0
|
|
20230822,152400,1087248010,7980,7980,7980,7980,0
|
|
20230822,152300,1087248010,7980,7980,7980,7980,0
|
|
20230822,152200,1087248010,7980,7980,7980,7980,0
|
|
20230822,152100,1087248010,7980,7980,7980,7980,0
|
|
20230822,152000,1087248010,7980,7980,7980,7980,0
|
|
20230822,151900,1087248010,7980,7970,7980,7970,20
|
|
20230822,151800,1087088420,7970,7970,7970,7970,0
|
|
20230822,151700,1087088420,7970,7970,7970,7970,0
|
|
20230822,151600,1087088420,7970,7970,7970,7970,1
|
|
20230822,151500,1087080450,7970,7970,7970,7970,14
|
|
20230822,151400,1086968870,7970,7970,7970,7970,0
|
|
20230822,151300,1086968870,7970,7970,7970,7960,220
|
|
20230822,151200,1085216760,7970,7970,7970,7970,27
|
|
20230822,151100,1085001570,7970,7970,7970,7970,0
|
|
20230822,151000,1085001570,7970,7970,7970,7970,1
|
|
20230822,150900,1084993600,7970,7970,7970,7970,9
|
|
20230822,150800,1084921870,7970,7970,7970,7970,90
|
|
20230822,150700,1084204570,7970,7970,7970,7970,38
|
|
20230822,150600,1083901710,8000,8000,8000,8000,0
|
|
20230822,150500,1083901710,8000,8000,8000,8000,0
|
|
20230822,150400,1083901710,8000,7930,8000,7930,1055
|
|
20230822,150300,1075529960,7900,7900,7900,7900,0
|
|
20230822,150200,1075529960,7900,7900,7900,7900,374
|
|
20230822,150100,1072575360,7900,7920,7920,7900,582
|
|
20230822,150000,1067971390,7920,7940,7940,7910,1365
|
|
20230822,145900,1057162530,7940,7950,7950,7940,1036
|
|
20230822,145800,1048936380,7970,7970,7970,7970,14
|
|
20230822,145700,1048824800,7940,7960,7960,7940,1064
|
|
20230822,145600,1040359500,7970,7970,7970,7970,90
|
|
20230822,145500,1039642200,7970,7970,7970,7970,0
|
|
20230822,145400,1039642200,7970,7970,7970,7970,0
|
|
20230822,145300,1039642200,7970,7950,7970,7950,2379
|
|
20230822,145200,1020701640,7950,7950,7950,7950,0
|
|
20230822,145100,1020701640,7950,7950,7950,7950,0
|
|
20230822,145000,1020701640,7950,7950,7950,7950,112
|
|
20230822,144900,1019811240,7950,7950,7950,7950,0
|
|
20230822,144800,1019811240,7950,7950,7950,7950,501
|
|
20230822,144700,1015828290,7960,7960,7960,7960,25
|
|
20230822,144600,1015629290,7960,7960,7960,7960,0
|
|
20230822,144500,1015629290,7960,7990,7990,7960,3956
|
|
20230822,144400,984066280,8000,8000,8000,8000,1057
|
|
20230822,144300,975610280,7990,7990,7990,7990,0
|
|
20230822,144200,975610280,7990,7990,7990,7990,0
|
|
20230822,144100,975610280,7990,7990,7990,7990,0
|
|
20230822,144000,975610280,7990,7990,7990,7990,1
|
|
20230822,143900,975602290,7990,7990,7990,7990,0
|
|
20230822,143800,975602290,7990,7990,7990,7990,88
|
|
20230822,143700,974899170,8000,8000,8000,8000,0
|
|
20230822,143600,974899170,8000,8000,8000,8000,0
|
|
20230822,143500,974899170,8000,8000,8000,7990,445
|
|
20230822,143400,971340480,7970,7970,7970,7970,43
|
|
20230822,143300,970997770,7980,7980,7980,7980,0
|
|
20230822,143200,970997770,7980,7980,7980,7980,191
|
|
20230822,143100,969473590,7990,7990,7990,7990,0
|
|
20230822,143000,969473590,7990,7990,7990,7990,0
|
|
20230822,142900,969473590,7990,8000,8000,7990,1509
|
|
20230822,142800,957406700,8000,8000,8000,8000,0
|
|
20230822,142700,957406700,8000,8000,8000,8000,0
|
|
20230822,142600,957406700,8000,8000,8000,8000,135
|
|
20230822,142500,956326700,8010,8010,8010,8010,0
|
|
20230822,142400,956326700,8010,8010,8010,8010,0
|
|
20230822,142300,956326700,8010,8010,8010,8010,50
|
|
20230822,142200,955926200,8010,8010,8010,8010,0
|
|
20230822,142100,955926200,8010,8010,8010,8010,0
|
|
20230822,142000,955926200,8010,8010,8010,8010,0
|
|
20230822,141900,955926200,8010,8010,8010,8010,276
|
|
20230822,141800,953715440,8010,8000,8010,8000,811
|
|
20230822,141700,947220100,8000,8000,8000,8000,0
|
|
20230822,141600,947220100,8000,8000,8000,8000,65
|
|
20230822,141500,946700100,8000,8000,8000,8000,0
|
|
20230822,141400,946700100,8000,8000,8000,8000,0
|
|
20230822,141300,946700100,8000,8000,8000,8000,499
|
|
20230822,141200,942708100,8000,8000,8000,8000,1
|
|
20230822,141100,942700100,8000,8000,8000,8000,524
|
|
20230822,141000,938508100,8000,8000,8000,8000,0
|
|
20230822,140900,938508100,8000,8000,8000,8000,250
|
|
20230822,140800,936508100,8000,7990,8010,7990,1102
|
|
20230822,140700,927687810,7990,7990,7990,7990,5
|
|
20230822,140600,927647860,7990,7990,7990,7990,38
|
|
20230822,140500,927344240,7990,7990,7990,7990,0
|
|
20230822,140400,927344240,7990,7990,7990,7990,4
|
|
20230822,140300,927312280,7990,7980,7990,7980,259
|
|
20230822,140200,925245390,7980,7980,7980,7980,5
|
|
20230822,140100,925205490,7970,7970,7970,7970,7
|
|
20230822,140000,925149700,7970,7970,7970,7970,82
|
|
20230822,135900,924496160,7980,7970,7980,7970,250
|
|
20230822,135800,922503160,7980,7980,7980,7980,51
|
|
20230822,135700,922096180,7980,7980,7980,7980,0
|
|
20230822,135600,922096180,7980,7980,7980,7980,1
|
|
20230822,135500,922088200,7990,8000,8000,7990,1662
|
|
20230822,135400,908795830,8010,8010,8010,8010,8
|
|
20230822,135300,908731750,8010,8010,8010,8010,0
|
|
20230822,135200,908731750,8010,8010,8010,8010,0
|
|
20230822,135100,908731750,8010,8020,8020,8010,664
|
|
20230822,135000,903410140,8030,8030,8030,8030,0
|
|
20230822,134900,903410140,8030,8020,8030,8020,123
|
|
20230822,134800,902423450,8020,8020,8020,8020,0
|
|
20230822,134700,902423450,8020,8020,8020,8020,3
|
|
20230822,134600,902399390,8020,8020,8020,8020,0
|
|
20230822,134500,902399390,8020,8020,8020,8020,50
|
|
20230822,134400,901998390,8010,8010,8010,8010,100
|
|
20230822,134300,901197390,8010,8020,8020,8010,1286
|
|
20230822,134200,890885970,8020,8020,8020,8020,0
|
|
20230822,134100,890885970,8020,8020,8020,8020,77
|
|
20230822,134000,890268430,8030,8030,8030,8030,0
|
|
20230822,133900,890268430,8030,8030,8030,8030,0
|
|
20230822,133800,890268430,8030,8030,8030,8030,77
|
|
20230822,133700,889650120,8040,8040,8040,8040,34
|
|
20230822,133600,889376760,8040,8050,8050,8040,110
|
|
20230822,133500,888491510,8060,8070,8070,8060,299
|
|
20230822,133400,886081470,8070,8070,8070,8070,0
|
|
20230822,133300,886081470,8070,8070,8070,8070,123
|
|
20230822,133200,885088860,8070,8070,8070,8070,15
|
|
20230822,133100,884967810,8080,8080,8090,8080,973
|
|
20230822,133000,877104230,8090,8090,8090,8090,0
|
|
20230822,132900,877104230,8090,8080,8090,8080,338
|
|
20230822,132800,874372600,8080,8070,8080,8070,1907
|
|
20230822,132700,858972800,8060,8040,8060,8040,890
|
|
20230822,132600,851813510,8040,8040,8040,8040,0
|
|
20230822,132500,851813510,8040,8030,8040,8030,1354
|
|
20230822,132400,840937350,8030,8030,8030,8020,501
|
|
20230822,132300,836914330,8030,8030,8030,8030,135
|
|
20230822,132200,835830280,8030,8020,8030,8020,198
|
|
20230822,132100,834241840,8030,8020,8030,8020,371
|
|
20230822,132000,831264420,8020,8020,8020,8020,30
|
|
20230822,131900,831023820,8020,8030,8030,8020,800
|
|
20230822,131800,824601630,8040,8030,8040,8030,1082
|
|
20230822,131700,815910140,8030,8030,8030,8030,0
|
|
20230822,131600,815910140,8030,8030,8030,8030,0
|
|
20230822,131500,815910140,8030,8040,8040,8030,84
|
|
20230822,131400,815234790,8040,8040,8040,8040,620
|
|
20230822,131300,810249990,8030,8030,8030,8030,113
|
|
20230822,131200,809342600,8030,8030,8030,8030,5
|
|
20230822,131100,809302450,8010,8010,8030,8010,285
|
|
20230822,131000,807015240,8030,8030,8030,8030,29
|
|
20230822,130900,806782370,8030,8020,8030,8020,214
|
|
20230822,130800,805065710,8010,8020,8020,8010,435
|
|
20230822,130700,801578740,8010,8010,8010,8010,101
|
|
20230822,130600,800769730,8010,8010,8010,8010,400
|
|
20230822,130500,797565730,8000,8000,8000,8000,4
|
|
20230822,130400,797533730,8000,8020,8020,8000,601
|
|
20230822,130300,792724670,8020,8010,8020,8010,299
|
|
20230822,130200,790329180,8010,8000,8010,8000,1283
|
|
20230822,130100,780065170,7990,7990,7990,7990,132
|
|
20230822,130000,779010490,7980,7980,7980,7980,0
|
|
20230822,125900,779010490,7980,7980,7980,7980,38
|
|
20230822,125800,778707250,7980,7980,7980,7980,3
|
|
20230822,125700,778683310,7970,7970,7970,7970,7
|
|
20230822,125600,778627520,7980,7980,7990,7980,700
|
|
20230822,125500,773038520,7980,7980,7980,7980,0
|
|
20230822,125400,773038520,7980,7980,7980,7980,1
|
|
20230822,125300,773030540,7980,7980,7980,7980,0
|
|
20230822,125200,773030540,7980,7980,7980,7980,120
|
|
20230822,125100,772072940,7980,7980,7980,7980,0
|
|
20230822,125000,772072940,7980,7980,7980,7980,75
|
|
20230822,124900,771474440,7970,7970,7970,7970,10
|
|
20230822,124800,771394740,7980,7980,7980,7980,0
|
|
20230822,124700,771394740,7980,7990,7990,7980,505
|
|
20230822,124600,767359840,7950,7950,7950,7950,0
|
|
20230822,124500,767359840,7950,7950,7950,7950,604
|
|
20230822,124400,762558040,7950,7950,7950,7950,0
|
|
20230822,124300,762558040,7950,7950,7950,7950,1
|
|
20230822,124200,762550090,7950,7950,7950,7950,53
|
|
20230822,124100,762128740,7940,7940,7940,7940,0
|
|
20230822,124000,762128740,7940,7950,7950,7940,164
|
|
20230822,123900,760824950,7950,7950,7950,7950,1
|
|
20230822,123800,760817000,7930,7940,7940,7930,907
|
|
20230822,123700,753623960,7950,7950,7950,7950,1
|
|
20230822,123600,753616010,7950,7940,7950,7940,478
|
|
20230822,123500,749820610,7930,7950,7950,7930,505
|
|
20230822,123400,745810220,7970,7960,7970,7960,1139
|
|
20230822,123300,736743450,7950,7950,7950,7950,55
|
|
20230822,123200,736306200,7950,7960,7970,7950,1107
|
|
20230822,123100,727500080,7950,7980,7980,7950,1755
|
|
20230822,123000,713529960,7990,7990,7990,7990,114
|
|
20230822,122900,712619100,7990,7990,7990,7990,0
|
|
20230822,122800,712619100,7990,7990,7990,7990,27
|
|
20230822,122700,712403370,8000,8000,8000,8000,5
|
|
20230822,122600,712363370,8000,8000,8000,8000,0
|
|
20230822,122500,712363370,8000,8000,8000,8000,560
|
|
20230822,122400,707883370,8020,8020,8020,8020,1
|
|
20230822,122300,707875350,8020,8020,8020,8020,0
|
|
20230822,122200,707875350,8020,8020,8020,8020,0
|
|
20230822,122100,707875350,8020,8010,8020,8000,642
|
|
20230822,122000,702735600,8020,8020,8020,8020,0
|
|
20230822,121900,702735600,8020,8020,8020,8020,0
|
|
20230822,121800,702735600,8020,8020,8020,8020,5
|
|
20230822,121700,702695500,8010,8010,8010,8010,0
|
|
20230822,121600,702695500,8010,8010,8010,8010,11
|
|
20230822,121500,702607390,8010,8010,8010,8010,0
|
|
20230822,121400,702607390,8010,8000,8010,8000,676
|
|
20230822,121300,697199240,8000,8000,8000,8000,3
|
|
20230822,121200,697175240,8000,8000,8000,8000,100
|
|
20230822,121100,696375240,8000,8000,8000,8000,0
|
|
20230822,121000,696375240,8000,8010,8010,8000,259
|
|
20230822,120900,694302980,8030,8030,8030,8030,0
|
|
20230822,120800,694302980,8030,8030,8030,8030,0
|
|
20230822,120700,694302980,8030,8030,8030,8030,65
|
|
20230822,120600,693781030,8010,8010,8010,8010,1
|
|
20230822,120500,693773020,8010,8010,8010,8010,2
|
|
20230822,120400,693757000,8010,8010,8010,8010,0
|
|
20230822,120300,693757000,8010,8010,8010,8010,2
|
|
20230822,120200,693740980,8010,8010,8010,8010,10
|
|
20230822,120100,693660880,8010,8010,8010,8010,10
|
|
20230822,120000,693580780,8010,8010,8010,8010,9
|
|
20230822,115900,693508690,8010,8010,8010,8010,32
|
|
20230822,115800,693252370,8010,8010,8010,8010,168
|
|
20230822,115700,691906690,8040,8010,8040,8000,525
|
|
20230822,115600,687695910,8010,8000,8010,8000,111
|
|
20230822,115500,686807150,8000,8040,8040,8000,2352
|
|
20230822,115400,667987410,8040,8040,8040,8040,20
|
|
20230822,115300,667826610,8040,8030,8040,8030,63
|
|
20230822,115200,667320710,8040,8040,8050,8030,94
|
|
20230822,115100,666564940,8050,8030,8050,8030,1905
|
|
20230822,115000,651235220,8040,7980,8040,7980,2074
|
|
20230822,114900,634619430,7960,7990,8010,7960,2761
|
|
20230822,114800,612558210,8000,8000,8000,8000,1250
|
|
20230822,114700,602558210,8000,7910,8000,7910,3142
|
|
20230822,114600,577565180,7910,7860,7910,7860,1320
|
|
20230822,114500,567143520,7860,7860,7860,7860,67
|
|
20230822,114400,566616900,7870,7880,7880,7860,3364
|
|
20230822,114300,540148190,7870,7860,7870,7860,978
|
|
20230822,114200,532460190,7860,7860,7860,7860,0
|
|
20230822,114100,532460190,7860,7860,7860,7860,110
|
|
20230822,114000,531595590,7860,7860,7860,7860,0
|
|
20230822,113900,531595590,7860,7870,7870,7850,46
|
|
20230822,113800,531234460,7860,7850,7860,7850,1064
|
|
20230822,113700,522876420,7850,7850,7850,7850,1
|
|
20230822,113600,522868570,7840,7830,7840,7830,662
|
|
20230822,113500,517679110,7820,7790,7820,7790,2483
|
|
20230822,113400,498300940,7790,7790,7790,7790,0
|
|
20230822,113300,498300940,7790,7790,7790,7790,0
|
|
20230822,113200,498300940,7790,7790,7790,7790,0
|
|
20230822,113100,498300940,7790,7790,7790,7790,0
|
|
20230822,113000,498300940,7790,7790,7790,7790,0
|
|
20230822,112900,498300940,7790,7790,7790,7790,0
|
|
20230822,112800,498300940,7790,7790,7790,7790,0
|
|
20230822,112700,498300940,7790,7790,7790,7790,0
|
|
20230822,112600,498300940,7790,7790,7790,7790,562
|
|
20230822,112500,493922960,7790,7790,7790,7790,0
|
|
20230822,112400,493922960,7790,7790,7790,7790,0
|
|
20230822,112300,493922960,7790,7790,7790,7790,0
|
|
20230822,112200,493922960,7790,7790,7790,7790,0
|
|
20230822,112100,493922960,7790,7790,7790,7790,0
|
|
20230822,112000,493922960,7790,7790,7790,7790,1
|
|
20230822,111900,493915170,7770,7770,7770,7770,0
|
|
20230822,111800,493915170,7770,7770,7770,7770,100
|
|
20230822,111700,493138170,7770,7770,7770,7770,0
|
|
20230822,111600,493138170,7770,7770,7770,7770,100
|
|
20230822,111500,492361170,7790,7790,7790,7790,1
|
|
20230822,111400,492353380,7770,7770,7770,7770,91
|
|
20230822,111300,491646310,7770,7790,7790,7770,101
|
|
20230822,111200,490861520,7770,7770,7770,7770,1
|
|
20230822,111100,490853750,7780,7780,7780,7780,0
|
|
20230822,111000,490853750,7780,7780,7780,7780,200
|
|
20230822,110900,489297750,7780,7770,7780,7770,125
|
|
20230822,110800,488326490,7780,7780,7780,7780,187
|
|
20230822,110700,486871630,7780,7780,7780,7780,109
|
|
20230822,110600,486023610,7780,7780,7780,7780,42
|
|
20230822,110500,485696850,7780,7780,7780,7780,0
|
|
20230822,110400,485696850,7780,7780,7780,7780,100
|
|
20230822,110300,484918850,7770,7770,7770,7770,501
|
|
20230822,110200,481026080,7770,7770,7770,7770,14
|
|
20230822,110100,480917300,7770,7770,7770,7770,0
|
|
20230822,110000,480917300,7770,7770,7770,7770,0
|
|
20230822,105900,480917300,7770,7780,7780,7770,32
|
|
20230822,105800,480668520,7780,7810,7810,7780,2037
|
|
20230822,105700,464786040,7800,7830,7830,7800,2
|
|
20230822,105600,464770410,7800,7800,7800,7800,2
|
|
20230822,105500,464754810,7800,7800,7800,7800,79
|
|
20230822,105400,464138610,7800,7800,7800,7800,0
|
|
20230822,105300,464138610,7800,7800,7800,7800,0
|
|
20230822,105200,464138610,7800,7800,7800,7800,0
|
|
20230822,105100,464138610,7800,7800,7800,7800,99
|
|
20230822,105000,463366410,7810,7830,7830,7810,8
|
|
20230822,104900,463303910,7820,7820,7820,7820,0
|
|
20230822,104800,463303910,7820,7820,7820,7820,529
|
|
20230822,104700,459167130,7840,7840,7840,7840,0
|
|
20230822,104600,459167130,7840,7820,7840,7820,151
|
|
20230822,104500,457984310,7840,7840,7840,7800,64
|
|
20230822,104400,457485030,7810,7810,7810,7810,617
|
|
20230822,104300,452666260,7800,7810,7810,7800,1161
|
|
20230822,104200,443600170,7810,7810,7810,7810,0
|
|
20230822,104100,443600170,7810,7810,7810,7810,0
|
|
20230822,104000,443600170,7810,7820,7820,7810,572
|
|
20230822,103900,439132380,7820,7820,7820,7820,0
|
|
20230822,103800,439132380,7820,7820,7820,7820,0
|
|
20230822,103700,439132380,7820,7820,7820,7820,114
|
|
20230822,103600,438240900,7840,7840,7840,7840,0
|
|
20230822,103500,438240900,7840,7840,7840,7840,0
|
|
20230822,103400,438240900,7840,7840,7840,7840,36
|
|
20230822,103300,437958660,7840,7840,7840,7840,1
|
|
20230822,103200,437950820,7830,7830,7830,7830,0
|
|
20230822,103100,437950820,7830,7830,7830,7830,0
|
|
20230822,103000,437950820,7830,7840,7840,7830,13
|
|
20230822,102900,437848930,7850,7850,7850,7850,10
|
|
20230822,102800,437770430,7830,7830,7830,7830,2
|
|
20230822,102700,437754770,7820,7810,7820,7810,648
|
|
20230822,102600,432688260,7790,7790,7790,7790,0
|
|
20230822,102500,432688260,7790,7790,7790,7790,0
|
|
20230822,102400,432688260,7790,7810,7810,7790,200
|
|
20230822,102300,431129760,7830,7810,7830,7810,3
|
|
20230822,102200,431106290,7800,7800,7800,7800,166
|
|
20230822,102100,429811490,7790,7780,7790,7780,1028
|
|
20230822,102000,421808720,7780,7770,7780,7770,80
|
|
20230822,101900,421186820,7770,7770,7770,7770,1
|
|
20230822,101800,421179050,7770,7770,7770,7770,1
|
|
20230822,101700,421171280,7770,7770,7770,7770,0
|
|
20230822,101600,421171280,7770,7770,7770,7770,20
|
|
20230822,101500,421015880,7770,7770,7770,7770,20
|
|
20230822,101400,420860480,7760,7760,7760,7760,300
|
|
20230822,101300,418532480,7760,7760,7760,7760,210
|
|
20230822,101200,416902880,7760,7760,7760,7760,5
|
|
20230822,101100,416864080,7770,7770,7770,7770,11
|
|
20230822,101000,416778610,7770,7770,7770,7740,2990
|
|
20230822,100900,393591570,7780,7790,7790,7780,72
|
|
20230822,100800,393031210,7790,7790,7790,7790,0
|
|
20230822,100700,393031210,7790,7790,7790,7790,1
|
|
20230822,100600,393023420,7790,7790,7790,7790,13
|
|
20230822,100500,392922150,7790,7760,7790,7760,173
|
|
20230822,100400,391576670,7760,7770,7770,7760,652
|
|
20230822,100300,386510640,7780,7800,7800,7780,206
|
|
20230822,100200,384907630,7800,7800,7800,7800,17
|
|
20230822,100100,384775030,7800,7800,7800,7800,400
|
|
20230822,100000,381655030,7780,7780,7780,7780,0
|
|
20230822,095900,381655030,7780,7780,7780,7780,100
|
|
20230822,095800,380877030,7780,7780,7780,7780,100
|
|
20230822,095700,380099030,7780,7780,7780,7780,1
|
|
20230822,095600,380091250,7780,7800,7800,7780,407
|
|
20230822,095500,376921840,7790,7790,7790,7790,100
|
|
20230822,095400,376142840,7810,7790,7810,7790,149
|
|
20230822,095300,374982010,7800,7810,7820,7800,805
|
|
20230822,095200,368701980,7810,7820,7820,7810,1426
|
|
20230822,095100,357555660,7830,7850,7850,7830,58
|
|
20230822,095000,357100760,7830,7840,7840,7830,250
|
|
20230822,094900,355142540,7850,7850,7850,7850,150
|
|
20230822,094800,353965040,7860,7860,7860,7860,0
|
|
20230822,094700,353965040,7860,7860,7860,7860,550
|
|
20230822,094600,349642040,7870,7870,7870,7870,1
|
|
20230822,094500,349634170,7870,7870,7870,7870,10
|
|
20230822,094400,349555470,7870,7870,7870,7870,6
|
|
20230822,094300,349508250,7840,7840,7850,7840,301
|
|
20230822,094200,347148310,7840,7850,7850,7840,119
|
|
20230822,094100,346215150,7840,7840,7840,7840,0
|
|
20230822,094000,346215150,7840,7840,7840,7840,300
|
|
20230822,093900,343863150,7840,7840,7860,7840,1813
|
|
20230822,093800,329634910,7840,7840,7840,7840,1
|
|
20230822,093700,329627070,7840,7840,7840,7840,1
|
|
20230822,093600,329619230,7840,7840,7840,7840,729
|
|
20230822,093500,323903870,7840,7830,7840,7830,12
|
|
20230822,093400,323809890,7830,7830,7830,7830,60
|
|
20230822,093300,323340090,7830,7830,7830,7830,133
|
|
20230822,093200,322298700,7820,7820,7820,7820,0
|
|
20230822,093100,322298700,7820,7800,7820,7800,1786
|
|
20230822,093000,308338300,7800,7860,7860,7800,2616
|
|
20230822,092900,287874750,7860,7870,7870,7850,23
|
|
20230822,092800,287693880,7870,7850,7870,7840,778
|
|
20230822,092700,281592340,7850,7870,7870,7850,93
|
|
20230822,092600,280862090,7860,7870,7870,7860,872
|
|
20230822,092500,273999960,7880,7890,7890,7880,515
|
|
20230822,092400,269941060,7880,7900,7910,7880,2443
|
|
20230822,092300,250655390,7880,7880,7880,7880,10
|
|
20230822,092200,250576590,7880,7880,7880,7880,150
|
|
20230822,092100,249394590,7870,7870,7870,7870,0
|
|
20230822,092000,249394590,7870,7870,7870,7870,133
|
|
20230822,091900,248347880,7880,7890,7900,7870,211
|
|
20230822,091800,246683290,7890,7910,7910,7890,823
|
|
20230822,091700,240186390,7910,7910,7910,7910,111
|
|
20230822,091600,239308380,7910,7940,7940,7910,2057
|
|
20230822,091500,223030520,7940,7910,7940,7910,21
|
|
20230822,091400,222864320,7900,7970,7970,7900,1464
|
|
20230822,091300,211237840,7990,8020,8020,7960,2305
|
|
20230822,091200,192843140,8020,8020,8020,8020,362
|
|
20230822,091100,189939900,8020,8050,8050,7990,3634
|
|
20230822,091000,160876710,8050,8040,8050,8020,153
|
|
20230822,090900,159648130,8050,8070,8070,8040,3226
|
|
20230822,090800,133618420,8070,8070,8090,8070,535
|
|
20230822,090700,129297970,8070,8090,8090,8070,249
|
|
20230822,090600,127286120,8100,8090,8100,8090,832
|
|
20230822,090500,120555200,8090,8070,8090,8060,963
|
|
20230822,090400,112787290,8070,8070,8070,8070,336
|
|
20230822,090300,110075770,8090,8120,8120,8090,2706
|
|
20230822,090200,88136020,8090,8060,8110,8060,2873
|
|
20230822,090100,64875360,8090,8090,8110,8080,3276
|
|
20230822,090000,38340400,8080,8010,8150,8000,4627
|