663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200000,244883210,7970,7970,7970,7970,728
|
|
20230817,195900,244883210,7970,7970,7970,7970,0
|
|
20230817,195800,244883210,7970,7970,7970,7970,0
|
|
20230817,195700,244883210,7970,7970,7970,7970,0
|
|
20230817,195600,244883210,7970,7970,7970,7970,0
|
|
20230817,195500,244883210,7970,7970,7970,7970,0
|
|
20230817,195400,244883210,7970,7970,7970,7970,0
|
|
20230817,195300,244883210,7970,7970,7970,7970,0
|
|
20230817,195200,244883210,7970,7970,7970,7970,0
|
|
20230817,195100,244883210,7970,7970,7970,7970,0
|
|
20230817,195000,244883210,7970,7970,7970,7970,0
|
|
20230817,194900,244883210,7970,7970,7970,7970,0
|
|
20230817,194800,244883210,7970,7970,7970,7970,0
|
|
20230817,194700,244883210,7970,7970,7970,7970,0
|
|
20230817,194600,244883210,7970,7970,7970,7970,0
|
|
20230817,194500,244883210,7970,7970,7970,7970,0
|
|
20230817,194400,244883210,7970,7970,7970,7970,0
|
|
20230817,194300,244883210,7970,7970,7970,7970,0
|
|
20230817,194200,244883210,7970,7970,7970,7970,0
|
|
20230817,194100,244883210,7970,7970,7970,7970,0
|
|
20230817,194000,244883210,7970,7970,7970,7970,0
|
|
20230817,193900,244883210,7970,7970,7970,7970,0
|
|
20230817,193800,244883210,7970,7970,7970,7970,0
|
|
20230817,193700,244883210,7970,7970,7970,7970,0
|
|
20230817,193600,244883210,7970,7970,7970,7970,0
|
|
20230817,193500,244883210,7970,7970,7970,7970,0
|
|
20230817,193400,244883210,7970,7970,7970,7970,0
|
|
20230817,193300,244883210,7970,7970,7970,7970,0
|
|
20230817,193200,244883210,7970,7970,7970,7970,0
|
|
20230817,193100,244883210,7970,7970,7970,7970,0
|
|
20230817,193000,244883210,7970,7970,7970,7970,728
|
|
20230817,192900,244883210,7970,7970,7970,7970,0
|
|
20230817,192800,244883210,7970,7970,7970,7970,0
|
|
20230817,192700,244883210,7970,7970,7970,7970,0
|
|
20230817,192600,244883210,7970,7970,7970,7970,0
|
|
20230817,192500,244883210,7970,7970,7970,7970,0
|
|
20230817,192400,244883210,7970,7970,7970,7970,0
|
|
20230817,192300,244883210,7970,7970,7970,7970,0
|
|
20230817,192200,244883210,7970,7970,7970,7970,0
|
|
20230817,192100,244883210,7970,7970,7970,7970,0
|
|
20230817,192000,244883210,7970,7970,7970,7970,0
|
|
20230817,191900,244883210,7970,7970,7970,7970,0
|
|
20230817,191800,244883210,7970,7970,7970,7970,0
|
|
20230817,191700,244883210,7970,7970,7970,7970,0
|
|
20230817,191600,244883210,7970,7970,7970,7970,0
|
|
20230817,191500,244883210,7970,7970,7970,7970,0
|
|
20230817,191400,244883210,7970,7970,7970,7970,0
|
|
20230817,191300,244883210,7970,7970,7970,7970,0
|
|
20230817,191200,244883210,7970,7970,7970,7970,0
|
|
20230817,191100,244883210,7970,7970,7970,7970,0
|
|
20230817,191000,244883210,7970,7970,7970,7970,0
|
|
20230817,190900,244883210,7970,7970,7970,7970,0
|
|
20230817,190800,244883210,7970,7970,7970,7970,0
|
|
20230817,190700,244883210,7970,7970,7970,7970,0
|
|
20230817,190600,244883210,7970,7970,7970,7970,0
|
|
20230817,190500,244883210,7970,7970,7970,7970,0
|
|
20230817,190400,244883210,7970,7970,7970,7970,0
|
|
20230817,190300,244883210,7970,7970,7970,7970,0
|
|
20230817,190200,244883210,7970,7970,7970,7970,0
|
|
20230817,190100,244883210,7970,7970,7970,7970,0
|
|
20230817,190000,244883210,7970,7970,7970,7970,728
|
|
20230817,185900,244883210,7970,7970,7970,7970,0
|
|
20230817,185800,244883210,7970,7970,7970,7970,0
|
|
20230817,185700,244883210,7970,7970,7970,7970,0
|
|
20230817,185600,244883210,7970,7970,7970,7970,0
|
|
20230817,185500,244883210,7970,7970,7970,7970,0
|
|
20230817,185400,244883210,7970,7970,7970,7970,0
|
|
20230817,185300,244883210,7970,7970,7970,7970,0
|
|
20230817,185200,244883210,7970,7970,7970,7970,0
|
|
20230817,185100,244883210,7970,7970,7970,7970,0
|
|
20230817,185000,244883210,7970,7970,7970,7970,0
|
|
20230817,184900,244883210,7970,7970,7970,7970,0
|
|
20230817,184800,244883210,7970,7970,7970,7970,0
|
|
20230817,184700,244883210,7970,7970,7970,7970,0
|
|
20230817,184600,244883210,7970,7970,7970,7970,0
|
|
20230817,184500,244883210,7970,7970,7970,7970,0
|
|
20230817,184400,244883210,7970,7970,7970,7970,0
|
|
20230817,184300,244883210,7970,7970,7970,7970,0
|
|
20230817,184200,244883210,7970,7970,7970,7970,0
|
|
20230817,184100,244883210,7970,7970,7970,7970,0
|
|
20230817,184000,244883210,7970,7970,7970,7970,0
|
|
20230817,183900,244883210,7970,7970,7970,7970,0
|
|
20230817,183800,244883210,7970,7970,7970,7970,0
|
|
20230817,183700,244883210,7970,7970,7970,7970,0
|
|
20230817,183600,244883210,7970,7970,7970,7970,0
|
|
20230817,183500,244883210,7970,7970,7970,7970,0
|
|
20230817,183400,244883210,7970,7970,7970,7970,0
|
|
20230817,183300,244883210,7970,7970,7970,7970,0
|
|
20230817,183200,244883210,7970,7970,7970,7970,0
|
|
20230817,183100,244883210,7970,7970,7970,7970,0
|
|
20230817,183000,244883210,7970,7970,7970,7970,728
|
|
20230817,182900,244883210,7970,7970,7970,7970,0
|
|
20230817,182800,244883210,7970,7970,7970,7970,0
|
|
20230817,182700,244883210,7970,7970,7970,7970,0
|
|
20230817,182600,244883210,7970,7970,7970,7970,0
|
|
20230817,182500,244883210,7970,7970,7970,7970,0
|
|
20230817,182400,244883210,7970,7970,7970,7970,0
|
|
20230817,182300,244883210,7970,7970,7970,7970,0
|
|
20230817,182200,244883210,7970,7970,7970,7970,0
|
|
20230817,182100,244883210,7970,7970,7970,7970,0
|
|
20230817,182000,244883210,7970,7970,7970,7970,0
|
|
20230817,181900,244883210,7970,7970,7970,7970,0
|
|
20230817,181800,244883210,7970,7970,7970,7970,0
|
|
20230817,181700,244883210,7970,7970,7970,7970,0
|
|
20230817,181600,244883210,7970,7970,7970,7970,0
|
|
20230817,181500,244883210,7970,7970,7970,7970,0
|
|
20230817,181400,244883210,7970,7970,7970,7970,0
|
|
20230817,181300,244883210,7970,7970,7970,7970,0
|
|
20230817,181200,244883210,7970,7970,7970,7970,0
|
|
20230817,181100,244883210,7970,7970,7970,7970,0
|
|
20230817,181000,244883210,7970,7970,7970,7970,0
|
|
20230817,180900,244883210,7970,7970,7970,7970,0
|
|
20230817,180800,244883210,7970,7970,7970,7970,0
|
|
20230817,180700,244883210,7970,7970,7970,7970,0
|
|
20230817,180600,244883210,7970,7970,7970,7970,0
|
|
20230817,180500,244883210,7970,7970,7970,7970,0
|
|
20230817,180400,244883210,7970,7970,7970,7970,0
|
|
20230817,180300,244883210,7970,7970,7970,7970,0
|
|
20230817,180200,244883210,7970,7970,7970,7970,0
|
|
20230817,180100,244883210,7970,7970,7970,7970,0
|
|
20230817,180000,244883210,7970,7970,7970,7970,728
|
|
20230817,175900,244883210,7970,7970,7970,7970,0
|
|
20230817,175800,244883210,7970,7970,7970,7970,0
|
|
20230817,175700,244883210,7970,7970,7970,7970,0
|
|
20230817,175600,244883210,7970,7970,7970,7970,0
|
|
20230817,175500,244883210,7970,7970,7970,7970,0
|
|
20230817,175400,244883210,7970,7970,7970,7970,0
|
|
20230817,175300,244883210,7970,7970,7970,7970,0
|
|
20230817,175200,244883210,7970,7970,7970,7970,0
|
|
20230817,175100,244883210,7970,7970,7970,7970,0
|
|
20230817,175000,244883210,7970,7970,7970,7970,0
|
|
20230817,174900,244883210,7970,7970,7970,7970,0
|
|
20230817,174800,244883210,7970,7970,7970,7970,0
|
|
20230817,174700,244883210,7970,7970,7970,7970,0
|
|
20230817,174600,244883210,7970,7970,7970,7970,0
|
|
20230817,174500,244883210,7970,7970,7970,7970,0
|
|
20230817,174400,244883210,7970,7970,7970,7970,0
|
|
20230817,174300,244883210,7970,7970,7970,7970,0
|
|
20230817,174200,244883210,7970,7970,7970,7970,0
|
|
20230817,174100,244883210,7970,7970,7970,7970,0
|
|
20230817,174000,244883210,7970,7970,7970,7970,0
|
|
20230817,173900,244883210,7970,7970,7970,7970,0
|
|
20230817,173800,244883210,7970,7970,7970,7970,0
|
|
20230817,173700,244883210,7970,7970,7970,7970,0
|
|
20230817,173600,244883210,7970,7970,7970,7970,0
|
|
20230817,173500,244883210,7970,7970,7970,7970,0
|
|
20230817,173400,244883210,7970,7970,7970,7970,0
|
|
20230817,173300,244883210,7970,7970,7970,7970,0
|
|
20230817,173200,244883210,7970,7970,7970,7970,0
|
|
20230817,173100,244883210,7970,7970,7970,7970,0
|
|
20230817,173000,244883210,7970,7970,7970,7970,728
|
|
20230817,172900,244883210,7970,7970,7970,7970,0
|
|
20230817,172800,244883210,7970,7970,7970,7970,0
|
|
20230817,172700,244883210,7970,7970,7970,7970,0
|
|
20230817,172600,244883210,7970,7970,7970,7970,0
|
|
20230817,172500,244883210,7970,7970,7970,7970,0
|
|
20230817,172400,244883210,7970,7970,7970,7970,0
|
|
20230817,172300,244883210,7970,7970,7970,7970,0
|
|
20230817,172200,244883210,7970,7970,7970,7970,0
|
|
20230817,172100,244883210,7970,7970,7970,7970,0
|
|
20230817,172000,244883210,7970,7970,7970,7970,0
|
|
20230817,171900,244883210,7970,7970,7970,7970,0
|
|
20230817,171800,244883210,7970,7970,7970,7970,0
|
|
20230817,171700,244883210,7970,7970,7970,7970,0
|
|
20230817,171600,244883210,7970,7970,7970,7970,0
|
|
20230817,171500,244883210,7970,7970,7970,7970,0
|
|
20230817,171400,244883210,7970,7970,7970,7970,0
|
|
20230817,171300,244883210,7970,7970,7970,7970,0
|
|
20230817,171200,244883210,7970,7970,7970,7970,0
|
|
20230817,171100,244883210,7970,7970,7970,7970,0
|
|
20230817,171000,244883210,7970,7970,7970,7970,0
|
|
20230817,170900,244883210,7970,7970,7970,7970,0
|
|
20230817,170800,244883210,7970,7970,7970,7970,0
|
|
20230817,170700,244883210,7970,7970,7970,7970,0
|
|
20230817,170600,244883210,7970,7970,7970,7970,0
|
|
20230817,170500,244883210,7970,7970,7970,7970,0
|
|
20230817,170400,244883210,7970,7970,7970,7970,0
|
|
20230817,170300,244883210,7970,7970,7970,7970,0
|
|
20230817,170200,244883210,7970,7970,7970,7970,0
|
|
20230817,170100,244883210,7970,7970,7970,7970,0
|
|
20230817,170000,244883210,7970,7970,7970,7970,728
|
|
20230817,165900,244883210,7970,7970,7970,7970,0
|
|
20230817,165800,244883210,7970,7970,7970,7970,0
|
|
20230817,165700,244883210,7970,7970,7970,7970,0
|
|
20230817,165600,244883210,7970,7970,7970,7970,0
|
|
20230817,165500,244883210,7970,7970,7970,7970,0
|
|
20230817,165400,244883210,7970,7970,7970,7970,0
|
|
20230817,165300,244883210,7970,7970,7970,7970,0
|
|
20230817,165200,244883210,7970,7970,7970,7970,0
|
|
20230817,165100,244883210,7970,7970,7970,7970,0
|
|
20230817,165000,244883210,7970,7970,7970,7970,0
|
|
20230817,164900,244883210,7970,7970,7970,7970,0
|
|
20230817,164800,244883210,7970,7970,7970,7970,0
|
|
20230817,164700,244883210,7970,7970,7970,7970,0
|
|
20230817,164600,244883210,7970,7970,7970,7970,0
|
|
20230817,164500,244883210,7970,7970,7970,7970,0
|
|
20230817,164400,244883210,7970,7970,7970,7970,0
|
|
20230817,164300,244883210,7970,7970,7970,7970,0
|
|
20230817,164200,244883210,7970,7970,7970,7970,0
|
|
20230817,164100,244883210,7970,7970,7970,7970,0
|
|
20230817,164000,244883210,7970,7970,7970,7970,0
|
|
20230817,163900,244883210,7970,7970,7970,7970,0
|
|
20230817,163800,244883210,7970,7970,7970,7970,0
|
|
20230817,163700,244883210,7970,7970,7970,7970,0
|
|
20230817,163600,244883210,7970,7970,7970,7970,0
|
|
20230817,163500,244883210,7970,7970,7970,7970,0
|
|
20230817,163400,244883210,7970,7970,7970,7970,0
|
|
20230817,163300,244883210,7970,7970,7970,7970,0
|
|
20230817,163200,244883210,7970,7970,7970,7970,0
|
|
20230817,163100,244883210,7970,7970,7970,7970,0
|
|
20230817,163000,244883210,7970,7970,7970,7970,728
|
|
20230817,162900,244883210,7970,7970,7970,7970,0
|
|
20230817,162800,244883210,7970,7970,7970,7970,0
|
|
20230817,162700,244883210,7970,7970,7970,7970,0
|
|
20230817,162600,244883210,7970,7970,7970,7970,0
|
|
20230817,162500,244883210,7970,7970,7970,7970,0
|
|
20230817,162400,244883210,7970,7970,7970,7970,0
|
|
20230817,162300,244883210,7970,7970,7970,7970,0
|
|
20230817,162200,244883210,7970,7970,7970,7970,0
|
|
20230817,162100,244883210,7970,7970,7970,7970,0
|
|
20230817,162000,244883210,7970,7970,7970,7970,0
|
|
20230817,161900,244883210,7970,7970,7970,7970,0
|
|
20230817,161800,244883210,7970,7970,7970,7970,0
|
|
20230817,161700,244883210,7970,7970,7970,7970,0
|
|
20230817,161600,244883210,7970,7970,7970,7970,0
|
|
20230817,161500,244883210,7970,7970,7970,7970,0
|
|
20230817,161400,244883210,7970,7970,7970,7970,0
|
|
20230817,161300,244883210,7970,7970,7970,7970,0
|
|
20230817,161200,244883210,7970,7970,7970,7970,0
|
|
20230817,161100,244883210,7970,7970,7970,7970,0
|
|
20230817,161000,244883210,7970,7970,7970,7970,0
|
|
20230817,160900,244883210,7970,7970,7970,7970,0
|
|
20230817,160800,244883210,7970,7970,7970,7970,0
|
|
20230817,160700,244883210,7970,7970,7970,7970,0
|
|
20230817,160600,244883210,7970,7970,7970,7970,0
|
|
20230817,160500,244883210,7970,7970,7970,7970,0
|
|
20230817,160400,244883210,7970,7970,7970,7970,0
|
|
20230817,160300,244883210,7970,7970,7970,7970,0
|
|
20230817,160200,244883210,7970,7970,7970,7970,0
|
|
20230817,160100,244883210,7970,7970,7970,7970,0
|
|
20230817,160000,244883210,7970,7970,7970,7970,728
|
|
20230817,155900,244883210,7970,7970,7970,7970,0
|
|
20230817,155800,244883210,7970,7970,7970,7970,0
|
|
20230817,155700,244883210,7970,7970,7970,7970,0
|
|
20230817,155600,244883210,7970,7970,7970,7970,0
|
|
20230817,155500,244883210,7970,7970,7970,7970,0
|
|
20230817,155400,244883210,7970,7970,7970,7970,0
|
|
20230817,155300,244883210,7970,7970,7970,7970,0
|
|
20230817,155200,244883210,7970,7970,7970,7970,0
|
|
20230817,155100,244883210,7970,7970,7970,7970,0
|
|
20230817,155000,244883210,7970,7970,7970,7970,0
|
|
20230817,154900,244883210,7970,7970,7970,7970,0
|
|
20230817,154800,244883210,7970,7970,7970,7970,0
|
|
20230817,154700,244883210,7970,7970,7970,7970,0
|
|
20230817,154600,244883210,7970,7970,7970,7970,0
|
|
20230817,154500,244883210,7970,7970,7970,7970,0
|
|
20230817,154400,244883210,7970,7970,7970,7970,0
|
|
20230817,154300,244883210,7970,7970,7970,7970,0
|
|
20230817,154200,244883210,7970,7970,7970,7970,0
|
|
20230817,154100,244883210,7970,7970,7970,7970,0
|
|
20230817,154000,244883210,7970,7970,7970,7970,0
|
|
20230817,153900,244883210,7970,7970,7970,7970,0
|
|
20230817,153800,244883210,7970,7970,7970,7970,0
|
|
20230817,153700,244883210,7970,7970,7970,7970,0
|
|
20230817,153600,244883210,7970,7970,7970,7970,0
|
|
20230817,153500,244883210,7970,7970,7970,7970,0
|
|
20230817,153400,244883210,7970,7970,7970,7970,0
|
|
20230817,153300,244883210,7970,7970,7970,7970,0
|
|
20230817,153200,244883210,7970,7970,7970,7970,0
|
|
20230817,153100,244883210,7970,7970,7970,7970,0
|
|
20230817,153000,244883210,7970,7970,7970,7970,1456
|
|
20230817,152900,239081050,7980,7980,7980,7980,0
|
|
20230817,152800,239081050,7980,7980,7980,7980,0
|
|
20230817,152700,239081050,7980,7980,7980,7980,0
|
|
20230817,152600,239081050,7980,7980,7980,7980,0
|
|
20230817,152500,239081050,7980,7980,7980,7980,0
|
|
20230817,152400,239081050,7980,7980,7980,7980,0
|
|
20230817,152300,239081050,7980,7980,7980,7980,0
|
|
20230817,152200,239081050,7980,7980,7980,7980,0
|
|
20230817,152100,239081050,7980,7980,7980,7980,0
|
|
20230817,152000,239081050,7980,7980,7980,7980,0
|
|
20230817,151900,239081050,7980,7980,7980,7980,0
|
|
20230817,151800,239081050,7980,7980,7980,7980,0
|
|
20230817,151700,239081050,7980,7980,7980,7980,0
|
|
20230817,151600,239081050,7980,7980,7980,7980,5
|
|
20230817,151500,239041150,7990,7990,7990,7990,1
|
|
20230817,151400,239033160,7990,7990,7990,7990,0
|
|
20230817,151300,239033160,7990,7990,7990,7990,0
|
|
20230817,151200,239033160,7990,7990,7990,7990,0
|
|
20230817,151100,239033160,7990,7990,7990,7990,0
|
|
20230817,151000,239033160,7990,7990,7990,7990,3
|
|
20230817,150900,239009190,7990,7990,7990,7990,0
|
|
20230817,150800,239009190,7990,7990,7990,7990,2
|
|
20230817,150700,238993210,7990,7990,7990,7990,12
|
|
20230817,150600,238897330,7990,7990,7990,7990,0
|
|
20230817,150500,238897330,7990,7990,7990,7990,0
|
|
20230817,150400,238897330,7990,7990,7990,7990,147
|
|
20230817,150300,237722800,7990,7990,7990,7990,0
|
|
20230817,150200,237722800,7990,7990,7990,7990,1
|
|
20230817,150100,237714810,7980,7980,7980,7980,0
|
|
20230817,150000,237714810,7980,7980,7980,7980,21
|
|
20230817,145900,237547230,7970,7970,7970,7970,0
|
|
20230817,145800,237547230,7970,7970,7970,7970,45
|
|
20230817,145700,237188580,7970,7970,7970,7970,22
|
|
20230817,145600,237013240,7970,7970,7970,7970,3
|
|
20230817,145500,236989330,7960,7960,7960,7960,0
|
|
20230817,145400,236989330,7960,7960,7960,7960,1
|
|
20230817,145300,236981370,7970,7970,7970,7970,0
|
|
20230817,145200,236981370,7970,7970,7970,7970,0
|
|
20230817,145100,236981370,7970,7970,7970,7970,0
|
|
20230817,145000,236981370,7970,7960,7970,7960,2
|
|
20230817,144900,236965440,7960,7960,7960,7960,0
|
|
20230817,144800,236965440,7960,7960,7960,7960,0
|
|
20230817,144700,236965440,7960,7960,7960,7960,1
|
|
20230817,144600,236957480,7960,7960,7960,7960,0
|
|
20230817,144500,236957480,7960,7960,7960,7960,1
|
|
20230817,144400,236949520,7960,7960,7970,7960,8
|
|
20230817,144300,236885830,7960,7960,7960,7960,1
|
|
20230817,144200,236877870,7960,7960,7960,7960,0
|
|
20230817,144100,236877870,7960,7960,7960,7960,0
|
|
20230817,144000,236877870,7960,7960,7960,7960,0
|
|
20230817,143900,236877870,7960,7960,7960,7960,6
|
|
20230817,143800,236830110,7960,7960,7960,7960,1
|
|
20230817,143700,236822150,7960,7960,7960,7960,0
|
|
20230817,143600,236822150,7960,7960,7960,7960,0
|
|
20230817,143500,236822150,7960,7960,7960,7960,0
|
|
20230817,143400,236822150,7960,7960,7960,7960,5
|
|
20230817,143300,236782350,7950,7950,7950,7950,0
|
|
20230817,143200,236782350,7950,7950,7950,7950,0
|
|
20230817,143100,236782350,7950,7960,7960,7950,151
|
|
20230817,143000,235581070,7970,7980,7980,7970,779
|
|
20230817,142900,229369390,7990,7990,7990,7990,5
|
|
20230817,142800,229329440,7990,7990,7990,7990,14
|
|
20230817,142700,229217580,7990,7990,7990,7990,1
|
|
20230817,142600,229209590,7990,7990,7990,7990,313
|
|
20230817,142500,226708720,8000,8000,8010,8000,6
|
|
20230817,142400,226660690,8000,8000,8000,8000,0
|
|
20230817,142300,226660690,8000,8000,8000,8000,1
|
|
20230817,142200,226652690,8010,8010,8010,8010,0
|
|
20230817,142100,226652690,8010,8010,8010,8010,0
|
|
20230817,142000,226652690,8010,8000,8010,8000,2
|
|
20230817,141900,226636680,8010,8000,8010,8000,25
|
|
20230817,141800,226436440,7990,7990,7990,7990,0
|
|
20230817,141700,226436440,7990,7990,7990,7990,0
|
|
20230817,141600,226436440,7990,7990,7990,7990,0
|
|
20230817,141500,226436440,7990,7990,7990,7990,0
|
|
20230817,141400,226436440,7990,7990,7990,7990,0
|
|
20230817,141300,226436440,7990,7990,7990,7990,0
|
|
20230817,141200,226436440,7990,7990,7990,7990,2
|
|
20230817,141100,226420460,7990,7990,7990,7990,0
|
|
20230817,141000,226420460,7990,7990,7990,7990,0
|
|
20230817,140900,226420460,7990,7990,7990,7990,0
|
|
20230817,140800,226420460,7990,7990,7990,7990,0
|
|
20230817,140700,226420460,7990,7990,7990,7990,13
|
|
20230817,140600,226316590,7990,7990,7990,7990,37
|
|
20230817,140500,226020960,7990,7990,7990,7990,37
|
|
20230817,140400,225725330,7990,7990,7990,7990,1
|
|
20230817,140300,225717340,7990,7990,7990,7990,0
|
|
20230817,140200,225717340,7990,7990,7990,7990,0
|
|
20230817,140100,225717340,7990,7990,7990,7990,0
|
|
20230817,140000,225717340,7990,7990,7990,7990,1
|
|
20230817,135900,225709350,7990,7990,7990,7990,0
|
|
20230817,135800,225709350,7990,7990,7990,7990,0
|
|
20230817,135700,225709350,7990,7990,7990,7990,0
|
|
20230817,135600,225709350,7990,7990,7990,7990,1
|
|
20230817,135500,225701360,7990,7990,7990,7990,0
|
|
20230817,135400,225701360,7990,7990,7990,7990,0
|
|
20230817,135300,225701360,7990,7990,7990,7990,1
|
|
20230817,135200,225693370,7990,7990,7990,7990,10
|
|
20230817,135100,225613470,7990,7990,7990,7990,5
|
|
20230817,135000,225573520,7990,7990,7990,7990,0
|
|
20230817,134900,225573520,7990,7990,7990,7990,1
|
|
20230817,134800,225565530,7990,7990,7990,7990,0
|
|
20230817,134700,225565530,7990,7990,7990,7990,0
|
|
20230817,134600,225565530,7990,7990,7990,7990,0
|
|
20230817,134500,225565530,7990,7990,7990,7990,1
|
|
20230817,134400,225557540,7990,7990,7990,7990,0
|
|
20230817,134300,225557540,7990,7990,7990,7990,0
|
|
20230817,134200,225557540,7990,7990,7990,7990,0
|
|
20230817,134100,225557540,7990,7990,7990,7990,1
|
|
20230817,134000,225549550,7990,7990,7990,7990,0
|
|
20230817,133900,225549550,7990,7990,7990,7990,0
|
|
20230817,133800,225549550,7990,7990,7990,7990,1
|
|
20230817,133700,225541560,8000,8000,8000,8000,0
|
|
20230817,133600,225541560,8000,8000,8000,8000,23
|
|
20230817,133500,225357560,8000,8000,8000,8000,0
|
|
20230817,133400,225357560,8000,8000,8000,8000,1
|
|
20230817,133300,225349560,8010,7990,8010,7990,20
|
|
20230817,133200,225189450,7980,7980,7980,7980,0
|
|
20230817,133100,225189450,7980,7980,7980,7980,0
|
|
20230817,133000,225189450,7980,7980,7980,7980,0
|
|
20230817,132900,225189450,7980,7980,7980,7980,0
|
|
20230817,132800,225189450,7980,7990,7990,7980,899
|
|
20230817,132700,218011660,7990,7990,7990,7990,153
|
|
20230817,132600,216789190,8000,8000,8000,8000,53
|
|
20230817,132500,216365190,8000,8000,8000,8000,1
|
|
20230817,132400,216357190,8000,8000,8000,8000,0
|
|
20230817,132300,216357190,8000,8000,8000,8000,0
|
|
20230817,132200,216357190,8000,8000,8000,8000,0
|
|
20230817,132100,216357190,8000,8000,8000,8000,0
|
|
20230817,132000,216357190,8000,8000,8000,8000,0
|
|
20230817,131900,216357190,8000,8000,8000,8000,26
|
|
20230817,131800,216149190,8000,8000,8000,8000,1
|
|
20230817,131700,216141190,8000,8000,8000,8000,1
|
|
20230817,131600,216133190,8010,8010,8010,8010,0
|
|
20230817,131500,216133190,8010,8010,8010,8010,0
|
|
20230817,131400,216133190,8010,8010,8010,8010,0
|
|
20230817,131300,216133190,8010,8010,8010,8010,0
|
|
20230817,131200,216133190,8010,8010,8010,8010,0
|
|
20230817,131100,216133190,8010,7980,8010,7980,32
|
|
20230817,131000,215877010,7980,7980,7980,7980,0
|
|
20230817,130900,215877010,7980,7980,7980,7980,0
|
|
20230817,130800,215877010,7980,7980,7980,7980,0
|
|
20230817,130700,215877010,7980,7980,7980,7980,1
|
|
20230817,130600,215869030,8000,8000,8000,8000,0
|
|
20230817,130500,215869030,8000,8000,8000,8000,0
|
|
20230817,130400,215869030,8000,8000,8000,8000,0
|
|
20230817,130300,215869030,8000,8000,8000,8000,0
|
|
20230817,130200,215869030,8000,8000,8000,8000,0
|
|
20230817,130100,215869030,8000,7990,8000,7990,9
|
|
20230817,130000,215797040,7980,7980,7980,7980,0
|
|
20230817,125900,215797040,7980,7980,7980,7980,2
|
|
20230817,125800,215781080,7990,7990,7990,7990,1
|
|
20230817,125700,215773090,7980,7980,7980,7980,2
|
|
20230817,125600,215757130,7980,7980,7980,7980,2
|
|
20230817,125500,215741170,7980,7980,7980,7980,0
|
|
20230817,125400,215741170,7980,7980,7980,7980,1
|
|
20230817,125300,215733190,8000,7980,8000,7980,8
|
|
20230817,125200,215669210,8010,8010,8010,8010,0
|
|
20230817,125100,215669210,8010,8010,8010,8010,0
|
|
20230817,125000,215669210,8010,8010,8010,8010,6
|
|
20230817,124900,215621150,8010,8010,8010,8010,1
|
|
20230817,124800,215613140,8000,7980,8000,7980,3
|
|
20230817,124700,215589170,8000,8000,8000,8000,3
|
|
20230817,124600,215565170,8000,8000,8000,8000,0
|
|
20230817,124500,215565170,8000,8000,8000,8000,0
|
|
20230817,124400,215565170,8000,8000,8000,8000,50
|
|
20230817,124300,215165170,8000,7990,8000,7990,100
|
|
20230817,124200,214365180,8000,8000,8000,8000,0
|
|
20230817,124100,214365180,8000,8000,8000,8000,0
|
|
20230817,124000,214365180,8000,8000,8000,8000,0
|
|
20230817,123900,214365180,8000,7990,8000,7990,2
|
|
20230817,123800,214349190,7990,7990,7990,7990,0
|
|
20230817,123700,214349190,7990,7980,7990,7980,3
|
|
20230817,123600,214325230,7980,7980,7980,7980,1
|
|
20230817,123500,214317250,7990,7990,7990,7990,0
|
|
20230817,123400,214317250,7990,7990,7990,7990,0
|
|
20230817,123300,214317250,7990,7980,7990,7980,2
|
|
20230817,123200,214301280,7980,7980,7980,7980,1
|
|
20230817,123100,214293300,7990,7990,7990,7990,0
|
|
20230817,123000,214293300,7990,7990,7990,7990,13
|
|
20230817,122900,214189430,7990,7990,7990,7990,0
|
|
20230817,122800,214189430,7990,7990,7990,7990,1
|
|
20230817,122700,214181440,7990,7990,7990,7990,1
|
|
20230817,122600,214173450,7990,7990,7990,7990,1
|
|
20230817,122500,214165460,7990,7990,7990,7990,25
|
|
20230817,122400,213965710,7990,7960,7990,7960,89
|
|
20230817,122300,213254680,7980,7980,7980,7980,0
|
|
20230817,122200,213254680,7980,7980,7980,7980,0
|
|
20230817,122100,213254680,7980,7980,7980,7980,0
|
|
20230817,122000,213254680,7980,7980,7980,7980,2
|
|
20230817,121900,213238720,7960,7960,7960,7960,2
|
|
20230817,121800,213222800,7950,7950,7950,7950,3
|
|
20230817,121700,213198950,7950,7950,7950,7950,2
|
|
20230817,121600,213183050,7960,7960,7960,7960,1
|
|
20230817,121500,213175090,7960,7960,7960,7960,1
|
|
20230817,121400,213167130,7960,7960,7960,7960,0
|
|
20230817,121300,213167130,7960,7960,7960,7960,1
|
|
20230817,121200,213159170,7980,7980,7980,7980,1
|
|
20230817,121100,213151190,7950,7950,7950,7950,1
|
|
20230817,121000,213143240,7950,7970,7980,7950,7
|
|
20230817,120900,213087420,7990,7990,7990,7990,0
|
|
20230817,120800,213087420,7990,7980,7990,7970,64
|
|
20230817,120700,212576710,7970,7970,7970,7970,1
|
|
20230817,120600,212568740,7980,7980,7980,7980,0
|
|
20230817,120500,212568740,7980,7980,7980,7980,0
|
|
20230817,120400,212568740,7980,7960,7980,7960,50
|
|
20230817,120300,212170210,7950,7950,7950,7950,0
|
|
20230817,120200,212170210,7950,7950,7950,7950,3
|
|
20230817,120100,212146360,7960,7960,7960,7960,0
|
|
20230817,120000,212146360,7960,7960,7960,7960,0
|
|
20230817,115900,212146360,7960,7960,7960,7960,0
|
|
20230817,115800,212146360,7960,7950,7960,7950,154
|
|
20230817,115700,210920770,7940,7940,7940,7940,1
|
|
20230817,115600,210912830,7940,7940,7940,7940,1
|
|
20230817,115500,210904890,7940,7940,7940,7940,0
|
|
20230817,115400,210904890,7940,7950,7950,7940,4
|
|
20230817,115300,210873120,7940,7940,7940,7940,7
|
|
20230817,115200,210817540,7940,7940,7940,7940,41
|
|
20230817,115100,210492000,7940,7940,7940,7940,0
|
|
20230817,115000,210492000,7940,7950,7950,7940,102
|
|
20230817,114900,209681120,7950,7940,7950,7940,3
|
|
20230817,114800,209657290,7940,7940,7940,7940,0
|
|
20230817,114700,209657290,7940,7950,7950,7940,45
|
|
20230817,114600,209299550,7950,7950,7950,7950,1
|
|
20230817,114500,209291600,7960,7960,7960,7960,0
|
|
20230817,114400,209291600,7960,7960,7960,7960,0
|
|
20230817,114300,209291600,7960,7950,7960,7950,2
|
|
20230817,114200,209275690,7950,7950,7950,7950,2
|
|
20230817,114100,209259790,7950,7950,7950,7950,2
|
|
20230817,114000,209243890,7950,7950,7950,7950,0
|
|
20230817,113900,209243890,7950,7950,7950,7950,2
|
|
20230817,113800,209227990,7960,7960,7960,7960,0
|
|
20230817,113700,209227990,7960,7960,7960,7960,0
|
|
20230817,113600,209227990,7960,7960,7960,7960,1
|
|
20230817,113500,209220030,7950,7950,7950,7950,76
|
|
20230817,113400,208615830,7950,7950,7950,7950,10
|
|
20230817,113300,208536330,7950,7950,7950,7950,0
|
|
20230817,113200,208536330,7950,7950,7950,7950,11
|
|
20230817,113100,208448880,7940,7940,7940,7940,2
|
|
20230817,113000,208433000,7940,7940,7940,7940,63
|
|
20230817,112900,207932780,7940,7940,7940,7940,0
|
|
20230817,112800,207932780,7940,7940,7940,7940,1
|
|
20230817,112700,207924840,7930,7930,7940,7930,19
|
|
20230817,112600,207774120,7920,7920,7920,7920,1
|
|
20230817,112500,207766200,7920,7920,7920,7920,21
|
|
20230817,112400,207599880,7920,7920,7920,7920,0
|
|
20230817,112300,207599880,7920,7930,7930,7920,7
|
|
20230817,112200,207544390,7930,7930,7930,7930,0
|
|
20230817,112100,207544390,7930,7930,7930,7930,1
|
|
20230817,112000,207536460,7930,7930,7930,7930,1
|
|
20230817,111900,207528530,7940,7940,7940,7940,1
|
|
20230817,111800,207520590,7930,7940,7940,7930,62
|
|
20230817,111700,207028790,7940,7930,7940,7930,7
|
|
20230817,111600,206973220,7920,7920,7920,7920,2
|
|
20230817,111500,206957380,7930,7930,7930,7930,180
|
|
20230817,111400,205529980,7930,7930,7930,7930,1
|
|
20230817,111300,205522050,7930,7930,7930,7930,0
|
|
20230817,111200,205522050,7930,7930,7930,7930,3
|
|
20230817,111100,205498260,7930,7930,7930,7930,1
|
|
20230817,111000,205490330,7930,7930,7930,7930,3
|
|
20230817,110900,205466540,7920,7920,7920,7920,475
|
|
20230817,110800,201704540,7920,7920,7920,7920,1
|
|
20230817,110700,201696620,7910,7910,7910,7910,30
|
|
20230817,110600,201459320,7950,7950,7950,7950,0
|
|
20230817,110500,201459320,7950,7950,7950,7950,214
|
|
20230817,110400,199758020,7920,7920,7920,7920,1
|
|
20230817,110300,199750100,7920,7920,7920,7920,1
|
|
20230817,110200,199742180,7920,7920,7920,7920,1
|
|
20230817,110100,199734260,7910,7910,7910,7910,2
|
|
20230817,110000,199718440,7910,7910,7910,7910,1
|
|
20230817,105900,199710530,7910,7910,7910,7910,1
|
|
20230817,105800,199702620,7910,7910,7910,7910,2
|
|
20230817,105700,199686800,7910,7910,7910,7910,0
|
|
20230817,105600,199686800,7910,7910,7910,7910,1
|
|
20230817,105500,199678890,7910,7900,7910,7900,2
|
|
20230817,105400,199663080,7940,7940,7940,7940,0
|
|
20230817,105300,199663080,7940,7920,7940,7920,105
|
|
20230817,105200,198829410,7890,7890,7890,7890,1
|
|
20230817,105100,198821520,7890,7890,7890,7890,1
|
|
20230817,105000,198813630,7890,7890,7890,7890,0
|
|
20230817,104900,198813630,7890,7890,7890,7890,2
|
|
20230817,104800,198797850,7890,7890,7890,7890,1
|
|
20230817,104700,198789960,7880,7880,7880,7880,1
|
|
20230817,104600,198782080,7880,7880,7880,7880,1
|
|
20230817,104500,198774200,7880,7880,7880,7880,21
|
|
20230817,104400,198608720,7880,7880,7880,7880,1
|
|
20230817,104300,198600840,7880,7880,7880,7880,0
|
|
20230817,104200,198600840,7880,7880,7880,7880,4
|
|
20230817,104100,198569320,7870,7870,7870,7870,1
|
|
20230817,104000,198561450,7870,7870,7870,7870,0
|
|
20230817,103900,198561450,7870,7870,7870,7870,0
|
|
20230817,103800,198561450,7870,7870,7870,7870,1
|
|
20230817,103700,198553580,7870,7870,7870,7870,0
|
|
20230817,103600,198553580,7870,7870,7870,7870,0
|
|
20230817,103500,198553580,7870,7870,7870,7870,0
|
|
20230817,103400,198553580,7870,7870,7870,7870,1
|
|
20230817,103300,198545710,7880,7880,7880,7880,38
|
|
20230817,103200,198246270,7870,7870,7870,7870,0
|
|
20230817,103100,198246270,7870,7870,7870,7870,0
|
|
20230817,103000,198246270,7870,7870,7870,7870,2
|
|
20230817,102900,198230530,7880,7880,7880,7880,0
|
|
20230817,102800,198230530,7880,7870,7880,7870,127
|
|
20230817,102700,197229790,7870,7880,7880,7870,404
|
|
20230817,102600,194048810,7880,7930,7930,7880,10
|
|
20230817,102500,193969560,7950,7950,7950,7950,0
|
|
20230817,102400,193969560,7950,7950,7950,7950,0
|
|
20230817,102300,193969560,7950,7950,7950,7950,0
|
|
20230817,102200,193969560,7950,7910,7950,7910,150
|
|
20230817,102100,192781340,7910,7880,7910,7880,2
|
|
20230817,102000,192765550,7880,7880,7880,7880,0
|
|
20230817,101900,192765550,7880,7900,7900,7880,151
|
|
20230817,101800,191573390,7900,7900,7900,7900,0
|
|
20230817,101700,191573390,7900,7900,7900,7900,1
|
|
20230817,101600,191565490,7890,7890,7890,7890,0
|
|
20230817,101500,191565490,7890,7890,7890,7890,0
|
|
20230817,101400,191565490,7890,7890,7890,7890,0
|
|
20230817,101300,191565490,7890,7890,7890,7890,99
|
|
20230817,101200,190784380,7890,7900,7900,7890,115
|
|
20230817,101100,189876990,7900,7890,7900,7890,3
|
|
20230817,101000,189853310,7920,7920,7920,7920,14
|
|
20230817,100900,189742430,7920,7930,7940,7920,52
|
|
20230817,100800,189329860,7920,7920,7920,7920,0
|
|
20230817,100700,189329860,7920,7920,7920,7920,10
|
|
20230817,100600,189250660,7930,7930,7930,7930,1
|
|
20230817,100500,189242730,7930,7930,7930,7930,0
|
|
20230817,100400,189242730,7930,7930,7930,7930,10
|
|
20230817,100300,189163430,7930,7940,7940,7930,5
|
|
20230817,100200,189123750,7950,7950,7950,7950,0
|
|
20230817,100100,189123750,7950,7950,7950,7950,1
|
|
20230817,100000,189115800,7950,7950,7950,7950,1
|
|
20230817,095900,189107850,7960,7920,7960,7920,612
|
|
20230817,095800,184245380,7940,7940,7940,7940,37
|
|
20230817,095700,183951600,7940,7880,7940,7850,524
|
|
20230817,095600,179815760,7850,7850,7850,7850,1
|
|
20230817,095500,179807910,7860,7860,7860,7860,0
|
|
20230817,095400,179807910,7860,7860,7860,7860,0
|
|
20230817,095300,179807910,7860,7860,7860,7860,15
|
|
20230817,095200,179690010,7870,7870,7870,7870,100
|
|
20230817,095100,178903010,7920,7910,7920,7910,500
|
|
20230817,095000,174943460,7950,7950,7950,7950,0
|
|
20230817,094900,174943460,7950,7950,7950,7950,0
|
|
20230817,094800,174943460,7950,7950,7950,7950,0
|
|
20230817,094700,174943460,7950,7950,7950,7950,0
|
|
20230817,094600,174943460,7950,7930,7950,7930,800
|
|
20230817,094500,168587230,7940,7890,7940,7890,3
|
|
20230817,094400,168563460,7880,7880,7880,7880,1
|
|
20230817,094300,168555580,7880,7890,7890,7880,1004
|
|
20230817,094200,160634060,7890,7890,7890,7890,11
|
|
20230817,094100,160547270,7830,7830,7830,7830,0
|
|
20230817,094000,160547270,7830,7830,7830,7830,0
|
|
20230817,093900,160547270,7830,7830,7830,7830,50
|
|
20230817,093800,160155770,7810,7880,7880,7810,86
|
|
20230817,093700,159478160,7880,7870,7880,7870,300
|
|
20230817,093600,157114170,7880,7870,7880,7870,424
|
|
20230817,093500,153775880,7800,7800,7800,7800,0
|
|
20230817,093400,153775880,7800,7800,7800,7800,3058
|
|
20230817,093300,129923480,7790,7800,7800,7770,1583
|
|
20230817,093200,117596070,7800,7840,7840,7790,2252
|
|
20230817,093100,99991020,7840,7840,7840,7840,124
|
|
20230817,093000,99018860,7840,7840,7840,7840,63
|
|
20230817,092900,98524940,7830,7880,7880,7830,5592
|
|
20230817,092800,54597290,7880,7880,7880,7880,0
|
|
20230817,092700,54597290,7880,7880,7880,7880,20
|
|
20230817,092600,54439690,7880,7880,7880,7880,30
|
|
20230817,092500,54203290,7880,7880,7880,7880,0
|
|
20230817,092400,54203290,7880,7880,7880,7880,6
|
|
20230817,092300,54156010,7860,7860,7860,7860,0
|
|
20230817,092200,54156010,7860,7860,7860,7860,0
|
|
20230817,092100,54156010,7860,7860,7860,7860,0
|
|
20230817,092000,54156010,7860,7860,7860,7860,0
|
|
20230817,091900,54156010,7860,7880,7880,7860,320
|
|
20230817,091800,51638040,7930,7930,7930,7930,0
|
|
20230817,091700,51638040,7930,7930,7930,7930,97
|
|
20230817,091600,50868830,7870,7870,7870,7870,30
|
|
20230817,091500,50632730,7870,7880,7880,7870,389
|
|
20230817,091400,47571150,7900,7920,7920,7900,6
|
|
20230817,091300,47523730,7920,7920,7920,7920,0
|
|
20230817,091200,47523730,7920,7870,7920,7870,83
|
|
20230817,091100,46870470,7870,7870,7920,7860,1396
|
|
20230817,091000,35890120,7880,7900,7900,7880,1095
|
|
20230817,090900,27259320,7890,7910,7910,7890,496
|
|
20230817,090800,23342710,7910,7910,7910,7900,471
|
|
20230817,090700,19620100,7910,7920,7920,7910,259
|
|
20230817,090600,17571170,7920,7930,7930,7920,500
|
|
20230817,090500,13610890,7940,7940,7940,7940,0
|
|
20230817,090400,13610890,7940,7950,7950,7940,597
|
|
20230817,090300,8865710,7940,7990,7990,7940,550
|
|
20230817,090200,4492520,7990,7990,7990,7990,71
|
|
20230817,090100,3925230,8010,8020,8020,8010,116
|
|
20230817,090000,2994980,8040,7990,8050,7990,374
|