651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194800,920582840,7790,7790,7790,7790,1729
|
|
20230823,194700,920582840,7790,7790,7790,7790,0
|
|
20230823,194600,920582840,7790,7790,7790,7790,0
|
|
20230823,194500,920582840,7790,7790,7790,7790,0
|
|
20230823,194400,920582840,7790,7790,7790,7790,0
|
|
20230823,194300,920582840,7790,7790,7790,7790,0
|
|
20230823,194200,920582840,7790,7790,7790,7790,0
|
|
20230823,194100,920582840,7790,7790,7790,7790,0
|
|
20230823,194000,920582840,7790,7790,7790,7790,0
|
|
20230823,193900,920582840,7790,7790,7790,7790,0
|
|
20230823,193800,920582840,7790,7790,7790,7790,0
|
|
20230823,193700,920582840,7790,7790,7790,7790,0
|
|
20230823,193600,920582840,7790,7790,7790,7790,0
|
|
20230823,193500,920582840,7790,7790,7790,7790,0
|
|
20230823,193400,920582840,7790,7790,7790,7790,0
|
|
20230823,193300,920582840,7790,7790,7790,7790,0
|
|
20230823,193200,920582840,7790,7790,7790,7790,0
|
|
20230823,193100,920582840,7790,7790,7790,7790,0
|
|
20230823,193000,920582840,7790,7790,7790,7790,0
|
|
20230823,192900,920582840,7790,7790,7790,7790,0
|
|
20230823,192800,920582840,7790,7790,7790,7790,0
|
|
20230823,192700,920582840,7790,7790,7790,7790,0
|
|
20230823,192600,920582840,7790,7790,7790,7790,0
|
|
20230823,192500,920582840,7790,7790,7790,7790,0
|
|
20230823,192400,920582840,7790,7790,7790,7790,0
|
|
20230823,192300,920582840,7790,7790,7790,7790,0
|
|
20230823,192200,920582840,7790,7790,7790,7790,0
|
|
20230823,192100,920582840,7790,7790,7790,7790,0
|
|
20230823,192000,920582840,7790,7790,7790,7790,0
|
|
20230823,191900,920582840,7790,7790,7790,7790,0
|
|
20230823,191800,920582840,7790,7790,7790,7790,1729
|
|
20230823,191700,920582840,7790,7790,7790,7790,0
|
|
20230823,191600,920582840,7790,7790,7790,7790,0
|
|
20230823,191500,920582840,7790,7790,7790,7790,0
|
|
20230823,191400,920582840,7790,7790,7790,7790,0
|
|
20230823,191300,920582840,7790,7790,7790,7790,0
|
|
20230823,191200,920582840,7790,7790,7790,7790,0
|
|
20230823,191100,920582840,7790,7790,7790,7790,0
|
|
20230823,191000,920582840,7790,7790,7790,7790,0
|
|
20230823,190900,920582840,7790,7790,7790,7790,0
|
|
20230823,190800,920582840,7790,7790,7790,7790,0
|
|
20230823,190700,920582840,7790,7790,7790,7790,0
|
|
20230823,190600,920582840,7790,7790,7790,7790,0
|
|
20230823,190500,920582840,7790,7790,7790,7790,0
|
|
20230823,190400,920582840,7790,7790,7790,7790,0
|
|
20230823,190300,920582840,7790,7790,7790,7790,0
|
|
20230823,190200,920582840,7790,7790,7790,7790,0
|
|
20230823,190100,920582840,7790,7790,7790,7790,0
|
|
20230823,190000,920582840,7790,7790,7790,7790,0
|
|
20230823,185900,920582840,7790,7790,7790,7790,0
|
|
20230823,185800,920582840,7790,7790,7790,7790,0
|
|
20230823,185700,920582840,7790,7790,7790,7790,0
|
|
20230823,185600,920582840,7790,7790,7790,7790,0
|
|
20230823,185500,920582840,7790,7790,7790,7790,0
|
|
20230823,185400,920582840,7790,7790,7790,7790,0
|
|
20230823,185300,920582840,7790,7790,7790,7790,0
|
|
20230823,185200,920582840,7790,7790,7790,7790,0
|
|
20230823,185100,920582840,7790,7790,7790,7790,0
|
|
20230823,185000,920582840,7790,7790,7790,7790,0
|
|
20230823,184900,920582840,7790,7790,7790,7790,0
|
|
20230823,184800,920582840,7790,7790,7790,7790,1729
|
|
20230823,184700,920582840,7790,7790,7790,7790,0
|
|
20230823,184600,920582840,7790,7790,7790,7790,0
|
|
20230823,184500,920582840,7790,7790,7790,7790,0
|
|
20230823,184400,920582840,7790,7790,7790,7790,0
|
|
20230823,184300,920582840,7790,7790,7790,7790,0
|
|
20230823,184200,920582840,7790,7790,7790,7790,0
|
|
20230823,184100,920582840,7790,7790,7790,7790,0
|
|
20230823,184000,920582840,7790,7790,7790,7790,0
|
|
20230823,183900,920582840,7790,7790,7790,7790,0
|
|
20230823,183800,920582840,7790,7790,7790,7790,0
|
|
20230823,183700,920582840,7790,7790,7790,7790,0
|
|
20230823,183600,920582840,7790,7790,7790,7790,0
|
|
20230823,183500,920582840,7790,7790,7790,7790,0
|
|
20230823,183400,920582840,7790,7790,7790,7790,0
|
|
20230823,183300,920582840,7790,7790,7790,7790,0
|
|
20230823,183200,920582840,7790,7790,7790,7790,0
|
|
20230823,183100,920582840,7790,7790,7790,7790,0
|
|
20230823,183000,920582840,7790,7790,7790,7790,0
|
|
20230823,182900,920582840,7790,7790,7790,7790,0
|
|
20230823,182800,920582840,7790,7790,7790,7790,0
|
|
20230823,182700,920582840,7790,7790,7790,7790,0
|
|
20230823,182600,920582840,7790,7790,7790,7790,0
|
|
20230823,182500,920582840,7790,7790,7790,7790,0
|
|
20230823,182400,920582840,7790,7790,7790,7790,0
|
|
20230823,182300,920582840,7790,7790,7790,7790,0
|
|
20230823,182200,920582840,7790,7790,7790,7790,0
|
|
20230823,182100,920582840,7790,7790,7790,7790,0
|
|
20230823,182000,920582840,7790,7790,7790,7790,0
|
|
20230823,181900,920582840,7790,7790,7790,7790,0
|
|
20230823,181800,920582840,7790,7790,7790,7790,1729
|
|
20230823,181700,920582840,7790,7790,7790,7790,0
|
|
20230823,181600,920582840,7790,7790,7790,7790,0
|
|
20230823,181500,920582840,7790,7790,7790,7790,0
|
|
20230823,181400,920582840,7790,7790,7790,7790,0
|
|
20230823,181300,920582840,7790,7790,7790,7790,0
|
|
20230823,181200,920582840,7790,7790,7790,7790,0
|
|
20230823,181100,920582840,7790,7790,7790,7790,0
|
|
20230823,181000,920582840,7790,7790,7790,7790,0
|
|
20230823,180900,920582840,7790,7790,7790,7790,0
|
|
20230823,180800,920582840,7790,7790,7790,7790,0
|
|
20230823,180700,920582840,7790,7790,7790,7790,0
|
|
20230823,180600,920582840,7790,7790,7790,7790,0
|
|
20230823,180500,920582840,7790,7790,7790,7790,0
|
|
20230823,180400,920582840,7790,7790,7790,7790,0
|
|
20230823,180300,920582840,7790,7790,7790,7790,0
|
|
20230823,180200,920582840,7790,7790,7790,7790,0
|
|
20230823,180100,920582840,7790,7790,7790,7790,0
|
|
20230823,180000,920582840,7790,7790,7790,7790,0
|
|
20230823,175900,920582840,7790,7790,7790,7790,0
|
|
20230823,175800,920582840,7790,7790,7790,7790,0
|
|
20230823,175700,920582840,7790,7790,7790,7790,0
|
|
20230823,175600,920582840,7790,7790,7790,7790,0
|
|
20230823,175500,920582840,7790,7790,7790,7790,0
|
|
20230823,175400,920582840,7790,7790,7790,7790,0
|
|
20230823,175300,920582840,7790,7790,7790,7790,0
|
|
20230823,175200,920582840,7790,7790,7790,7790,0
|
|
20230823,175100,920582840,7790,7790,7790,7790,0
|
|
20230823,175000,920582840,7790,7790,7790,7790,0
|
|
20230823,174900,920582840,7790,7790,7790,7790,0
|
|
20230823,174800,920582840,7790,7790,7790,7790,1729
|
|
20230823,174700,920582840,7790,7790,7790,7790,0
|
|
20230823,174600,920582840,7790,7790,7790,7790,0
|
|
20230823,174500,920582840,7790,7790,7790,7790,0
|
|
20230823,174400,920582840,7790,7790,7790,7790,0
|
|
20230823,174300,920582840,7790,7790,7790,7790,0
|
|
20230823,174200,920582840,7790,7790,7790,7790,0
|
|
20230823,174100,920582840,7790,7790,7790,7790,0
|
|
20230823,174000,920582840,7790,7790,7790,7790,0
|
|
20230823,173900,920582840,7790,7790,7790,7790,0
|
|
20230823,173800,920582840,7790,7790,7790,7790,0
|
|
20230823,173700,920582840,7790,7790,7790,7790,0
|
|
20230823,173600,920582840,7790,7790,7790,7790,0
|
|
20230823,173500,920582840,7790,7790,7790,7790,0
|
|
20230823,173400,920582840,7790,7790,7790,7790,0
|
|
20230823,173300,920582840,7790,7790,7790,7790,0
|
|
20230823,173200,920582840,7790,7790,7790,7790,0
|
|
20230823,173100,920582840,7790,7790,7790,7790,0
|
|
20230823,173000,920582840,7790,7790,7790,7790,0
|
|
20230823,172900,920582840,7790,7790,7790,7790,0
|
|
20230823,172800,920582840,7790,7790,7790,7790,0
|
|
20230823,172700,920582840,7790,7790,7790,7790,0
|
|
20230823,172600,920582840,7790,7790,7790,7790,0
|
|
20230823,172500,920582840,7790,7790,7790,7790,0
|
|
20230823,172400,920582840,7790,7790,7790,7790,0
|
|
20230823,172300,920582840,7790,7790,7790,7790,0
|
|
20230823,172200,920582840,7790,7790,7790,7790,0
|
|
20230823,172100,920582840,7790,7790,7790,7790,0
|
|
20230823,172000,920582840,7790,7790,7790,7790,0
|
|
20230823,171900,920582840,7790,7790,7790,7790,0
|
|
20230823,171800,920582840,7790,7790,7790,7790,1729
|
|
20230823,171700,920582840,7790,7790,7790,7790,0
|
|
20230823,171600,920582840,7790,7790,7790,7790,0
|
|
20230823,171500,920582840,7790,7790,7790,7790,0
|
|
20230823,171400,920582840,7790,7790,7790,7790,0
|
|
20230823,171300,920582840,7790,7790,7790,7790,0
|
|
20230823,171200,920582840,7790,7790,7790,7790,0
|
|
20230823,171100,920582840,7790,7790,7790,7790,0
|
|
20230823,171000,920582840,7790,7790,7790,7790,0
|
|
20230823,170900,920582840,7790,7790,7790,7790,0
|
|
20230823,170800,920582840,7790,7790,7790,7790,0
|
|
20230823,170700,920582840,7790,7790,7790,7790,0
|
|
20230823,170600,920582840,7790,7790,7790,7790,0
|
|
20230823,170500,920582840,7790,7790,7790,7790,0
|
|
20230823,170400,920582840,7790,7790,7790,7790,0
|
|
20230823,170300,920582840,7790,7790,7790,7790,0
|
|
20230823,170200,920582840,7790,7790,7790,7790,0
|
|
20230823,170100,920582840,7790,7790,7790,7790,0
|
|
20230823,170000,920582840,7790,7790,7790,7790,0
|
|
20230823,165900,920582840,7790,7790,7790,7790,0
|
|
20230823,165800,920582840,7790,7790,7790,7790,0
|
|
20230823,165700,920582840,7790,7790,7790,7790,0
|
|
20230823,165600,920582840,7790,7790,7790,7790,0
|
|
20230823,165500,920582840,7790,7790,7790,7790,0
|
|
20230823,165400,920582840,7790,7790,7790,7790,0
|
|
20230823,165300,920582840,7790,7790,7790,7790,0
|
|
20230823,165200,920582840,7790,7790,7790,7790,0
|
|
20230823,165100,920582840,7790,7790,7790,7790,0
|
|
20230823,165000,920582840,7790,7790,7790,7790,0
|
|
20230823,164900,920582840,7790,7790,7790,7790,0
|
|
20230823,164800,920582840,7790,7790,7790,7790,1729
|
|
20230823,164700,920582840,7790,7790,7790,7790,0
|
|
20230823,164600,920582840,7790,7790,7790,7790,0
|
|
20230823,164500,920582840,7790,7790,7790,7790,0
|
|
20230823,164400,920582840,7790,7790,7790,7790,0
|
|
20230823,164300,920582840,7790,7790,7790,7790,0
|
|
20230823,164200,920582840,7790,7790,7790,7790,0
|
|
20230823,164100,920582840,7790,7790,7790,7790,0
|
|
20230823,164000,920582840,7790,7790,7790,7790,0
|
|
20230823,163900,920582840,7790,7790,7790,7790,0
|
|
20230823,163800,920582840,7790,7790,7790,7790,0
|
|
20230823,163700,920582840,7790,7790,7790,7790,0
|
|
20230823,163600,920582840,7790,7790,7790,7790,0
|
|
20230823,163500,920582840,7790,7790,7790,7790,0
|
|
20230823,163400,920582840,7790,7790,7790,7790,0
|
|
20230823,163300,920582840,7790,7790,7790,7790,0
|
|
20230823,163200,920582840,7790,7790,7790,7790,0
|
|
20230823,163100,920582840,7790,7790,7790,7790,0
|
|
20230823,163000,920582840,7790,7790,7790,7790,0
|
|
20230823,162900,920582840,7790,7790,7790,7790,0
|
|
20230823,162800,920582840,7790,7790,7790,7790,0
|
|
20230823,162700,920582840,7790,7790,7790,7790,0
|
|
20230823,162600,920582840,7790,7790,7790,7790,0
|
|
20230823,162500,920582840,7790,7790,7790,7790,0
|
|
20230823,162400,920582840,7790,7790,7790,7790,0
|
|
20230823,162300,920582840,7790,7790,7790,7790,0
|
|
20230823,162200,920582840,7790,7790,7790,7790,0
|
|
20230823,162100,920582840,7790,7790,7790,7790,0
|
|
20230823,162000,920582840,7790,7790,7790,7790,0
|
|
20230823,161900,920582840,7790,7790,7790,7790,0
|
|
20230823,161800,920582840,7790,7790,7790,7790,1729
|
|
20230823,161700,920582840,7790,7790,7790,7790,0
|
|
20230823,161600,920582840,7790,7790,7790,7790,0
|
|
20230823,161500,920582840,7790,7790,7790,7790,0
|
|
20230823,161400,920582840,7790,7790,7790,7790,0
|
|
20230823,161300,920582840,7790,7790,7790,7790,0
|
|
20230823,161200,920582840,7790,7790,7790,7790,0
|
|
20230823,161100,920582840,7790,7790,7790,7790,0
|
|
20230823,161000,920582840,7790,7790,7790,7790,0
|
|
20230823,160900,920582840,7790,7790,7790,7790,0
|
|
20230823,160800,920582840,7790,7790,7790,7790,0
|
|
20230823,160700,920582840,7790,7790,7790,7790,0
|
|
20230823,160600,920582840,7790,7790,7790,7790,0
|
|
20230823,160500,920582840,7790,7790,7790,7790,0
|
|
20230823,160400,920582840,7790,7790,7790,7790,0
|
|
20230823,160300,920582840,7790,7790,7790,7790,0
|
|
20230823,160200,920582840,7790,7790,7790,7790,0
|
|
20230823,160100,920582840,7790,7790,7790,7790,0
|
|
20230823,160000,920582840,7790,7790,7790,7790,0
|
|
20230823,155900,920582840,7790,7790,7790,7790,0
|
|
20230823,155800,920582840,7790,7790,7790,7790,0
|
|
20230823,155700,920582840,7790,7790,7790,7790,0
|
|
20230823,155600,920582840,7790,7790,7790,7790,0
|
|
20230823,155500,920582840,7790,7790,7790,7790,0
|
|
20230823,155400,920582840,7790,7790,7790,7790,0
|
|
20230823,155300,920582840,7790,7790,7790,7790,0
|
|
20230823,155200,920582840,7790,7790,7790,7790,0
|
|
20230823,155100,920582840,7790,7790,7790,7790,0
|
|
20230823,155000,920582840,7790,7790,7790,7790,0
|
|
20230823,154900,920582840,7790,7790,7790,7790,0
|
|
20230823,154800,920582840,7790,7790,7790,7790,1729
|
|
20230823,154700,920582840,7790,7790,7790,7790,0
|
|
20230823,154600,920582840,7790,7790,7790,7790,0
|
|
20230823,154500,920582840,7790,7790,7790,7790,0
|
|
20230823,154400,920582840,7790,7790,7790,7790,0
|
|
20230823,154300,920582840,7790,7790,7790,7790,0
|
|
20230823,154200,920582840,7790,7790,7790,7790,0
|
|
20230823,154100,920582840,7790,7790,7790,7790,0
|
|
20230823,154000,920582840,7790,7790,7790,7790,0
|
|
20230823,153900,920582840,7790,7790,7790,7790,0
|
|
20230823,153800,920582840,7790,7790,7790,7790,0
|
|
20230823,153700,920582840,7790,7790,7790,7790,0
|
|
20230823,153600,920582840,7790,7790,7790,7790,0
|
|
20230823,153500,920582840,7790,7790,7790,7790,0
|
|
20230823,153400,920582840,7790,7790,7790,7790,0
|
|
20230823,153300,920582840,7790,7790,7790,7790,0
|
|
20230823,153200,920582840,7790,7790,7790,7790,0
|
|
20230823,153100,920582840,7790,7790,7790,7790,0
|
|
20230823,153000,920582840,7790,7790,7790,7790,1729
|
|
20230823,152900,907113930,7800,7800,7800,7800,0
|
|
20230823,152800,907113930,7800,7800,7800,7800,0
|
|
20230823,152700,907113930,7800,7800,7800,7800,0
|
|
20230823,152600,907113930,7800,7800,7800,7800,0
|
|
20230823,152500,907113930,7800,7800,7800,7800,0
|
|
20230823,152400,907113930,7800,7800,7800,7800,0
|
|
20230823,152300,907113930,7800,7800,7800,7800,0
|
|
20230823,152200,907113930,7800,7800,7800,7800,0
|
|
20230823,152100,907113930,7800,7800,7800,7800,0
|
|
20230823,152000,907113930,7800,7800,7800,7800,0
|
|
20230823,151900,907113930,7800,7840,7840,7800,545
|
|
20230823,151800,902856480,7840,7840,7840,7840,1600
|
|
20230823,151700,890312480,7840,7840,7840,7840,23
|
|
20230823,151600,890132160,7810,7810,7810,7810,94
|
|
20230823,151500,889398020,7810,7800,7810,7800,294
|
|
20230823,151400,887104810,7800,7800,7800,7800,6
|
|
20230823,151300,887058010,7810,7810,7810,7810,0
|
|
20230823,151200,887058010,7810,7810,7810,7810,0
|
|
20230823,151100,887058010,7810,7810,7810,7810,0
|
|
20230823,151000,887058010,7810,7810,7810,7810,20
|
|
20230823,150900,886901810,7810,7810,7810,7810,5
|
|
20230823,150800,886862760,7790,7790,7790,7790,157
|
|
20230823,150700,885639730,7800,7800,7800,7800,35
|
|
20230823,150600,885366730,7800,7800,7800,7800,60
|
|
20230823,150500,884898730,7800,7800,7800,7800,2
|
|
20230823,150400,884883130,7800,7800,7800,7800,1
|
|
20230823,150300,884875330,7780,7780,7780,7780,0
|
|
20230823,150200,884875330,7780,7780,7780,7780,1699
|
|
20230823,150100,871657110,7780,7800,7800,7780,429
|
|
20230823,150000,868315020,7790,7790,7790,7790,0
|
|
20230823,145900,868315020,7790,7790,7790,7790,0
|
|
20230823,145800,868315020,7790,7790,7790,7790,0
|
|
20230823,145700,868315020,7790,7790,7790,7790,1
|
|
20230823,145600,868307230,7790,7790,7790,7790,30
|
|
20230823,145500,868073530,7810,7810,7810,7810,0
|
|
20230823,145400,868073530,7810,7810,7810,7810,0
|
|
20230823,145300,868073530,7810,7810,7810,7810,1
|
|
20230823,145200,868065720,7790,7790,7790,7790,0
|
|
20230823,145100,868065720,7790,7790,7790,7790,0
|
|
20230823,145000,868065720,7790,7790,7790,7790,0
|
|
20230823,144900,868065720,7790,7790,7790,7790,20
|
|
20230823,144800,867909920,7770,7770,7770,7770,0
|
|
20230823,144700,867909920,7770,7770,7770,7770,936
|
|
20230823,144600,860637200,7770,7780,7780,7770,620
|
|
20230823,144500,855818950,7790,7790,7790,7790,140
|
|
20230823,144400,854728350,7800,7800,7800,7800,0
|
|
20230823,144300,854728350,7800,7800,7800,7800,146
|
|
20230823,144200,853589550,7800,7800,7800,7800,573
|
|
20230823,144100,849120150,7800,7800,7800,7800,0
|
|
20230823,144000,849120150,7800,7800,7800,7800,0
|
|
20230823,143900,849120150,7800,7800,7800,7800,0
|
|
20230823,143800,849120150,7800,7800,7800,7800,0
|
|
20230823,143700,849120150,7800,7800,7800,7800,100
|
|
20230823,143600,848340150,7800,7820,7820,7780,2558
|
|
20230823,143500,828406210,7800,7800,7800,7800,0
|
|
20230823,143400,828406210,7800,7790,7800,7790,3530
|
|
20230823,143300,800880850,7790,7790,7790,7790,83
|
|
20230823,143200,800234280,7790,7790,7790,7790,742
|
|
20230823,143100,794454100,7790,7800,7800,7790,399
|
|
20230823,143000,791342550,7800,7800,7800,7800,0
|
|
20230823,142900,791342550,7800,7800,7800,7800,0
|
|
20230823,142800,791342550,7800,7800,7800,7800,0
|
|
20230823,142700,791342550,7800,7800,7800,7800,420
|
|
20230823,142600,788066550,7800,7820,7820,7800,1270
|
|
20230823,142500,778150970,7830,7830,7830,7830,179
|
|
20230823,142400,776749400,7820,7820,7820,7820,2
|
|
20230823,142300,776733760,7820,7820,7820,7820,0
|
|
20230823,142200,776733760,7820,7820,7820,7820,0
|
|
20230823,142100,776733760,7820,7820,7820,7820,0
|
|
20230823,142000,776733760,7820,7820,7820,7820,0
|
|
20230823,141900,776733760,7820,7820,7820,7820,0
|
|
20230823,141800,776733760,7820,7820,7820,7820,0
|
|
20230823,141700,776733760,7820,7820,7820,7820,0
|
|
20230823,141600,776733760,7820,7820,7820,7820,0
|
|
20230823,141500,776733760,7820,7820,7820,7820,157
|
|
20230823,141400,775506020,7830,7830,7830,7830,0
|
|
20230823,141300,775506020,7830,7830,7830,7830,1
|
|
20230823,141200,775498190,7830,7830,7830,7830,2
|
|
20230823,141100,775482530,7820,7820,7820,7820,168
|
|
20230823,141000,774168770,7820,7790,7820,7790,1358
|
|
20230823,140900,763562820,7810,7810,7810,7810,10
|
|
20230823,140800,763484720,7780,7780,7780,7780,0
|
|
20230823,140700,763484720,7780,7780,7780,7780,500
|
|
20230823,140600,759594720,7780,7780,7780,7780,0
|
|
20230823,140500,759594720,7780,7780,7780,7780,0
|
|
20230823,140400,759594720,7780,7780,7780,7780,0
|
|
20230823,140300,759594720,7780,7780,7780,7780,0
|
|
20230823,140200,759594720,7780,7780,7780,7780,150
|
|
20230823,140100,758427720,7780,7780,7780,7780,299
|
|
20230823,140000,756101500,7780,7780,7780,7780,285
|
|
20230823,135900,753884200,7780,7780,7780,7780,10
|
|
20230823,135800,753806400,7780,7780,7780,7780,0
|
|
20230823,135700,753806400,7780,7780,7780,7780,259
|
|
20230823,135600,751791380,7780,7780,7780,7780,2
|
|
20230823,135500,751775820,7790,7790,7790,7790,1
|
|
20230823,135400,751768030,7790,7790,7790,7790,0
|
|
20230823,135300,751768030,7790,7800,7800,7790,123
|
|
20230823,135200,750809810,7800,7800,7800,7800,0
|
|
20230823,135100,750809810,7800,7810,7810,7800,679
|
|
20230823,135000,745513230,7810,7810,7810,7810,20
|
|
20230823,134900,745357030,7800,7810,7810,7800,382
|
|
20230823,134800,742374130,7800,7800,7810,7800,51
|
|
20230823,134700,741976190,7800,7800,7800,7800,4
|
|
20230823,134600,741944990,7800,7800,7800,7800,458
|
|
20230823,134500,738372590,7780,7780,7780,7780,100
|
|
20230823,134400,737594590,7770,7780,7780,7770,1826
|
|
20230823,134300,723403230,7790,7790,7790,7790,515
|
|
20230823,134200,719391380,7780,7750,7780,7750,2522
|
|
20230823,134100,699822140,7750,7770,7780,7750,6085
|
|
20230823,134000,652593670,7770,7790,7790,7770,4831
|
|
20230823,133900,615024150,7810,7800,7810,7790,750
|
|
20230823,133800,609177050,7800,7810,7810,7790,3550
|
|
20230823,133700,581496220,7810,7820,7820,7810,300
|
|
20230823,133600,579151360,7830,7830,7830,7830,0
|
|
20230823,133500,579151360,7830,7830,7830,7830,262
|
|
20230823,133400,577099900,7820,7820,7820,7820,0
|
|
20230823,133300,577099900,7820,7820,7820,7820,649
|
|
20230823,133200,572024720,7810,7820,7820,7810,33
|
|
20230823,133100,571766890,7820,7830,7830,7820,904
|
|
20230823,133000,564697600,7830,7830,7830,7830,0
|
|
20230823,132900,564697600,7830,7830,7830,7830,0
|
|
20230823,132800,564697600,7830,7830,7830,7830,0
|
|
20230823,132700,564697600,7830,7830,7830,7830,0
|
|
20230823,132600,564697600,7830,7800,7830,7800,1343
|
|
20230823,132500,554199040,7800,7800,7800,7800,0
|
|
20230823,132400,554199040,7800,7790,7810,7790,60
|
|
20230823,132300,553730890,7810,7800,7810,7800,103
|
|
20230823,132200,552926490,7800,7820,7820,7800,5075
|
|
20230823,132100,513305090,7820,7820,7820,7820,0
|
|
20230823,132000,513305090,7820,7820,7820,7820,0
|
|
20230823,131900,513305090,7820,7820,7820,7820,0
|
|
20230823,131800,513305090,7820,7820,7820,7820,0
|
|
20230823,131700,513305090,7820,7820,7820,7820,0
|
|
20230823,131600,513305090,7820,7820,7820,7820,0
|
|
20230823,131500,513305090,7820,7820,7820,7820,171
|
|
20230823,131400,511967870,7830,7840,7840,7830,570
|
|
20230823,131300,507504760,7840,7840,7840,7840,25
|
|
20230823,131200,507308760,7840,7840,7840,7840,28
|
|
20230823,131100,507089240,7840,7840,7840,7840,211
|
|
20230823,131000,505435000,7850,7850,7850,7850,0
|
|
20230823,130900,505435000,7850,7850,7850,7850,200
|
|
20230823,130800,503865000,7850,7850,7850,7850,0
|
|
20230823,130700,503865000,7850,7850,7850,7850,0
|
|
20230823,130600,503865000,7850,7850,7850,7850,100
|
|
20230823,130500,503080000,7850,7850,7850,7850,0
|
|
20230823,130400,503080000,7850,7850,7850,7850,0
|
|
20230823,130300,503080000,7850,7850,7850,7850,0
|
|
20230823,130200,503080000,7850,7850,7850,7850,20
|
|
20230823,130100,502923000,7850,7840,7850,7840,476
|
|
20230823,130000,499191150,7840,7840,7840,7840,0
|
|
20230823,125900,499191150,7840,7840,7840,7840,25
|
|
20230823,125800,498995150,7840,7850,7850,7840,33
|
|
20230823,125700,498736350,7850,7850,7860,7850,5490
|
|
20230823,125600,455639820,7850,7860,7860,7840,2434
|
|
20230823,125500,436529320,7870,7870,7870,7870,1
|
|
20230823,125400,436521450,7870,7870,7870,7870,1
|
|
20230823,125300,436513580,7870,7870,7870,7870,0
|
|
20230823,125200,436513580,7870,7870,7870,7870,618
|
|
20230823,125100,431649920,7870,7880,7880,7870,665
|
|
20230823,125000,426413740,7890,7890,7890,7890,210
|
|
20230823,124900,424756840,7900,7900,7900,7900,0
|
|
20230823,124800,424756840,7900,7900,7900,7900,0
|
|
20230823,124700,424756840,7900,7900,7900,7900,0
|
|
20230823,124600,424756840,7900,7900,7900,7900,0
|
|
20230823,124500,424756840,7900,7900,7900,7900,0
|
|
20230823,124400,424756840,7900,7900,7900,7900,0
|
|
20230823,124300,424756840,7900,7900,7900,7900,5
|
|
20230823,124200,424717340,7900,7900,7900,7900,30
|
|
20230823,124100,424480340,7890,7890,7890,7890,0
|
|
20230823,124000,424480340,7890,7890,7890,7890,0
|
|
20230823,123900,424480340,7890,7890,7890,7890,0
|
|
20230823,123800,424480340,7890,7890,7890,7890,602
|
|
20230823,123700,419730560,7890,7890,7890,7890,0
|
|
20230823,123600,419730560,7890,7890,7890,7890,0
|
|
20230823,123500,419730560,7890,7890,7890,7890,0
|
|
20230823,123400,419730560,7890,7890,7890,7890,50
|
|
20230823,123300,419336060,7870,7880,7880,7870,207
|
|
20230823,123200,417706900,7880,7880,7880,7880,70
|
|
20230823,123100,417155300,7880,7880,7880,7880,0
|
|
20230823,123000,417155300,7880,7880,7880,7880,0
|
|
20230823,122900,417155300,7880,7880,7880,7880,0
|
|
20230823,122800,417155300,7880,7880,7880,7880,378
|
|
20230823,122700,414176660,7900,7900,7900,7900,0
|
|
20230823,122600,414176660,7900,7900,7900,7900,0
|
|
20230823,122500,414176660,7900,7900,7900,7900,0
|
|
20230823,122400,414176660,7900,7900,7900,7900,0
|
|
20230823,122300,414176660,7900,7900,7900,7900,0
|
|
20230823,122200,414176660,7900,7900,7900,7900,0
|
|
20230823,122100,414176660,7900,7900,7900,7900,0
|
|
20230823,122000,414176660,7900,7900,7900,7900,0
|
|
20230823,121900,414176660,7900,7900,7900,7900,150
|
|
20230823,121800,412991660,7880,7880,7880,7880,0
|
|
20230823,121700,412991660,7880,7880,7880,7880,0
|
|
20230823,121600,412991660,7880,7880,7880,7880,0
|
|
20230823,121500,412991660,7880,7880,7880,7880,200
|
|
20230823,121400,411415660,7900,7900,7900,7900,0
|
|
20230823,121300,411415660,7900,7900,7900,7900,321
|
|
20230823,121200,408879760,7900,7900,7900,7900,0
|
|
20230823,121100,408879760,7900,7900,7900,7900,0
|
|
20230823,121000,408879760,7900,7900,7900,7900,18
|
|
20230823,120900,408737560,7900,7900,7900,7900,80
|
|
20230823,120800,408105560,7890,7890,7890,7890,542
|
|
20230823,120700,403829180,7870,7870,7870,7870,0
|
|
20230823,120600,403829180,7870,7890,7890,7870,127
|
|
20230823,120500,402829670,7870,7870,7870,7870,98
|
|
20230823,120400,402058410,7870,7870,7870,7870,0
|
|
20230823,120300,402058410,7870,7880,7880,7870,100
|
|
20230823,120200,401271400,7870,7870,7870,7870,0
|
|
20230823,120100,401271400,7870,7870,7870,7870,300
|
|
20230823,120000,398910400,7880,7890,7890,7880,145
|
|
20230823,115900,397767700,7890,7890,7890,7890,5
|
|
20230823,115800,397728250,7900,7900,7900,7900,0
|
|
20230823,115700,397728250,7900,7900,7900,7900,1
|
|
20230823,115600,397720350,7880,7880,7880,7880,1477
|
|
20230823,115500,386081590,7880,7880,7880,7880,0
|
|
20230823,115400,386081590,7880,7890,7890,7880,1200
|
|
20230823,115300,376619030,7870,7870,7870,7870,0
|
|
20230823,115200,376619030,7870,7870,7870,7870,3642
|
|
20230823,115100,347956490,7870,7890,7890,7870,2099
|
|
20230823,115000,331420820,7890,7890,7890,7890,0
|
|
20230823,114900,331420820,7890,7890,7890,7890,10
|
|
20230823,114800,331341920,7900,7910,7910,7900,22
|
|
20230823,114700,331168010,7920,7920,7920,7920,0
|
|
20230823,114600,331168010,7920,7920,7920,7920,20
|
|
20230823,114500,331009610,7920,7920,7920,7920,0
|
|
20230823,114400,331009610,7920,7920,7920,7920,0
|
|
20230823,114300,331009610,7920,7930,7930,7920,285
|
|
20230823,114200,328749810,7930,7930,7930,7920,411
|
|
20230823,114100,325490840,7930,7930,7930,7930,0
|
|
20230823,114000,325490840,7930,7930,7930,7930,0
|
|
20230823,113900,325490840,7930,7930,7930,7930,0
|
|
20230823,113800,325490840,7930,7930,7930,7930,31
|
|
20230823,113700,325245010,7890,7910,7910,7890,497
|
|
20230823,113600,321319310,7920,7920,7920,7920,0
|
|
20230823,113500,321319310,7920,7920,7920,7920,0
|
|
20230823,113400,321319310,7920,7920,7920,7920,0
|
|
20230823,113300,321319310,7920,7910,7920,7910,626
|
|
20230823,113200,316366950,7890,7890,7890,7890,0
|
|
20230823,113100,316366950,7890,7890,7890,7890,0
|
|
20230823,113000,316366950,7890,7890,7890,7890,0
|
|
20230823,112900,316366950,7890,7890,7890,7890,2
|
|
20230823,112800,316351170,7920,7920,7920,7920,0
|
|
20230823,112700,316351170,7920,7920,7920,7920,0
|
|
20230823,112600,316351170,7920,7920,7920,7920,0
|
|
20230823,112500,316351170,7920,7920,7920,7920,0
|
|
20230823,112400,316351170,7920,7920,7920,7920,0
|
|
20230823,112300,316351170,7920,7920,7920,7920,0
|
|
20230823,112200,316351170,7920,7920,7920,7920,0
|
|
20230823,112100,316351170,7920,7920,7920,7920,0
|
|
20230823,112000,316351170,7920,7920,7920,7920,0
|
|
20230823,111900,316351170,7920,7920,7920,7920,0
|
|
20230823,111800,316351170,7920,7920,7920,7920,0
|
|
20230823,111700,316351170,7920,7920,7920,7920,0
|
|
20230823,111600,316351170,7920,7920,7920,7920,0
|
|
20230823,111500,316351170,7920,7920,7920,7920,0
|
|
20230823,111400,316351170,7920,7920,7920,7920,63
|
|
20230823,111300,315852210,7870,7880,7880,7860,1231
|
|
20230823,111200,306165480,7890,7910,7910,7890,1999
|
|
20230823,111100,290370420,7920,7920,7920,7920,0
|
|
20230823,111000,290370420,7920,7920,7920,7920,0
|
|
20230823,110900,290370420,7920,7920,7920,7920,23
|
|
20230823,110800,290188260,7940,7940,7940,7940,0
|
|
20230823,110700,290188260,7940,7940,7940,7940,8
|
|
20230823,110600,290124740,7940,7910,7940,7910,1045
|
|
20230823,110500,281858520,7910,7910,7910,7910,0
|
|
20230823,110400,281858520,7910,7910,7910,7910,0
|
|
20230823,110300,281858520,7910,7910,7910,7910,3
|
|
20230823,110200,281834790,7900,7900,7900,7900,10
|
|
20230823,110100,281755790,7900,7900,7900,7900,0
|
|
20230823,110000,281755790,7900,7920,7920,7900,1200
|
|
20230823,105900,272265610,7930,7930,7930,7930,20
|
|
20230823,105800,272107010,7930,7930,7930,7930,0
|
|
20230823,105700,272107010,7930,7930,7930,7930,300
|
|
20230823,105600,269728010,7940,7940,7940,7940,1
|
|
20230823,105500,269720070,7910,7940,7940,7910,111
|
|
20230823,105400,268842030,7910,7910,7910,7910,0
|
|
20230823,105300,268842030,7910,7910,7910,7910,0
|
|
20230823,105200,268842030,7910,7910,7910,7910,35
|
|
20230823,105100,268565180,7940,7900,7940,7900,61
|
|
20230823,105000,268083240,7900,7910,7910,7900,499
|
|
20230823,104900,264139930,7940,7920,7940,7910,1051
|
|
20230823,104800,255824650,7920,7920,7920,7920,19
|
|
20230823,104700,255674170,7930,7930,7930,7930,2
|
|
20230823,104600,255658310,7930,7940,7940,7930,344
|
|
20230823,104500,252929130,7960,7950,7960,7940,8
|
|
20230823,104400,252865530,7960,7960,7960,7960,0
|
|
20230823,104300,252865530,7960,7960,7960,7960,0
|
|
20230823,104200,252865530,7960,7960,7960,7960,0
|
|
20230823,104100,252865530,7960,7960,7960,7960,1
|
|
20230823,104000,252857570,7950,7970,7970,7950,1250
|
|
20230823,103900,242920050,7960,7960,7960,7960,1001
|
|
20230823,103800,234952090,7960,7960,7960,7960,0
|
|
20230823,103700,234952090,7960,7960,7960,7960,0
|
|
20230823,103600,234952090,7960,7960,7960,7960,119
|
|
20230823,103500,234004850,7960,7960,7960,7960,0
|
|
20230823,103400,234004850,7960,7960,7960,7960,0
|
|
20230823,103300,234004850,7960,7960,7960,7960,0
|
|
20230823,103200,234004850,7960,7960,7960,7960,0
|
|
20230823,103100,234004850,7960,7960,7960,7960,0
|
|
20230823,103000,234004850,7960,7960,7960,7960,0
|
|
20230823,102900,234004850,7960,7970,7970,7960,1952
|
|
20230823,102800,218457710,8000,8000,8000,8000,0
|
|
20230823,102700,218457710,8000,8000,8000,8000,1
|
|
20230823,102600,218449710,8010,8010,8010,8010,0
|
|
20230823,102500,218449710,8010,8010,8010,8010,0
|
|
20230823,102400,218449710,8010,8010,8010,8010,0
|
|
20230823,102300,218449710,8010,8010,8010,8010,50
|
|
20230823,102200,218049210,8020,8020,8020,8020,0
|
|
20230823,102100,218049210,8020,8020,8020,8020,0
|
|
20230823,102000,218049210,8020,8020,8020,8020,0
|
|
20230823,101900,218049210,8020,8020,8020,8020,1
|
|
20230823,101800,218041190,8000,7990,8000,7990,1153
|
|
20230823,101700,208823840,7980,7980,7980,7980,0
|
|
20230823,101600,208823840,7980,7980,7980,7980,10
|
|
20230823,101500,208744040,7980,7980,7980,7980,704
|
|
20230823,101400,203126120,7990,7990,7990,7990,403
|
|
20230823,101300,199906150,7990,7990,7990,7990,0
|
|
20230823,101200,199906150,7990,8000,8000,7990,265
|
|
20230823,101100,197788790,8000,8000,8000,8000,0
|
|
20230823,101000,197788790,8000,8000,8000,8000,0
|
|
20230823,100900,197788790,8000,8000,8000,8000,77
|
|
20230823,100800,197172790,8020,8020,8020,8020,0
|
|
20230823,100700,197172790,8020,8020,8020,8020,315
|
|
20230823,100600,194646490,8020,8010,8020,8010,125
|
|
20230823,100500,193644100,8000,8000,8000,8000,0
|
|
20230823,100400,193644100,8000,7990,8000,7990,407
|
|
20230823,100300,190392160,7990,7990,7990,7990,40
|
|
20230823,100200,190072560,7980,7980,7980,7980,866
|
|
20230823,100100,183161880,7970,7970,7970,7970,100
|
|
20230823,100000,182364880,7980,7980,7980,7980,57
|
|
20230823,095900,181910020,7990,7990,7990,7990,10
|
|
20230823,095800,181830120,7990,8000,8000,7980,21
|
|
20230823,095700,181662510,7980,7990,7990,7980,1000
|
|
20230823,095600,173676940,7990,8010,8010,7990,520
|
|
20230823,095500,169517860,8020,8020,8020,8020,10
|
|
20230823,095400,169437660,8030,8030,8030,8030,0
|
|
20230823,095300,169437660,8030,8030,8030,8030,0
|
|
20230823,095200,169437660,8030,8030,8030,8030,0
|
|
20230823,095100,169437660,8030,8030,8030,8030,200
|
|
20230823,095000,167831660,8010,8020,8020,8010,1848
|
|
20230823,094900,153016610,8020,8020,8020,8020,9
|
|
20230823,094800,152944430,8020,8020,8020,8020,150
|
|
20230823,094700,151741430,8020,8020,8020,8020,18
|
|
20230823,094600,151597070,8020,8020,8020,8020,31
|
|
20230823,094500,151348450,8020,8020,8020,8020,110
|
|
20230823,094400,150466250,8030,8030,8030,8030,0
|
|
20230823,094300,150466250,8030,8040,8040,8030,1600
|
|
20230823,094200,137617900,8050,8050,8050,8050,350
|
|
20230823,094100,134800400,8050,8050,8050,8050,0
|
|
20230823,094000,134800400,8050,8060,8060,8050,500
|
|
20230823,093900,130770570,8060,8070,8070,8060,341
|
|
20230823,093800,128022090,8080,8070,8080,8070,500
|
|
20230823,093700,123987080,8070,8070,8070,8070,0
|
|
20230823,093600,123987080,8070,8070,8080,8070,452
|
|
20230823,093500,120337440,8070,8080,8080,8070,453
|
|
20230823,093400,116677730,8080,8080,8080,8080,124
|
|
20230823,093300,115675810,8070,8070,8070,8070,0
|
|
20230823,093200,115675810,8070,8040,8090,8040,2262
|
|
20230823,093100,97435340,8030,8050,8050,8030,240
|
|
20230823,093000,95506740,8060,8060,8060,8060,0
|
|
20230823,092900,95506740,8060,8060,8060,8060,562
|
|
20230823,092800,90977020,8060,8060,8060,8060,0
|
|
20230823,092700,90977020,8060,8060,8060,8060,290
|
|
20230823,092600,88639620,8050,8050,8050,8050,522
|
|
20230823,092500,84437520,8060,8050,8060,8050,40
|
|
20230823,092400,84115450,8050,8030,8050,8030,635
|
|
20230823,092300,79014160,8030,8030,8030,8030,30
|
|
20230823,092200,78773260,8030,8050,8050,8030,355
|
|
20230823,092100,75919220,8050,8050,8050,8050,0
|
|
20230823,092000,75919220,8050,8030,8050,8030,766
|
|
20230823,091900,69764880,8000,8030,8030,8000,110
|
|
20230823,091800,68884730,8030,8030,8030,8030,0
|
|
20230823,091700,68884730,8030,8030,8030,8030,151
|
|
20230823,091600,67672200,8030,8030,8030,8030,248
|
|
20230823,091500,65680760,8030,8000,8030,8000,168
|
|
20230823,091400,64331780,7990,7990,7990,7990,648
|
|
20230823,091300,59154260,7990,8000,8000,7990,1196
|
|
20230823,091200,49597350,8030,8030,8030,8030,2
|
|
20230823,091100,49581290,8030,8000,8030,8000,1741
|
|
20230823,091000,35636920,8010,8010,8010,8010,0
|
|
20230823,090900,35636920,8010,8010,8010,8000,136
|
|
20230823,090800,34547600,8010,8010,8010,8010,226
|
|
20230823,090700,32737340,8000,8000,8000,8000,127
|
|
20230823,090600,31721340,7980,7980,7980,7980,0
|
|
20230823,090500,31721340,7980,7980,7980,7980,23
|
|
20230823,090400,31537800,7980,7950,7980,7940,583
|
|
20230823,090300,26902270,8030,8030,8030,7960,493
|
|
20230823,090200,22960420,7960,7930,7960,7930,303
|
|
20230823,090100,20552780,7930,7970,7970,7920,1383
|
|
20230823,090000,9556820,7970,8060,8060,7970,1195
|