578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183500,566177190,8020,8020,8020,8020,919
|
|
20230817,183400,566177190,8020,8020,8020,8020,0
|
|
20230817,183300,566177190,8020,8020,8020,8020,0
|
|
20230817,183200,566177190,8020,8020,8020,8020,0
|
|
20230817,183100,566177190,8020,8020,8020,8020,0
|
|
20230817,183000,566177190,8020,8020,8020,8020,0
|
|
20230817,182900,566177190,8020,8020,8020,8020,0
|
|
20230817,182800,566177190,8020,8020,8020,8020,0
|
|
20230817,182700,566177190,8020,8020,8020,8020,0
|
|
20230817,182600,566177190,8020,8020,8020,8020,0
|
|
20230817,182500,566177190,8020,8020,8020,8020,0
|
|
20230817,182400,566177190,8020,8020,8020,8020,0
|
|
20230817,182300,566177190,8020,8020,8020,8020,0
|
|
20230817,182200,566177190,8020,8020,8020,8020,0
|
|
20230817,182100,566177190,8020,8020,8020,8020,0
|
|
20230817,182000,566177190,8020,8020,8020,8020,0
|
|
20230817,181900,566177190,8020,8020,8020,8020,0
|
|
20230817,181800,566177190,8020,8020,8020,8020,0
|
|
20230817,181700,566177190,8020,8020,8020,8020,0
|
|
20230817,181600,566177190,8020,8020,8020,8020,0
|
|
20230817,181500,566177190,8020,8020,8020,8020,0
|
|
20230817,181400,566177190,8020,8020,8020,8020,0
|
|
20230817,181300,566177190,8020,8020,8020,8020,0
|
|
20230817,181200,566177190,8020,8020,8020,8020,0
|
|
20230817,181100,566177190,8020,8020,8020,8020,0
|
|
20230817,181000,566177190,8020,8020,8020,8020,0
|
|
20230817,180900,566177190,8020,8020,8020,8020,0
|
|
20230817,180800,566177190,8020,8020,8020,8020,0
|
|
20230817,180700,566177190,8020,8020,8020,8020,0
|
|
20230817,180600,566177190,8020,8020,8020,8020,0
|
|
20230817,180500,566177190,8020,8020,8020,8020,919
|
|
20230817,180400,566177190,8020,8020,8020,8020,0
|
|
20230817,180300,566177190,8020,8020,8020,8020,0
|
|
20230817,180200,566177190,8020,8020,8020,8020,0
|
|
20230817,180100,566177190,8020,8020,8020,8020,0
|
|
20230817,180000,566177190,8020,8020,8020,8020,0
|
|
20230817,175900,566177190,8020,8020,8020,8020,0
|
|
20230817,175800,566177190,8020,8020,8020,8020,0
|
|
20230817,175700,566177190,8020,8020,8020,8020,0
|
|
20230817,175600,566177190,8020,8020,8020,8020,0
|
|
20230817,175500,566177190,8020,8020,8020,8020,0
|
|
20230817,175400,566177190,8020,8020,8020,8020,0
|
|
20230817,175300,566177190,8020,8020,8020,8020,0
|
|
20230817,175200,566177190,8020,8020,8020,8020,0
|
|
20230817,175100,566177190,8020,8020,8020,8020,0
|
|
20230817,175000,566177190,8020,8020,8020,8020,0
|
|
20230817,174900,566177190,8020,8020,8020,8020,0
|
|
20230817,174800,566177190,8020,8020,8020,8020,0
|
|
20230817,174700,566177190,8020,8020,8020,8020,0
|
|
20230817,174600,566177190,8020,8020,8020,8020,0
|
|
20230817,174500,566177190,8020,8020,8020,8020,0
|
|
20230817,174400,566177190,8020,8020,8020,8020,0
|
|
20230817,174300,566177190,8020,8020,8020,8020,0
|
|
20230817,174200,566177190,8020,8020,8020,8020,0
|
|
20230817,174100,566177190,8020,8020,8020,8020,0
|
|
20230817,174000,566177190,8020,8020,8020,8020,0
|
|
20230817,173900,566177190,8020,8020,8020,8020,0
|
|
20230817,173800,566177190,8020,8020,8020,8020,0
|
|
20230817,173700,566177190,8020,8020,8020,8020,0
|
|
20230817,173600,566177190,8020,8020,8020,8020,0
|
|
20230817,173500,566177190,8020,8020,8020,8020,919
|
|
20230817,173400,566177190,8020,8020,8020,8020,0
|
|
20230817,173300,566177190,8020,8020,8020,8020,0
|
|
20230817,173200,566177190,8020,8020,8020,8020,0
|
|
20230817,173100,566177190,8020,8020,8020,8020,0
|
|
20230817,173000,566177190,8020,8020,8020,8020,0
|
|
20230817,172900,566177190,8020,8020,8020,8020,0
|
|
20230817,172800,566177190,8020,8020,8020,8020,0
|
|
20230817,172700,566177190,8020,8020,8020,8020,0
|
|
20230817,172600,566177190,8020,8020,8020,8020,0
|
|
20230817,172500,566177190,8020,8020,8020,8020,0
|
|
20230817,172400,566177190,8020,8020,8020,8020,0
|
|
20230817,172300,566177190,8020,8020,8020,8020,0
|
|
20230817,172200,566177190,8020,8020,8020,8020,0
|
|
20230817,172100,566177190,8020,8020,8020,8020,0
|
|
20230817,172000,566177190,8020,8020,8020,8020,0
|
|
20230817,171900,566177190,8020,8020,8020,8020,0
|
|
20230817,171800,566177190,8020,8020,8020,8020,0
|
|
20230817,171700,566177190,8020,8020,8020,8020,0
|
|
20230817,171600,566177190,8020,8020,8020,8020,0
|
|
20230817,171500,566177190,8020,8020,8020,8020,0
|
|
20230817,171400,566177190,8020,8020,8020,8020,0
|
|
20230817,171300,566177190,8020,8020,8020,8020,0
|
|
20230817,171200,566177190,8020,8020,8020,8020,0
|
|
20230817,171100,566177190,8020,8020,8020,8020,0
|
|
20230817,171000,566177190,8020,8020,8020,8020,0
|
|
20230817,170900,566177190,8020,8020,8020,8020,0
|
|
20230817,170800,566177190,8020,8020,8020,8020,0
|
|
20230817,170700,566177190,8020,8020,8020,8020,0
|
|
20230817,170600,566177190,8020,8020,8020,8020,0
|
|
20230817,170500,566177190,8020,8020,8020,8020,919
|
|
20230817,170400,566177190,8020,8020,8020,8020,0
|
|
20230817,170300,566177190,8020,8020,8020,8020,0
|
|
20230817,170200,566177190,8020,8020,8020,8020,0
|
|
20230817,170100,566177190,8020,8020,8020,8020,0
|
|
20230817,170000,566177190,8020,8020,8020,8020,0
|
|
20230817,165900,566177190,8020,8020,8020,8020,0
|
|
20230817,165800,566177190,8020,8020,8020,8020,0
|
|
20230817,165700,566177190,8020,8020,8020,8020,0
|
|
20230817,165600,566177190,8020,8020,8020,8020,0
|
|
20230817,165500,566177190,8020,8020,8020,8020,0
|
|
20230817,165400,566177190,8020,8020,8020,8020,0
|
|
20230817,165300,566177190,8020,8020,8020,8020,0
|
|
20230817,165200,566177190,8020,8020,8020,8020,0
|
|
20230817,165100,566177190,8020,8020,8020,8020,0
|
|
20230817,165000,566177190,8020,8020,8020,8020,0
|
|
20230817,164900,566177190,8020,8020,8020,8020,0
|
|
20230817,164800,566177190,8020,8020,8020,8020,0
|
|
20230817,164700,566177190,8020,8020,8020,8020,0
|
|
20230817,164600,566177190,8020,8020,8020,8020,0
|
|
20230817,164500,566177190,8020,8020,8020,8020,0
|
|
20230817,164400,566177190,8020,8020,8020,8020,0
|
|
20230817,164300,566177190,8020,8020,8020,8020,0
|
|
20230817,164200,566177190,8020,8020,8020,8020,0
|
|
20230817,164100,566177190,8020,8020,8020,8020,0
|
|
20230817,164000,566177190,8020,8020,8020,8020,0
|
|
20230817,163900,566177190,8020,8020,8020,8020,0
|
|
20230817,163800,566177190,8020,8020,8020,8020,0
|
|
20230817,163700,566177190,8020,8020,8020,8020,0
|
|
20230817,163600,566177190,8020,8020,8020,8020,0
|
|
20230817,163500,566177190,8020,8020,8020,8020,919
|
|
20230817,163400,566177190,8020,8020,8020,8020,0
|
|
20230817,163300,566177190,8020,8020,8020,8020,0
|
|
20230817,163200,566177190,8020,8020,8020,8020,0
|
|
20230817,163100,566177190,8020,8020,8020,8020,0
|
|
20230817,163000,566177190,8020,8020,8020,8020,0
|
|
20230817,162900,566177190,8020,8020,8020,8020,0
|
|
20230817,162800,566177190,8020,8020,8020,8020,0
|
|
20230817,162700,566177190,8020,8020,8020,8020,0
|
|
20230817,162600,566177190,8020,8020,8020,8020,0
|
|
20230817,162500,566177190,8020,8020,8020,8020,0
|
|
20230817,162400,566177190,8020,8020,8020,8020,0
|
|
20230817,162300,566177190,8020,8020,8020,8020,0
|
|
20230817,162200,566177190,8020,8020,8020,8020,0
|
|
20230817,162100,566177190,8020,8020,8020,8020,0
|
|
20230817,162000,566177190,8020,8020,8020,8020,0
|
|
20230817,161900,566177190,8020,8020,8020,8020,0
|
|
20230817,161800,566177190,8020,8020,8020,8020,0
|
|
20230817,161700,566177190,8020,8020,8020,8020,0
|
|
20230817,161600,566177190,8020,8020,8020,8020,0
|
|
20230817,161500,566177190,8020,8020,8020,8020,0
|
|
20230817,161400,566177190,8020,8020,8020,8020,0
|
|
20230817,161300,566177190,8020,8020,8020,8020,0
|
|
20230817,161200,566177190,8020,8020,8020,8020,0
|
|
20230817,161100,566177190,8020,8020,8020,8020,0
|
|
20230817,161000,566177190,8020,8020,8020,8020,0
|
|
20230817,160900,566177190,8020,8020,8020,8020,0
|
|
20230817,160800,566177190,8020,8020,8020,8020,0
|
|
20230817,160700,566177190,8020,8020,8020,8020,0
|
|
20230817,160600,566177190,8020,8020,8020,8020,0
|
|
20230817,160500,566177190,8020,8020,8020,8020,919
|
|
20230817,160400,566177190,8020,8020,8020,8020,0
|
|
20230817,160300,566177190,8020,8020,8020,8020,0
|
|
20230817,160200,566177190,8020,8020,8020,8020,0
|
|
20230817,160100,566177190,8020,8020,8020,8020,0
|
|
20230817,160000,566177190,8020,8020,8020,8020,0
|
|
20230817,155900,566177190,8020,8020,8020,8020,0
|
|
20230817,155800,566177190,8020,8020,8020,8020,0
|
|
20230817,155700,566177190,8020,8020,8020,8020,0
|
|
20230817,155600,566177190,8020,8020,8020,8020,0
|
|
20230817,155500,566177190,8020,8020,8020,8020,0
|
|
20230817,155400,566177190,8020,8020,8020,8020,0
|
|
20230817,155300,566177190,8020,8020,8020,8020,0
|
|
20230817,155200,566177190,8020,8020,8020,8020,0
|
|
20230817,155100,566177190,8020,8020,8020,8020,0
|
|
20230817,155000,566177190,8020,8020,8020,8020,0
|
|
20230817,154900,566177190,8020,8020,8020,8020,0
|
|
20230817,154800,566177190,8020,8020,8020,8020,0
|
|
20230817,154700,566177190,8020,8020,8020,8020,0
|
|
20230817,154600,566177190,8020,8020,8020,8020,0
|
|
20230817,154500,566177190,8020,8020,8020,8020,0
|
|
20230817,154400,566177190,8020,8020,8020,8020,0
|
|
20230817,154300,566177190,8020,8020,8020,8020,0
|
|
20230817,154200,566177190,8020,8020,8020,8020,0
|
|
20230817,154100,566177190,8020,8020,8020,8020,0
|
|
20230817,154000,566177190,8020,8020,8020,8020,0
|
|
20230817,153900,566177190,8020,8020,8020,8020,0
|
|
20230817,153800,566177190,8020,8020,8020,8020,0
|
|
20230817,153700,566177190,8020,8020,8020,8020,0
|
|
20230817,153600,566177190,8020,8020,8020,8020,0
|
|
20230817,153500,566177190,8020,8020,8020,8020,919
|
|
20230817,153400,566177190,8020,8020,8020,8020,0
|
|
20230817,153300,566177190,8020,8020,8020,8020,0
|
|
20230817,153200,566177190,8020,8020,8020,8020,0
|
|
20230817,153100,566177190,8020,8020,8020,8020,0
|
|
20230817,153000,566177190,8020,8020,8020,8020,919
|
|
20230817,152900,558806810,8020,8020,8020,8020,0
|
|
20230817,152800,558806810,8020,8020,8020,8020,0
|
|
20230817,152700,558806810,8020,8020,8020,8020,0
|
|
20230817,152600,558806810,8020,8020,8020,8020,0
|
|
20230817,152500,558806810,8020,8020,8020,8020,0
|
|
20230817,152400,558806810,8020,8020,8020,8020,0
|
|
20230817,152300,558806810,8020,8020,8020,8020,0
|
|
20230817,152200,558806810,8020,8020,8020,8020,0
|
|
20230817,152100,558806810,8020,8020,8020,8020,0
|
|
20230817,152000,558806810,8020,8020,8020,8020,0
|
|
20230817,151900,558806810,8020,8010,8020,8000,245
|
|
20230817,151800,556846780,8000,8000,8000,8000,0
|
|
20230817,151700,556846780,8000,8000,8000,8000,0
|
|
20230817,151600,556846780,8000,8000,8000,8000,550
|
|
20230817,151500,552446780,8000,8010,8010,8000,780
|
|
20230817,151400,546200980,8010,8010,8010,8010,0
|
|
20230817,151300,546200980,8010,8010,8010,8010,500
|
|
20230817,151200,542195980,8010,8010,8010,8010,0
|
|
20230817,151100,542195980,8010,8010,8010,8010,500
|
|
20230817,151000,538190980,8020,8020,8020,8020,0
|
|
20230817,150900,538190980,8020,8020,8020,8020,20
|
|
20230817,150800,538030580,8020,8020,8020,8020,30
|
|
20230817,150700,537789980,8020,8010,8020,8010,1000
|
|
20230817,150600,529774980,8020,8020,8020,8020,20
|
|
20230817,150500,529614580,8020,8020,8020,8020,30
|
|
20230817,150400,529373980,8020,8010,8020,8010,1000
|
|
20230817,150300,521358980,8000,8000,8000,8000,0
|
|
20230817,150200,521358980,8000,8000,8000,8000,0
|
|
20230817,150100,521358980,8000,8040,8040,8000,3
|
|
20230817,150000,521334900,8000,8000,8000,8000,0
|
|
20230817,145900,521334900,8000,8000,8000,8000,4
|
|
20230817,145800,521302900,8000,8000,8000,8000,0
|
|
20230817,145700,521302900,8000,8000,8000,8000,20
|
|
20230817,145600,521142900,8000,8000,8000,8000,110
|
|
20230817,145500,520262900,8000,8000,8000,8000,18
|
|
20230817,145400,520118900,8020,8020,8020,8020,0
|
|
20230817,145300,520118900,8020,8010,8020,8010,782
|
|
20230817,145200,513847630,8020,8020,8020,8020,0
|
|
20230817,145100,513847630,8020,8000,8020,8000,631
|
|
20230817,145000,508799490,8000,8000,8000,8000,4
|
|
20230817,144900,508767490,8010,8010,8010,8010,0
|
|
20230817,144800,508767490,8010,8010,8010,8010,0
|
|
20230817,144700,508767490,8010,8010,8010,8010,0
|
|
20230817,144600,508767490,8010,8010,8010,8010,0
|
|
20230817,144500,508767490,8010,8010,8010,8010,3
|
|
20230817,144400,508743460,8010,8010,8010,8010,124
|
|
20230817,144300,507750220,8000,8000,8000,8000,700
|
|
20230817,144200,502150220,8000,8000,8000,8000,0
|
|
20230817,144100,502150220,8000,8000,8000,8000,0
|
|
20230817,144000,502150220,8000,8000,8000,8000,4
|
|
20230817,143900,502118220,8020,8020,8020,8010,320
|
|
20230817,143800,499554900,8010,8010,8010,8010,0
|
|
20230817,143700,499554900,8010,8010,8010,8010,0
|
|
20230817,143600,499554900,8010,8010,8010,8010,3
|
|
20230817,143500,499530870,8010,8010,8010,8010,30
|
|
20230817,143400,499290570,8010,8010,8010,8010,0
|
|
20230817,143300,499290570,8010,8010,8010,8010,0
|
|
20230817,143200,499290570,8010,8010,8010,8010,0
|
|
20230817,143100,499290570,8010,8010,8010,8010,3
|
|
20230817,143000,499266540,8010,8010,8010,8010,0
|
|
20230817,142900,499266540,8010,8010,8010,8010,100
|
|
20230817,142800,498465540,8010,8010,8010,8010,0
|
|
20230817,142700,498465540,8010,8010,8010,8010,50
|
|
20230817,142600,498065040,8010,8010,8010,8010,4
|
|
20230817,142500,498033000,8000,8000,8000,8000,0
|
|
20230817,142400,498033000,8000,8000,8000,8000,0
|
|
20230817,142300,498033000,8000,8000,8000,8000,0
|
|
20230817,142200,498033000,8000,8000,8000,8000,169
|
|
20230817,142100,496681000,8000,8030,8030,8000,1003
|
|
20230817,142000,488655540,8030,8030,8030,8030,20
|
|
20230817,141900,488494940,8050,8050,8050,8050,0
|
|
20230817,141800,488494940,8050,8050,8050,8050,10
|
|
20230817,141700,488414440,8050,8050,8050,8050,361
|
|
20230817,141600,485508390,8050,8050,8050,8050,4
|
|
20230817,141500,485476190,8060,8060,8060,8060,0
|
|
20230817,141400,485476190,8060,8060,8060,8060,3
|
|
20230817,141300,485452010,8060,8060,8060,8060,10
|
|
20230817,141200,485371410,8060,8050,8060,8050,4
|
|
20230817,141100,485339200,8060,8050,8060,8050,42
|
|
20230817,141000,485000980,8040,8040,8040,8040,10
|
|
20230817,140900,484920580,8030,8030,8030,8030,0
|
|
20230817,140800,484920580,8030,8030,8030,8030,0
|
|
20230817,140700,484920580,8030,8020,8030,8020,136
|
|
20230817,140600,483828530,8020,8020,8020,8020,0
|
|
20230817,140500,483828530,8020,8020,8020,8020,0
|
|
20230817,140400,483828530,8020,8020,8020,8020,7
|
|
20230817,140300,483772390,8020,8020,8020,8020,31
|
|
20230817,140200,483523770,8000,8000,8000,8000,198
|
|
20230817,140100,481939770,7990,7990,7990,7990,0
|
|
20230817,140000,481939770,7990,7990,8000,7990,20
|
|
20230817,135900,481779940,7990,8000,8000,7990,23
|
|
20230817,135800,481596090,8000,7990,8000,7990,202
|
|
20230817,135700,479980110,7990,8000,8010,7990,29
|
|
20230817,135600,479748210,8000,8000,8000,8000,0
|
|
20230817,135500,479748210,8000,8000,8000,8000,1100
|
|
20230817,135400,470948210,8000,8000,8000,8000,3
|
|
20230817,135300,470924210,8000,8000,8000,8000,60
|
|
20230817,135200,470444210,8000,8000,8000,8000,119
|
|
20230817,135100,469492210,8000,8010,8010,8000,68
|
|
20230817,135000,468947560,8010,8010,8010,8010,28
|
|
20230817,134900,468723280,8010,8010,8010,8010,4
|
|
20230817,134800,468691240,8010,8010,8010,8010,13
|
|
20230817,134700,468587110,8010,8010,8010,8010,75
|
|
20230817,134600,467986360,8010,8010,8010,8010,7
|
|
20230817,134500,467930290,8010,8010,8010,8010,26
|
|
20230817,134400,467722030,8010,8010,8010,8010,0
|
|
20230817,134300,467722030,8010,8010,8010,8010,23
|
|
20230817,134200,467537800,8010,8010,8020,8000,784
|
|
20230817,134100,461255450,8010,8010,8010,8010,7
|
|
20230817,134000,461199380,8010,8010,8010,8010,25
|
|
20230817,133900,460999130,8010,8010,8010,8010,2
|
|
20230817,133800,460983110,8010,8010,8020,8010,33
|
|
20230817,133700,460718660,8010,8010,8010,8010,22
|
|
20230817,133600,460542440,8010,8010,8010,8010,0
|
|
20230817,133500,460542440,8010,8010,8010,8010,540
|
|
20230817,133400,456217040,8010,8010,8010,8010,11
|
|
20230817,133300,456128930,8010,8010,8010,8010,18
|
|
20230817,133200,455984750,8010,8010,8010,8010,14
|
|
20230817,133100,455872610,8020,8010,8020,8010,26
|
|
20230817,133000,455664250,8020,8020,8020,8020,50
|
|
20230817,132900,455263250,8020,8020,8020,8020,14
|
|
20230817,132800,455150970,8020,8020,8020,8020,46
|
|
20230817,132700,454782050,8020,8020,8020,8020,4
|
|
20230817,132600,454749970,8020,8020,8020,8020,116
|
|
20230817,132500,453819650,8020,8020,8020,8020,0
|
|
20230817,132400,453819650,8020,8020,8020,8020,207
|
|
20230817,132300,452159510,8020,8030,8030,8020,143
|
|
20230817,132200,451011380,8020,8020,8020,8020,0
|
|
20230817,132100,451011380,8020,8020,8020,8020,28
|
|
20230817,132000,450786820,8020,8020,8020,8020,0
|
|
20230817,131900,450786820,8020,8020,8020,8020,33
|
|
20230817,131800,450522160,8020,8020,8020,8020,10
|
|
20230817,131700,450441960,8020,8020,8020,8020,0
|
|
20230817,131600,450441960,8020,8020,8020,8020,20
|
|
20230817,131500,450281560,8020,8020,8020,8020,0
|
|
20230817,131400,450281560,8020,8020,8020,8020,28
|
|
20230817,131300,450057000,8020,8020,8020,8020,3
|
|
20230817,131200,450032940,8020,8020,8020,8020,0
|
|
20230817,131100,450032940,8020,8020,8020,8020,28
|
|
20230817,131000,449808380,8020,8020,8020,8020,0
|
|
20230817,130900,449808380,8020,8020,8020,8020,19
|
|
20230817,130800,449656000,8040,8020,8040,8020,12
|
|
20230817,130700,449559670,8030,8030,8030,8030,18
|
|
20230817,130600,449415130,8030,8030,8030,8030,0
|
|
20230817,130500,449415130,8030,8020,8040,8020,642
|
|
20230817,130400,444253960,8040,8030,8040,8020,265
|
|
20230817,130300,442126120,8020,8020,8020,8020,0
|
|
20230817,130200,442126120,8020,8020,8020,8020,59
|
|
20230817,130100,441652940,8030,8030,8030,8030,801
|
|
20230817,130000,435220910,8010,8010,8010,8010,17
|
|
20230817,125900,435084740,8010,8010,8010,8010,25
|
|
20230817,125800,434884490,8010,8010,8010,8010,0
|
|
20230817,125700,434884490,8010,8010,8010,8010,28
|
|
20230817,125600,434660210,8010,8010,8010,8010,0
|
|
20230817,125500,434660210,8010,8010,8010,8010,59
|
|
20230817,125400,434187620,8010,8010,8010,8010,14
|
|
20230817,125300,434075480,8000,8000,8000,8000,0
|
|
20230817,125200,434075480,8000,8000,8000,8000,19
|
|
20230817,125100,433923480,8000,8000,8000,8000,136
|
|
20230817,125000,432835480,8030,8010,8030,8000,340
|
|
20230817,124900,430110920,8010,8010,8010,8010,13
|
|
20230817,124800,430006790,8000,8000,8000,8000,0
|
|
20230817,124700,430006790,8000,8010,8010,8000,114
|
|
20230817,124600,429093810,8000,8000,8000,8000,13
|
|
20230817,124500,428989810,8000,8010,8010,8000,21
|
|
20230817,124400,428821790,8000,8000,8000,8000,23
|
|
20230817,124300,428637790,8000,8000,8010,8000,33
|
|
20230817,124200,428373770,8000,8000,8000,8000,0
|
|
20230817,124100,428373770,8000,8000,8000,8000,16
|
|
20230817,124000,428245770,8000,8000,8000,8000,15
|
|
20230817,123900,428125770,8000,8000,8000,8000,0
|
|
20230817,123800,428125770,8000,8000,8010,8000,29
|
|
20230817,123700,427893760,8000,8000,8000,8000,0
|
|
20230817,123600,427893760,8000,8000,8000,8000,10
|
|
20230817,123500,427813760,8000,8000,8000,8000,20
|
|
20230817,123400,427653760,8010,8010,8010,8010,200
|
|
20230817,123300,426051760,8000,8000,8000,8000,29
|
|
20230817,123200,425819760,8000,8000,8000,8000,0
|
|
20230817,123100,425819760,8000,8000,8000,8000,4
|
|
20230817,123000,425787760,8000,8000,8000,8000,28
|
|
20230817,122900,425563760,8000,8000,8000,8000,0
|
|
20230817,122800,425563760,8000,8000,8000,8000,16
|
|
20230817,122700,425435760,8000,8000,8000,7990,22
|
|
20230817,122600,425259800,8000,8000,8000,7990,20
|
|
20230817,122500,425099980,7990,7990,7990,7990,17
|
|
20230817,122400,424964150,7980,7980,7980,7980,13
|
|
20230817,122300,424860410,7980,7980,7980,7980,15
|
|
20230817,122200,424740710,7990,7980,7990,7980,391
|
|
20230817,122100,421616760,7980,7990,7990,7980,26
|
|
20230817,122000,421409220,7990,7990,7990,7990,0
|
|
20230817,121900,421409220,7990,7980,7990,7980,25
|
|
20230817,121800,421209640,7980,7980,7980,7980,15
|
|
20230817,121700,421089940,7990,7980,7990,7980,5
|
|
20230817,121600,421050020,7980,7980,7980,7980,18
|
|
20230817,121500,420906380,7980,7980,7980,7980,0
|
|
20230817,121400,420906380,7980,7980,7980,7980,19
|
|
20230817,121300,420754760,8010,8010,8010,8010,2
|
|
20230817,121200,420738740,8000,7990,8000,7980,6
|
|
20230817,121100,420690810,7990,8000,8000,7990,27
|
|
20230817,121000,420474950,8000,8000,8000,8000,0
|
|
20230817,120900,420474950,8000,8010,8010,8000,20
|
|
20230817,120800,420314900,8000,8000,8000,8000,13
|
|
20230817,120700,420210900,8000,8000,8000,8000,4
|
|
20230817,120600,420178900,8000,8000,8000,8000,16
|
|
20230817,120500,420050900,8000,8010,8010,8000,763
|
|
20230817,120400,413945560,8010,8000,8010,8000,526
|
|
20230817,120300,409737300,8000,8000,8000,8000,4
|
|
20230817,120200,409705300,8000,8000,8000,8000,18
|
|
20230817,120100,409561300,8010,8010,8010,8010,10
|
|
20230817,120000,409481200,8000,8000,8000,8000,13
|
|
20230817,115900,409377200,8000,8000,8000,8000,16
|
|
20230817,115800,409249200,8000,8000,8000,8000,4
|
|
20230817,115700,409217200,8020,8000,8020,8000,19
|
|
20230817,115600,409065180,8000,8000,8000,8000,10
|
|
20230817,115500,408985180,8000,8000,8000,8000,5
|
|
20230817,115400,408945180,8000,8000,8000,8000,26
|
|
20230817,115300,408737180,8000,8000,8000,8000,3
|
|
20230817,115200,408713180,8000,8000,8000,8000,25
|
|
20230817,115100,408513180,8000,8000,8000,8000,10
|
|
20230817,115000,408433180,8000,8000,8000,8000,15
|
|
20230817,114900,408313180,8000,8000,8000,8000,4
|
|
20230817,114800,408281180,8000,8000,8010,8000,17
|
|
20230817,114700,408145090,8000,8000,8000,8000,12
|
|
20230817,114600,408049090,8000,8010,8010,8000,5
|
|
20230817,114500,408009080,8020,8000,8020,8000,184
|
|
20230817,114400,406534680,8000,7990,8000,7980,34
|
|
20230817,114300,406263040,7980,7980,7980,7980,4
|
|
20230817,114200,406231120,7980,7980,7980,7980,15
|
|
20230817,114100,406111420,7980,7990,7990,7980,15
|
|
20230817,114000,405991710,7980,7990,7990,7980,24
|
|
20230817,113900,405800110,7990,7980,7990,7980,11
|
|
20230817,113800,405712320,7980,7980,7980,7980,24
|
|
20230817,113700,405520800,7980,7980,7980,7980,0
|
|
20230817,113600,405520800,7980,7990,7990,7980,14
|
|
20230817,113500,405409070,7990,7990,7990,7990,12
|
|
20230817,113400,405313190,7980,7980,7980,7980,25
|
|
20230817,113300,405113690,7980,7980,7980,7980,20
|
|
20230817,113200,404954090,7980,7980,7980,7980,0
|
|
20230817,113100,404954090,7980,7980,7980,7980,0
|
|
20230817,113000,404954090,7980,7980,7980,7980,19
|
|
20230817,112900,404802470,7980,7980,7980,7980,3
|
|
20230817,112800,404778530,7980,7980,7980,7980,15
|
|
20230817,112700,404658830,7980,7980,7980,7980,0
|
|
20230817,112600,404658830,7980,7990,8020,7980,36
|
|
20230817,112500,404371210,7980,7980,7980,7980,0
|
|
20230817,112400,404371210,7980,7980,8000,7980,104
|
|
20230817,112300,403540290,8020,8020,8020,8020,0
|
|
20230817,112200,403540290,8020,8010,8020,8010,30
|
|
20230817,112100,403299790,7980,7980,7980,7980,1
|
|
20230817,112000,403291810,7970,7970,7970,7970,210
|
|
20230817,111900,401618110,7960,8030,8030,7960,96
|
|
20230817,111800,400852790,7990,7990,7990,7990,1
|
|
20230817,111700,400844800,7990,7990,7990,7990,0
|
|
20230817,111600,400844800,7990,7990,7990,7990,0
|
|
20230817,111500,400844800,7990,7970,7990,7970,1360
|
|
20230817,111400,390002700,7970,7980,7980,7970,28
|
|
20230817,111300,389779290,8000,8000,8000,8000,0
|
|
20230817,111200,389779290,8000,8000,8000,8000,0
|
|
20230817,111100,389779290,8000,8000,8000,8000,1748
|
|
20230817,111000,375795290,8000,8000,8000,8000,4
|
|
20230817,110900,375763290,8010,8010,8010,8010,0
|
|
20230817,110800,375763290,8010,8010,8010,8010,169
|
|
20230817,110700,374409600,8020,8020,8020,8020,395
|
|
20230817,110600,371241700,8020,8020,8020,8020,100
|
|
20230817,110500,370439700,8020,8020,8020,8020,3
|
|
20230817,110400,370415640,8030,8030,8030,8030,0
|
|
20230817,110300,370415640,8030,8020,8030,8020,205
|
|
20230817,110200,368771490,8020,8020,8020,8020,0
|
|
20230817,110100,368771490,8020,8020,8020,8020,200
|
|
20230817,110000,367167490,8020,8020,8020,8020,4
|
|
20230817,105900,367135410,8020,8020,8020,8020,237
|
|
20230817,105800,365234670,8010,8010,8010,8010,0
|
|
20230817,105700,365234670,8010,8010,8010,8010,0
|
|
20230817,105600,365234670,8010,8010,8010,8010,0
|
|
20230817,105500,365234670,8010,8010,8020,8010,5
|
|
20230817,105400,365194610,8020,8020,8020,8020,2
|
|
20230817,105300,365178570,8020,8020,8020,8020,7
|
|
20230817,105200,365122430,8020,8020,8020,8020,1
|
|
20230817,105100,365114410,8020,8020,8020,8020,50
|
|
20230817,105000,364713410,8010,8010,8010,8010,3
|
|
20230817,104900,364689380,8010,8010,8010,8010,233
|
|
20230817,104800,362823050,8000,8000,8000,8000,0
|
|
20230817,104700,362823050,8000,8000,8000,8000,300
|
|
20230817,104600,360423050,8000,8000,8000,8000,5
|
|
20230817,104500,360383050,8010,8010,8010,8010,0
|
|
20230817,104400,360383050,8010,8010,8010,8010,1
|
|
20230817,104300,360375040,8010,8010,8010,8010,3
|
|
20230817,104200,360351010,8010,8010,8010,8010,1
|
|
20230817,104100,360343000,8000,8010,8010,8000,307
|
|
20230817,104000,357886960,8000,8000,8000,8000,0
|
|
20230817,103900,357886960,8000,8000,8000,8000,133
|
|
20230817,103800,356822960,7950,7950,7950,7950,0
|
|
20230817,103700,356822960,7950,7950,7950,7950,0
|
|
20230817,103600,356822960,7950,8000,8000,7950,9
|
|
20230817,103500,356751160,7950,7950,7950,7950,816
|
|
20230817,103400,350263960,7950,7980,7980,7950,937
|
|
20230817,103300,342808620,7980,7980,7980,7980,0
|
|
20230817,103200,342808620,7980,7980,7980,7980,0
|
|
20230817,103100,342808620,7980,7980,7980,7980,3
|
|
20230817,103000,342784680,7980,7990,7990,7980,503
|
|
20230817,102900,338769740,7990,7990,7990,7990,0
|
|
20230817,102800,338769740,7990,7990,7990,7990,142
|
|
20230817,102700,337635160,7990,7990,7990,7990,4
|
|
20230817,102600,337603200,7990,7990,7990,7990,4
|
|
20230817,102500,337571240,7990,7990,7990,7990,5
|
|
20230817,102400,337531290,7990,7990,7990,7990,69
|
|
20230817,102300,336979980,7990,7990,7990,7990,0
|
|
20230817,102200,336979980,7990,7990,7990,7990,3
|
|
20230817,102100,336956010,8020,8020,8020,8020,12
|
|
20230817,102000,336859770,8030,8030,8030,8030,0
|
|
20230817,101900,336859770,8030,8020,8030,8020,128
|
|
20230817,101800,335833200,7990,8000,8000,7990,50
|
|
20230817,101700,335433600,7990,7990,7990,7990,3
|
|
20230817,101600,335409630,7990,7990,7990,7990,0
|
|
20230817,101500,335409630,7990,8000,8000,7990,80
|
|
20230817,101400,334769680,8020,8020,8020,8020,3
|
|
20230817,101300,334745620,8030,8020,8030,8020,250
|
|
20230817,101200,332740080,8000,8010,8010,8000,565
|
|
20230817,101100,328219800,8020,8020,8020,8020,3
|
|
20230817,101000,328195740,8020,8010,8020,8010,14
|
|
20230817,100900,328083490,8010,8010,8020,8010,145
|
|
20230817,100800,326920650,8020,8000,8020,8000,12
|
|
20230817,100700,326824490,8000,8000,8020,8000,1200
|
|
20230817,100600,317219140,7990,7990,7990,7990,467
|
|
20230817,100500,313487810,7980,7980,7980,7980,0
|
|
20230817,100400,313487810,7980,7980,7980,7980,351
|
|
20230817,100300,310686830,7970,7970,7970,7970,4
|
|
20230817,100200,310654950,7970,7970,7970,7970,60
|
|
20230817,100100,310176750,7970,7970,7970,7970,0
|
|
20230817,100000,310176750,7970,7970,7970,7970,338
|
|
20230817,095900,307482890,7970,7970,7970,7970,5
|
|
20230817,095800,307443040,7970,7970,7970,7970,31
|
|
20230817,095700,307195970,7970,7970,7970,7970,475
|
|
20230817,095600,303410220,7970,7960,7970,7960,402
|
|
20230817,095500,300209280,7960,7960,7970,7960,1425
|
|
20230817,095400,288865420,7960,7960,7960,7960,0
|
|
20230817,095300,288865420,7960,7970,7970,7960,16
|
|
20230817,095200,288737940,7950,7950,7950,7950,0
|
|
20230817,095100,288737940,7950,7960,7960,7950,359
|
|
20230817,095000,285883880,7950,7950,7950,7950,0
|
|
20230817,094900,285883880,7950,7950,7950,7950,5
|
|
20230817,094800,285844130,7950,7950,7950,7950,5
|
|
20230817,094700,285804380,7950,7960,7960,7950,361
|
|
20230817,094600,282933840,7960,7950,7960,7950,325
|
|
20230817,094500,280347390,7950,7950,7950,7950,100
|
|
20230817,094400,279552390,7950,7950,7950,7940,211
|
|
20230817,094300,277875410,7940,7950,7950,7940,44
|
|
20230817,094200,277525640,7920,7930,7930,7920,1207
|
|
20230817,094100,267964360,7950,7950,7950,7950,3
|
|
20230817,094000,267940510,7950,7950,7950,7950,16
|
|
20230817,093900,267813310,7950,7950,7950,7950,97
|
|
20230817,093800,267042160,7950,7950,7950,7950,52
|
|
20230817,093700,266628760,7940,7940,7940,7940,198
|
|
20230817,093600,265056640,7940,7940,7940,7940,2
|
|
20230817,093500,265040760,7950,7920,7950,7920,153
|
|
20230817,093400,263828910,7920,7920,7930,7920,1648
|
|
20230817,093300,250763320,7930,7920,7930,7920,184
|
|
20230817,093200,249305900,7930,7930,7930,7920,186
|
|
20230817,093100,247832390,7930,7930,7930,7930,237
|
|
20230817,093000,245952980,7930,7930,7930,7920,929
|
|
20230817,092900,238589010,7930,7930,7930,7930,279
|
|
20230817,092800,236376540,7930,7940,7940,7930,763
|
|
20230817,092700,230324210,7930,7930,7930,7930,0
|
|
20230817,092600,230324210,7930,7950,7950,7930,307
|
|
20230817,092500,227887820,7980,7980,7980,7980,11
|
|
20230817,092400,227800040,7940,7940,7940,7940,419
|
|
20230817,092300,224473180,7940,7940,7940,7940,509
|
|
20230817,092200,220431720,7940,7950,7950,7940,519
|
|
20230817,092100,216310850,7990,7950,7990,7940,153
|
|
20230817,092000,215095050,7940,7950,7950,7940,1466
|
|
20230817,091900,203440550,7960,7960,7960,7960,0
|
|
20230817,091800,203440550,7960,7960,7960,7960,713
|
|
20230817,091700,197765070,7960,7980,7980,7960,1470
|
|
20230817,091600,186053460,7970,7970,7970,7970,303
|
|
20230817,091500,183638550,7970,7990,7990,7970,901
|
|
20230817,091400,176456880,7990,7990,7990,7990,5
|
|
20230817,091300,176416930,7970,7970,7970,7970,1000
|
|
20230817,091200,168446930,7960,7960,7960,7960,588
|
|
20230817,091100,163766450,7950,7950,7950,7950,150
|
|
20230817,091000,162573950,7950,7950,7990,7950,265
|
|
20230817,090900,160465190,7950,7960,7960,7950,148
|
|
20230817,090800,159288330,7990,7990,7990,7990,1566
|
|
20230817,090700,146775990,7990,7990,7990,7990,4267
|
|
20230817,090600,112682660,7990,8000,8000,7990,7610
|
|
20230817,090500,51877760,8000,8000,8000,7990,1530
|
|
20230817,090400,39648790,8000,7950,8000,7950,2399
|
|
20230817,090300,20488320,7950,7960,7960,7950,371
|
|
20230817,090200,17538340,7970,7970,7970,7960,45
|
|
20230817,090100,17179830,7970,7970,7970,7970,39
|
|
20230817,090000,16869000,7970,7930,7980,7930,2127
|