582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183900,758137190,9980,9980,9980,9980,252
|
|
20230821,183800,758137190,9980,9980,9980,9980,0
|
|
20230821,183700,758137190,9980,9980,9980,9980,0
|
|
20230821,183600,758137190,9980,9980,9980,9980,0
|
|
20230821,183500,758137190,9980,9980,9980,9980,0
|
|
20230821,183400,758137190,9980,9980,9980,9980,0
|
|
20230821,183300,758137190,9980,9980,9980,9980,0
|
|
20230821,183200,758137190,9980,9980,9980,9980,0
|
|
20230821,183100,758137190,9980,9980,9980,9980,0
|
|
20230821,183000,758137190,9980,9980,9980,9980,0
|
|
20230821,182900,758137190,9980,9980,9980,9980,0
|
|
20230821,182800,758137190,9980,9980,9980,9980,0
|
|
20230821,182700,758137190,9980,9980,9980,9980,0
|
|
20230821,182600,758137190,9980,9980,9980,9980,0
|
|
20230821,182500,758137190,9980,9980,9980,9980,0
|
|
20230821,182400,758137190,9980,9980,9980,9980,0
|
|
20230821,182300,758137190,9980,9980,9980,9980,0
|
|
20230821,182200,758137190,9980,9980,9980,9980,0
|
|
20230821,182100,758137190,9980,9980,9980,9980,0
|
|
20230821,182000,758137190,9980,9980,9980,9980,0
|
|
20230821,181900,758137190,9980,9980,9980,9980,0
|
|
20230821,181800,758137190,9980,9980,9980,9980,0
|
|
20230821,181700,758137190,9980,9980,9980,9980,0
|
|
20230821,181600,758137190,9980,9980,9980,9980,0
|
|
20230821,181500,758137190,9980,9980,9980,9980,0
|
|
20230821,181400,758137190,9980,9980,9980,9980,0
|
|
20230821,181300,758137190,9980,9980,9980,9980,0
|
|
20230821,181200,758137190,9980,9980,9980,9980,0
|
|
20230821,181100,758137190,9980,9980,9980,9980,0
|
|
20230821,181000,758137190,9980,9980,9980,9980,0
|
|
20230821,180900,758137190,9980,9980,9980,9980,252
|
|
20230821,180800,758137190,9980,9980,9980,9980,0
|
|
20230821,180700,758137190,9980,9980,9980,9980,0
|
|
20230821,180600,758137190,9980,9980,9980,9980,0
|
|
20230821,180500,758137190,9980,9980,9980,9980,0
|
|
20230821,180400,758137190,9980,9980,9980,9980,0
|
|
20230821,180300,758137190,9980,9980,9980,9980,0
|
|
20230821,180200,758137190,9980,9980,9980,9980,0
|
|
20230821,180100,758137190,9980,9980,9980,9980,0
|
|
20230821,180000,758137190,9980,9980,9980,9980,0
|
|
20230821,175900,758137190,9980,9980,9980,9980,0
|
|
20230821,175800,758137190,9980,9980,9980,9980,0
|
|
20230821,175700,758137190,9980,9980,9980,9980,0
|
|
20230821,175600,758137190,9980,9980,9980,9980,0
|
|
20230821,175500,758137190,9980,9980,9980,9980,0
|
|
20230821,175400,758137190,9980,9980,9980,9980,0
|
|
20230821,175300,758137190,9980,9980,9980,9980,0
|
|
20230821,175200,758137190,9980,9980,9980,9980,0
|
|
20230821,175100,758137190,9980,9980,9980,9980,0
|
|
20230821,175000,758137190,9980,9980,9980,9980,0
|
|
20230821,174900,758137190,9980,9980,9980,9980,0
|
|
20230821,174800,758137190,9980,9980,9980,9980,0
|
|
20230821,174700,758137190,9980,9980,9980,9980,0
|
|
20230821,174600,758137190,9980,9980,9980,9980,0
|
|
20230821,174500,758137190,9980,9980,9980,9980,0
|
|
20230821,174400,758137190,9980,9980,9980,9980,0
|
|
20230821,174300,758137190,9980,9980,9980,9980,0
|
|
20230821,174200,758137190,9980,9980,9980,9980,0
|
|
20230821,174100,758137190,9980,9980,9980,9980,0
|
|
20230821,174000,758137190,9980,9980,9980,9980,0
|
|
20230821,173900,758137190,9980,9980,9980,9980,252
|
|
20230821,173800,758137190,9980,9980,9980,9980,0
|
|
20230821,173700,758137190,9980,9980,9980,9980,0
|
|
20230821,173600,758137190,9980,9980,9980,9980,0
|
|
20230821,173500,758137190,9980,9980,9980,9980,0
|
|
20230821,173400,758137190,9980,9980,9980,9980,0
|
|
20230821,173300,758137190,9980,9980,9980,9980,0
|
|
20230821,173200,758137190,9980,9980,9980,9980,0
|
|
20230821,173100,758137190,9980,9980,9980,9980,0
|
|
20230821,173000,758137190,9980,9980,9980,9980,0
|
|
20230821,172900,758137190,9980,9980,9980,9980,0
|
|
20230821,172800,758137190,9980,9980,9980,9980,0
|
|
20230821,172700,758137190,9980,9980,9980,9980,0
|
|
20230821,172600,758137190,9980,9980,9980,9980,0
|
|
20230821,172500,758137190,9980,9980,9980,9980,0
|
|
20230821,172400,758137190,9980,9980,9980,9980,0
|
|
20230821,172300,758137190,9980,9980,9980,9980,0
|
|
20230821,172200,758137190,9980,9980,9980,9980,0
|
|
20230821,172100,758137190,9980,9980,9980,9980,0
|
|
20230821,172000,758137190,9980,9980,9980,9980,0
|
|
20230821,171900,758137190,9980,9980,9980,9980,0
|
|
20230821,171800,758137190,9980,9980,9980,9980,0
|
|
20230821,171700,758137190,9980,9980,9980,9980,0
|
|
20230821,171600,758137190,9980,9980,9980,9980,0
|
|
20230821,171500,758137190,9980,9980,9980,9980,0
|
|
20230821,171400,758137190,9980,9980,9980,9980,0
|
|
20230821,171300,758137190,9980,9980,9980,9980,0
|
|
20230821,171200,758137190,9980,9980,9980,9980,0
|
|
20230821,171100,758137190,9980,9980,9980,9980,0
|
|
20230821,171000,758137190,9980,9980,9980,9980,0
|
|
20230821,170900,758137190,9980,9980,9980,9980,252
|
|
20230821,170800,758137190,9980,9980,9980,9980,0
|
|
20230821,170700,758137190,9980,9980,9980,9980,0
|
|
20230821,170600,758137190,9980,9980,9980,9980,0
|
|
20230821,170500,758137190,9980,9980,9980,9980,0
|
|
20230821,170400,758137190,9980,9980,9980,9980,0
|
|
20230821,170300,758137190,9980,9980,9980,9980,0
|
|
20230821,170200,758137190,9980,9980,9980,9980,0
|
|
20230821,170100,758137190,9980,9980,9980,9980,0
|
|
20230821,170000,758137190,9980,9980,9980,9980,0
|
|
20230821,165900,758137190,9980,9980,9980,9980,0
|
|
20230821,165800,758137190,9980,9980,9980,9980,0
|
|
20230821,165700,758137190,9980,9980,9980,9980,0
|
|
20230821,165600,758137190,9980,9980,9980,9980,0
|
|
20230821,165500,758137190,9980,9980,9980,9980,0
|
|
20230821,165400,758137190,9980,9980,9980,9980,0
|
|
20230821,165300,758137190,9980,9980,9980,9980,0
|
|
20230821,165200,758137190,9980,9980,9980,9980,0
|
|
20230821,165100,758137190,9980,9980,9980,9980,0
|
|
20230821,165000,758137190,9980,9980,9980,9980,0
|
|
20230821,164900,758137190,9980,9980,9980,9980,0
|
|
20230821,164800,758137190,9980,9980,9980,9980,0
|
|
20230821,164700,758137190,9980,9980,9980,9980,0
|
|
20230821,164600,758137190,9980,9980,9980,9980,0
|
|
20230821,164500,758137190,9980,9980,9980,9980,0
|
|
20230821,164400,758137190,9980,9980,9980,9980,0
|
|
20230821,164300,758137190,9980,9980,9980,9980,0
|
|
20230821,164200,758137190,9980,9980,9980,9980,0
|
|
20230821,164100,758137190,9980,9980,9980,9980,0
|
|
20230821,164000,758137190,9980,9980,9980,9980,0
|
|
20230821,163900,758137190,9980,9980,9980,9980,252
|
|
20230821,163800,758137190,9980,9980,9980,9980,0
|
|
20230821,163700,758137190,9980,9980,9980,9980,0
|
|
20230821,163600,758137190,9980,9980,9980,9980,0
|
|
20230821,163500,758137190,9980,9980,9980,9980,0
|
|
20230821,163400,758137190,9980,9980,9980,9980,0
|
|
20230821,163300,758137190,9980,9980,9980,9980,0
|
|
20230821,163200,758137190,9980,9980,9980,9980,0
|
|
20230821,163100,758137190,9980,9980,9980,9980,0
|
|
20230821,163000,758137190,9980,9980,9980,9980,0
|
|
20230821,162900,758137190,9980,9980,9980,9980,0
|
|
20230821,162800,758137190,9980,9980,9980,9980,0
|
|
20230821,162700,758137190,9980,9980,9980,9980,0
|
|
20230821,162600,758137190,9980,9980,9980,9980,0
|
|
20230821,162500,758137190,9980,9980,9980,9980,0
|
|
20230821,162400,758137190,9980,9980,9980,9980,0
|
|
20230821,162300,758137190,9980,9980,9980,9980,0
|
|
20230821,162200,758137190,9980,9980,9980,9980,0
|
|
20230821,162100,758137190,9980,9980,9980,9980,0
|
|
20230821,162000,758137190,9980,9980,9980,9980,0
|
|
20230821,161900,758137190,9980,9980,9980,9980,0
|
|
20230821,161800,758137190,9980,9980,9980,9980,0
|
|
20230821,161700,758137190,9980,9980,9980,9980,0
|
|
20230821,161600,758137190,9980,9980,9980,9980,0
|
|
20230821,161500,758137190,9980,9980,9980,9980,0
|
|
20230821,161400,758137190,9980,9980,9980,9980,0
|
|
20230821,161300,758137190,9980,9980,9980,9980,0
|
|
20230821,161200,758137190,9980,9980,9980,9980,0
|
|
20230821,161100,758137190,9980,9980,9980,9980,0
|
|
20230821,161000,758137190,9980,9980,9980,9980,0
|
|
20230821,160900,758137190,9980,9980,9980,9980,252
|
|
20230821,160800,758137190,9980,9980,9980,9980,0
|
|
20230821,160700,758137190,9980,9980,9980,9980,0
|
|
20230821,160600,758137190,9980,9980,9980,9980,0
|
|
20230821,160500,758137190,9980,9980,9980,9980,0
|
|
20230821,160400,758137190,9980,9980,9980,9980,0
|
|
20230821,160300,758137190,9980,9980,9980,9980,0
|
|
20230821,160200,758137190,9980,9980,9980,9980,0
|
|
20230821,160100,758137190,9980,9980,9980,9980,0
|
|
20230821,160000,758137190,9980,9980,9980,9980,0
|
|
20230821,155900,758137190,9980,9980,9980,9980,0
|
|
20230821,155800,758137190,9980,9980,9980,9980,0
|
|
20230821,155700,758137190,9980,9980,9980,9980,0
|
|
20230821,155600,758137190,9980,9980,9980,9980,0
|
|
20230821,155500,758137190,9980,9980,9980,9980,0
|
|
20230821,155400,758137190,9980,9980,9980,9980,0
|
|
20230821,155300,758137190,9980,9980,9980,9980,0
|
|
20230821,155200,758137190,9980,9980,9980,9980,0
|
|
20230821,155100,758137190,9980,9980,9980,9980,0
|
|
20230821,155000,758137190,9980,9980,9980,9980,0
|
|
20230821,154900,758137190,9980,9980,9980,9980,0
|
|
20230821,154800,758137190,9980,9980,9980,9980,0
|
|
20230821,154700,758137190,9980,9980,9980,9980,0
|
|
20230821,154600,758137190,9980,9980,9980,9980,0
|
|
20230821,154500,758137190,9980,9980,9980,9980,0
|
|
20230821,154400,758137190,9980,9980,9980,9980,0
|
|
20230821,154300,758137190,9980,9980,9980,9980,0
|
|
20230821,154200,758137190,9980,9980,9980,9980,0
|
|
20230821,154100,758137190,9980,9980,9980,9980,0
|
|
20230821,154000,758137190,9980,9980,9980,9980,0
|
|
20230821,153900,758137190,9980,9980,9980,9980,252
|
|
20230821,153800,758137190,9980,9980,9980,9980,0
|
|
20230821,153700,758137190,9980,9980,9980,9980,0
|
|
20230821,153600,758137190,9980,9980,9980,9980,0
|
|
20230821,153500,758137190,9980,9980,9980,9980,0
|
|
20230821,153400,758137190,9980,9980,9980,9980,0
|
|
20230821,153300,758137190,9980,9980,9980,9980,0
|
|
20230821,153200,758137190,9980,9980,9980,9980,0
|
|
20230821,153100,758137190,9980,9980,9980,9980,0
|
|
20230821,153000,758137190,9980,9980,9980,9980,252
|
|
20230821,152900,755622230,9980,9980,9980,9980,0
|
|
20230821,152800,755622230,9980,9980,9980,9980,0
|
|
20230821,152700,755622230,9980,9980,9980,9980,0
|
|
20230821,152600,755622230,9980,9980,9980,9980,0
|
|
20230821,152500,755622230,9980,9980,9980,9980,0
|
|
20230821,152400,755622230,9980,9980,9980,9980,0
|
|
20230821,152300,755622230,9980,9980,9980,9980,0
|
|
20230821,152200,755622230,9980,9980,9980,9980,0
|
|
20230821,152100,755622230,9980,9980,9980,9980,0
|
|
20230821,152000,755622230,9980,9980,9980,9980,0
|
|
20230821,151900,755622230,9980,9980,9980,9980,24
|
|
20230821,151800,755382710,9980,9970,9980,9970,178
|
|
20230821,151700,753607810,9970,9970,9970,9960,123
|
|
20230821,151600,752381610,9950,9960,9960,9950,16
|
|
20230821,151500,752222290,9970,9970,9970,9970,4
|
|
20230821,151400,752182410,9970,9970,9970,9970,40
|
|
20230821,151300,751783610,9970,9970,9970,9950,32
|
|
20230821,151200,751464790,9980,9950,9980,9950,42
|
|
20230821,151100,751046180,9970,9970,9970,9970,141
|
|
20230821,151000,749640410,9970,9970,9970,9970,44
|
|
20230821,150900,749201730,9990,9980,9990,9970,1083
|
|
20230821,150800,738393960,9990,10030,10030,9990,180
|
|
20230821,150700,736592670,10010,10000,10010,10000,59
|
|
20230821,150600,736002320,10000,9990,10000,9990,57
|
|
20230821,150500,735432770,10010,9990,10010,9990,45
|
|
20230821,150400,734982630,9980,9980,9980,9980,61
|
|
20230821,150300,734373850,10000,9980,10000,9980,27
|
|
20230821,150200,734103870,10000,10050,10050,10000,757
|
|
20230821,150100,726514300,10060,10060,10080,10060,23
|
|
20230821,150000,726282770,10080,10090,10090,10060,249
|
|
20230821,145900,723770740,10080,10090,10100,10070,511
|
|
20230821,145800,718614520,10090,10090,10100,10080,443
|
|
20230821,145700,714143140,10080,10090,10090,10080,666
|
|
20230821,145600,707424740,10100,10090,10100,10080,456
|
|
20230821,145500,702823970,10100,10070,10100,10070,1767
|
|
20230821,145400,684998920,10070,10080,10090,10060,560
|
|
20230821,145300,679354420,10090,10080,10090,10080,375
|
|
20230821,145200,675573080,10090,10080,10090,10060,413
|
|
20230821,145100,671410100,10080,10090,10100,10060,503
|
|
20230821,145000,666337630,10080,10090,10100,10080,777
|
|
20230821,144900,658496340,10090,10080,10090,10080,906
|
|
20230821,144800,649355940,10080,10070,10090,10070,491
|
|
20230821,144700,644406130,10080,10090,10090,10070,478
|
|
20230821,144600,639586730,10090,10080,10090,10070,457
|
|
20230821,144500,634979560,10080,10070,10080,10060,527
|
|
20230821,144400,629671470,10070,10060,10070,10060,351
|
|
20230821,144300,626139650,10060,10060,10060,10050,459
|
|
20230821,144200,621522250,10060,10070,10070,10050,1271
|
|
20230821,144100,608740370,10060,10080,10080,10060,368
|
|
20230821,144000,605032960,10070,10080,10090,10070,683
|
|
20230821,143900,598149440,10080,10070,10090,10070,497
|
|
20230821,143800,593139630,10070,10070,10080,10060,466
|
|
20230821,143700,588443330,10080,10070,10080,10060,430
|
|
20230821,143600,584112640,10070,10040,10070,10040,274
|
|
20230821,143500,581355270,10050,10050,10050,10050,486
|
|
20230821,143400,576470970,10050,10040,10050,10040,676
|
|
20230821,143300,569677780,10050,10050,10050,10040,405
|
|
20230821,143200,565607760,10040,10040,10050,10030,316
|
|
20230821,143100,562434040,10040,10040,10040,10040,481
|
|
20230821,143000,557604800,10040,10040,10040,10030,378
|
|
20230821,142900,553809900,10050,10050,10050,10030,343
|
|
20230821,142800,550363650,10050,10040,10050,10030,630
|
|
20230821,142700,544037770,10040,10040,10040,10040,309
|
|
20230821,142600,540935410,10040,10040,10050,10020,421
|
|
20230821,142500,536708120,10050,10040,10050,10030,379
|
|
20230821,142400,532901680,10040,10040,10040,10030,452
|
|
20230821,142300,528365760,10040,10040,10040,10040,437
|
|
20230821,142200,523978280,10030,10020,10040,10020,571
|
|
20230821,142100,518250460,10020,10020,10030,10020,523
|
|
20230821,142000,513005540,10020,10010,10020,10010,913
|
|
20230821,141900,503859290,10020,10020,10020,10010,626
|
|
20230821,141800,497586930,10020,10020,10030,10010,708
|
|
20230821,141700,490490760,10020,10000,10030,9990,2099
|
|
20230821,141600,469494000,10000,9970,10000,9960,4295
|
|
20230821,141500,426620530,9970,9950,9970,9950,1754
|
|
20230821,141400,409157220,9940,9940,9950,9930,340
|
|
20230821,141300,405776090,9940,9940,9940,9940,306
|
|
20230821,141200,402734450,9940,9930,9940,9930,453
|
|
20230821,141100,398231740,9940,9930,9940,9930,400
|
|
20230821,141000,394255870,9940,9930,9940,9920,785
|
|
20230821,140900,386460070,9930,9930,9930,9920,553
|
|
20230821,140800,380968800,9920,9930,9930,9920,421
|
|
20230821,140700,376790310,9920,9900,9920,9900,322
|
|
20230821,140600,373596330,9920,9900,9920,9900,907
|
|
20230821,140500,364609870,9900,9900,9900,9900,376
|
|
20230821,140400,360887470,9890,9890,9900,9890,431
|
|
20230821,140300,356620860,9890,9880,9900,9880,313
|
|
20230821,140200,353523020,9890,9890,9900,9880,514
|
|
20230821,140100,348440940,9890,9880,9890,9870,322
|
|
20230821,140000,345256760,9890,9880,9890,9870,127
|
|
20230821,135900,344001520,9880,9880,9890,9880,20
|
|
20230821,135800,343803880,9880,9880,9880,9880,7
|
|
20230821,135700,343734720,9880,9890,9900,9880,156
|
|
20230821,135600,342191520,9870,9870,9880,9870,22
|
|
20230821,135500,341974300,9880,9870,9890,9870,14
|
|
20230821,135400,341835940,9880,9870,9880,9870,36
|
|
20230821,135300,341480270,9870,9880,9900,9870,157
|
|
20230821,135200,339927570,9900,9880,9900,9880,33
|
|
20230821,135100,339600980,9900,9890,9900,9890,42
|
|
20230821,135000,339185550,9890,9870,9890,9860,164
|
|
20230821,134900,337564020,9860,9860,9870,9860,22
|
|
20230821,134800,337347020,9870,9870,9870,9870,65
|
|
20230821,134700,336705470,9870,9870,9870,9870,8
|
|
20230821,134600,336626510,9860,9850,9870,9850,34
|
|
20230821,134500,336291240,9860,9870,9870,9860,154
|
|
20230821,134400,334772490,9860,9870,9870,9860,45
|
|
20230821,134300,334328350,9870,9870,9870,9860,114
|
|
20230821,134200,333203360,9870,9860,9870,9860,18
|
|
20230821,134100,333025840,9870,9870,9870,9870,43
|
|
20230821,134000,332601430,9870,9890,9890,9870,157
|
|
20230821,133900,331050260,9870,9890,9900,9870,225
|
|
20230821,133800,328827510,9880,9880,9890,9880,23
|
|
20230821,133700,328600250,9890,9890,9890,9890,46
|
|
20230821,133600,328145310,9890,9890,9890,9880,182
|
|
20230821,133500,326345410,9880,9880,9890,9880,73
|
|
20230821,133400,325623830,9880,9880,9880,9880,9
|
|
20230821,133300,325534910,9890,9880,9890,9880,104
|
|
20230821,133200,324506430,9880,9890,9890,9880,27
|
|
20230821,133100,324239590,9900,9890,9900,9880,33
|
|
20230821,133000,323913300,9890,9910,9910,9880,785
|
|
20230821,132900,316149430,9910,9900,9910,9900,87
|
|
20230821,132800,315287340,9890,9900,9900,9890,19
|
|
20230821,132700,315099350,9910,9900,9910,9900,12
|
|
20230821,132600,314980470,9910,9900,9910,9900,151
|
|
20230821,132500,313484110,9900,9900,9900,9900,8
|
|
20230821,132400,313404910,9900,9890,9900,9890,24
|
|
20230821,132300,313167440,9890,9920,9920,9890,149
|
|
20230821,132200,311690810,9920,9910,9920,9910,146
|
|
20230821,132100,310243120,9910,9910,9910,9910,80
|
|
20230821,132000,309450320,9920,9920,9920,9910,128
|
|
20230821,131900,308180610,9920,9920,9920,9920,98
|
|
20230821,131800,307208450,9910,9910,9910,9910,7
|
|
20230821,131700,307139080,9910,9910,9920,9910,80
|
|
20230821,131600,306345750,9910,9910,9910,9910,3
|
|
20230821,131500,306316020,9920,9920,9920,9920,99
|
|
20230821,131400,305333940,9910,9910,9920,9910,35
|
|
20230821,131300,304986980,9910,9920,9920,9910,56
|
|
20230821,131200,304431640,9920,9920,9920,9920,94
|
|
20230821,131100,303499160,9910,9910,9910,9910,29
|
|
20230821,131000,303211770,9890,9910,9920,9890,175
|
|
20230821,130900,301479120,9910,9920,9920,9910,53
|
|
20230821,130800,300953410,9910,9910,9910,9910,108
|
|
20230821,130700,299883130,9910,9900,9910,9900,47
|
|
20230821,130600,299417470,9900,9910,9910,9900,27
|
|
20230821,130500,299150040,9900,9920,9920,9900,407
|
|
20230821,130400,295115760,9930,9930,9930,9930,66
|
|
20230821,130300,294460380,9920,9920,9920,9910,32
|
|
20230821,130200,294143050,9930,9930,9930,9910,14
|
|
20230821,130100,294004110,9930,9920,9930,9920,122
|
|
20230821,130000,292793080,9930,9930,9930,9930,12
|
|
20230821,125900,292673920,9930,9910,9930,9910,60
|
|
20230821,125800,292078640,9910,9920,9920,9910,120
|
|
20230821,125700,290888270,9920,9930,9930,9920,596
|
|
20230821,125600,284975880,9930,9920,9930,9920,18
|
|
20230821,125500,284797250,9930,9930,9950,9930,141
|
|
20230821,125400,283396080,9950,9940,9950,9940,87
|
|
20230821,125300,282530510,9950,9950,9950,9950,11
|
|
20230821,125200,282421060,9950,9950,9950,9940,46
|
|
20230821,125100,281963590,9950,9950,9950,9940,113
|
|
20230821,125000,280839290,9950,9940,9950,9940,17
|
|
20230821,124900,280670190,9950,9930,9950,9930,48
|
|
20230821,124800,280192940,9930,9940,9950,9930,25
|
|
20230821,124700,279944420,9950,9940,9950,9940,88
|
|
20230821,124600,279068910,9950,9940,9950,9940,71
|
|
20230821,124500,278362510,9940,9940,9940,9940,37
|
|
20230821,124400,277994730,9950,9950,9950,9930,117
|
|
20230821,124300,276831430,9940,9940,9940,9940,55
|
|
20230821,124200,276284730,9930,9940,9940,9930,233
|
|
20230821,124100,273970460,9920,9940,9940,9920,214
|
|
20230821,124000,271843630,9920,9940,9940,9920,10
|
|
20230821,123900,271744280,9940,9940,9940,9940,43
|
|
20230821,123800,271316860,9930,9930,9930,9930,14
|
|
20230821,123700,271177840,9930,9930,9940,9930,150
|
|
20230821,123600,269686980,9920,9940,9940,9920,121
|
|
20230821,123500,268486600,9940,9940,9940,9930,14
|
|
20230821,123400,268347450,9940,9950,9950,9930,170
|
|
20230821,123300,266657060,9940,9950,9950,9940,72
|
|
20230821,123200,265941000,9940,9940,9940,9940,10
|
|
20230821,123100,265841600,9950,9950,9950,9950,69
|
|
20230821,123000,265155050,9940,9940,9950,9940,116
|
|
20230821,122900,264001090,9940,9940,9940,9940,601
|
|
20230821,122800,258027150,9940,9940,9940,9940,71
|
|
20230821,122700,257321410,9940,9930,9940,9930,113
|
|
20230821,122600,256198450,9930,9930,9940,9930,20
|
|
20230821,122500,255999740,9930,9920,9930,9920,584
|
|
20230821,122400,250201930,9920,9920,9920,9910,79
|
|
20230821,122300,249418320,9910,9910,9920,9910,353
|
|
20230821,122200,245916780,9910,9920,9920,9910,17
|
|
20230821,122100,245748180,9920,9920,9920,9910,54
|
|
20230821,122000,245212510,9910,9920,9920,9910,41
|
|
20230821,121900,244805950,9910,9910,9920,9910,44
|
|
20230821,121800,244369780,9910,9920,9920,9910,45
|
|
20230821,121700,243923390,9920,9920,9920,9920,4
|
|
20230821,121600,243883710,9910,9910,9910,9900,77
|
|
20230821,121500,243120860,9900,9910,9910,9900,69
|
|
20230821,121400,242437100,9910,9910,9910,9910,512
|
|
20230821,121300,237363180,9910,9900,9910,9900,92
|
|
20230821,121200,236451540,9890,9890,9910,9890,50
|
|
20230821,121100,235956400,9910,9910,9910,9890,36
|
|
20230821,121000,235599660,9910,9900,9910,9900,13
|
|
20230821,120900,235470910,9900,9900,9900,9890,145
|
|
20230821,120800,234035620,9890,9890,9910,9890,11
|
|
20230821,120700,233926730,9910,9910,9910,9910,7
|
|
20230821,120600,233857360,9910,9900,9910,9900,151
|
|
20230821,120500,232361810,9900,9900,9900,9890,110
|
|
20230821,120400,231273730,9900,9910,9910,9900,16
|
|
20230821,120300,231115210,9910,9900,9910,9900,30
|
|
20230821,120200,230818000,9910,9900,9910,9900,256
|
|
20230821,120100,228282390,9900,9910,9910,9900,18
|
|
20230821,120000,228104150,9900,9910,9910,9900,17
|
|
20230821,115900,227935700,9910,9900,9910,9900,135
|
|
20230821,115800,226597930,9900,9910,9910,9900,712
|
|
20230821,115700,219548010,9920,9910,9920,9910,138
|
|
20230821,115600,218180050,9910,9910,9910,9910,108
|
|
20230821,115500,217109770,9900,9900,9900,9900,14
|
|
20230821,115400,216971170,9900,9890,9900,9890,16
|
|
20230821,115300,216812790,9890,9900,9910,9890,77
|
|
20230821,115200,216049890,9890,9890,9890,9890,80
|
|
20230821,115100,215258690,9890,9900,9900,9880,50
|
|
20230821,115000,214764020,9900,9890,9900,9890,24
|
|
20230821,114900,214526460,9900,9900,9900,9900,33
|
|
20230821,114800,214199760,9900,9890,9900,9890,90
|
|
20230821,114700,213308820,9900,9890,9900,9890,51
|
|
20230821,114600,212804130,9880,9880,9900,9880,8
|
|
20230821,114500,212725010,9890,9890,9900,9890,145
|
|
20230821,114400,211289830,9890,9860,9890,9860,57
|
|
20230821,114300,210726990,9860,9880,9880,9860,388
|
|
20230821,114200,206896870,9890,9900,9900,9890,99
|
|
20230821,114100,205916900,9900,9900,9900,9900,41
|
|
20230821,114000,205511000,9890,9910,9910,9890,58
|
|
20230821,113900,204936780,9900,9900,9920,9900,45
|
|
20230821,113800,204491180,9920,9910,9920,9910,152
|
|
20230821,113700,202983520,9890,9910,9910,9890,105
|
|
20230821,113600,201944570,9900,9910,9910,9900,38
|
|
20230821,113500,201568200,9910,9910,9920,9910,145
|
|
20230821,113400,200130420,9910,9910,9910,9910,0
|
|
20230821,113300,200130420,9910,9910,9910,9900,34
|
|
20230821,113200,199793600,9920,9920,9920,9910,59
|
|
20230821,113100,199208350,9920,9920,9920,9910,109
|
|
20230821,113000,198127080,9910,9910,9910,9910,9
|
|
20230821,112900,198037890,9900,9920,9920,9900,59
|
|
20230821,112800,197452910,9900,9920,9920,9900,94
|
|
20230821,112700,196520510,9910,9920,9920,9910,35
|
|
20230821,112600,196173340,9910,9890,9910,9890,127
|
|
20230821,112500,194915130,9890,9890,9900,9890,24
|
|
20230821,112400,194677690,9890,9900,9900,9890,185
|
|
20230821,112300,192846200,9880,9900,9900,9880,70
|
|
20230821,112200,192153920,9910,9880,9910,9870,505
|
|
20230821,112100,187164030,9890,9910,9910,9890,454
|
|
20230821,112000,182670750,9910,9910,9910,9910,14
|
|
20230821,111900,182532010,9910,9920,9920,9910,42
|
|
20230821,111800,182115450,9900,9900,9920,9900,55
|
|
20230821,111700,181570310,9910,9910,9910,9900,379
|
|
20230821,111600,177814530,9910,9910,9910,9910,56
|
|
20230821,111500,177259570,9920,9910,9920,9910,26
|
|
20230821,111400,177001870,9910,9920,9920,9910,90
|
|
20230821,111300,176109100,9910,9920,9920,9910,76
|
|
20230821,111200,175355190,9920,9920,9920,9920,6
|
|
20230821,111100,175295670,9910,9910,9910,9910,31
|
|
20230821,111000,174988460,9920,9920,9920,9910,133
|
|
20230821,110900,173669150,9910,9920,9920,9910,104
|
|
20230821,110800,172638270,9920,9910,9920,9910,15
|
|
20230821,110700,172489570,9910,9920,9920,9910,472
|
|
20230821,110600,167807680,9920,9930,9930,9920,14
|
|
20230821,110500,167668680,9920,9920,9920,9920,13
|
|
20230821,110400,167539720,9920,9920,9920,9910,204
|
|
20230821,110300,165516260,9920,9910,9920,9910,83
|
|
20230821,110200,164692940,9920,9920,9920,9920,7
|
|
20230821,110100,164623500,9920,9910,9920,9910,60
|
|
20230821,110000,164028370,9900,9900,9910,9900,213
|
|
20230821,105900,161917770,9900,9910,9910,9900,125
|
|
20230821,105800,160679100,9900,9890,9900,9890,1285
|
|
20230821,105700,147960310,9890,9880,9890,9880,27
|
|
20230821,105600,147693500,9880,9890,9890,9880,117
|
|
20230821,105500,146536510,9880,9880,9890,9880,77
|
|
20230821,105400,145775630,9880,9880,9880,9880,43
|
|
20230821,105300,145350790,9880,9880,9880,9870,106
|
|
20230821,105200,144303730,9870,9880,9880,9870,26
|
|
20230821,105100,144046900,9880,9880,9880,9880,112
|
|
20230821,105000,142940340,9880,9880,9890,9880,19
|
|
20230821,104900,142752580,9890,9870,9890,9870,161
|
|
20230821,104800,141161140,9880,9880,9880,9870,44
|
|
20230821,104700,140726430,9880,9880,9880,9880,34
|
|
20230821,104600,140390510,9880,9880,9880,9870,149
|
|
20230821,104500,138918600,9880,9880,9880,9870,84
|
|
20230821,104400,138089000,9890,9890,9890,9890,111
|
|
20230821,104300,136991210,9890,9890,9890,9880,118
|
|
20230821,104200,135824270,9880,9880,9890,9870,170
|
|
20230821,104100,134144520,9890,9890,9900,9890,22
|
|
20230821,104000,133926870,9890,9890,9890,9890,15
|
|
20230821,103900,133778520,9900,9890,9900,9890,251
|
|
20230821,103800,131295860,9890,9890,9900,9880,91
|
|
20230821,103700,130395640,9880,9890,9890,9880,90
|
|
20230821,103600,129505550,9890,9880,9890,9880,53
|
|
20230821,103500,128981760,9880,9890,9890,9880,428
|
|
20230821,103400,124749120,9880,9890,9890,9880,105
|
|
20230821,103300,123711020,9890,9860,9890,9860,809
|
|
20230821,103200,115721720,9860,9840,9860,9830,936
|
|
20230821,103100,106501850,9840,9830,9840,9830,34
|
|
20230821,103000,106167450,9840,9830,9840,9830,63
|
|
20230821,102900,105547620,9840,9830,9840,9830,32
|
|
20230821,102800,105232820,9830,9830,9840,9830,24
|
|
20230821,102700,104996850,9840,9840,9840,9830,68
|
|
20230821,102600,104327760,9830,9810,9830,9810,2129
|
|
20230821,102500,83429560,9800,9790,9800,9790,628
|
|
20230821,102400,77275220,9790,9770,9800,9770,164
|
|
20230821,102300,75669680,9770,9790,9790,9770,142
|
|
20230821,102200,74280840,9790,9770,9790,9770,215
|
|
20230821,102100,72178620,9750,9730,9760,9730,498
|
|
20230821,102000,67322330,9750,9740,9750,9730,35
|
|
20230821,101900,66981150,9740,9750,9750,9740,34
|
|
20230821,101800,66649670,9740,9710,9740,9710,90
|
|
20230821,101700,65773290,9700,9710,9710,9700,133
|
|
20230821,101600,64482090,9710,9720,9740,9710,94
|
|
20230821,101500,63567950,9730,9730,9730,9730,158
|
|
20230821,101400,62030610,9710,9710,9710,9710,9
|
|
20230821,101300,61943220,9730,9710,9730,9710,24
|
|
20230821,101200,61709960,9710,9720,9730,9710,37
|
|
20230821,101100,61350160,9730,9720,9730,9710,356
|
|
20230821,101000,57891190,9720,9700,9720,9700,57
|
|
20230821,100900,57337490,9700,9700,9700,9700,3
|
|
20230821,100800,57308390,9700,9710,9710,9700,87
|
|
20230821,100700,56463630,9700,9700,9700,9700,0
|
|
20230821,100600,56463630,9700,9700,9700,9700,23
|
|
20230821,100500,56240530,9690,9680,9700,9680,114
|
|
20230821,100400,55134790,9700,9680,9700,9680,99
|
|
20230821,100300,54174890,9680,9680,9680,9680,17
|
|
20230821,100200,54010330,9680,9680,9680,9680,16
|
|
20230821,100100,53855450,9690,9680,9690,9670,110
|
|
20230821,100000,52790440,9670,9670,9670,9670,0
|
|
20230821,095900,52790440,9670,9670,9670,9670,26
|
|
20230821,095800,52539020,9670,9670,9670,9670,4
|
|
20230821,095700,52500340,9680,9680,9680,9680,79
|
|
20230821,095600,51735620,9670,9680,9680,9670,58
|
|
20230821,095500,51174480,9670,9670,9670,9670,13
|
|
20230821,095400,51048770,9670,9680,9680,9670,91
|
|
20230821,095300,50167920,9670,9670,9670,9670,50
|
|
20230821,095200,49684420,9670,9670,9680,9670,23
|
|
20230821,095100,49462000,9670,9670,9670,9670,3
|
|
20230821,095000,49432990,9680,9670,9680,9670,81
|
|
20230821,094900,48648930,9680,9680,9680,9680,10
|
|
20230821,094800,48552130,9670,9670,9670,9670,23
|
|
20230821,094700,48329720,9670,9670,9670,9670,3
|
|
20230821,094600,48300710,9670,9670,9670,9670,0
|
|
20230821,094500,48300710,9670,9680,9680,9670,60
|
|
20230821,094400,47720010,9670,9660,9670,9660,15
|
|
20230821,094300,47574990,9660,9680,9680,9660,702
|
|
20230821,094200,40792220,9670,9670,9670,9670,0
|
|
20230821,094100,40792220,9670,9700,9700,9670,1364
|
|
20230821,094000,27564440,9700,9700,9700,9700,3
|
|
20230821,093900,27535340,9700,9730,9730,9700,3
|
|
20230821,093800,27506210,9700,9700,9700,9700,9
|
|
20230821,093700,27418910,9730,9710,9730,9700,247
|
|
20230821,093600,25020420,9710,9710,9710,9710,2
|
|
20230821,093500,25001000,9730,9730,9730,9730,0
|
|
20230821,093400,25001000,9730,9710,9730,9710,23
|
|
20230821,093300,24777650,9710,9720,9720,9710,43
|
|
20230821,093200,24359710,9720,9740,9740,9720,4
|
|
20230821,093100,24320790,9740,9710,9740,9710,11
|
|
20230821,093000,24213950,9740,9730,9750,9720,479
|
|
20230821,092900,19556180,9750,9730,9750,9730,5
|
|
20230821,092800,19507490,9740,9740,9750,9740,24
|
|
20230821,092700,19273720,9740,9740,9740,9730,11
|
|
20230821,092600,19166670,9730,9730,9750,9730,69
|
|
20230821,092500,18494230,9750,9750,9750,9730,3
|
|
20230821,092400,18465000,9750,9750,9750,9750,2
|
|
20230821,092300,18445500,9750,9730,9750,9730,175
|
|
20230821,092200,16742710,9750,9750,9750,9730,5
|
|
20230821,092100,16694020,9730,9750,9750,9730,3
|
|
20230821,092000,16664790,9750,9750,9750,9730,12
|
|
20230821,091900,16547990,9750,9750,9750,9730,18
|
|
20230821,091800,16372770,9750,9750,9750,9730,7
|
|
20230821,091700,16304600,9750,9740,9750,9740,23
|
|
20230821,091600,16080560,9740,9740,9740,9740,6
|
|
20230821,091500,16022120,9740,9740,9740,9740,22
|
|
20230821,091400,15807840,9740,9750,9750,9740,3
|
|
20230821,091300,15778600,9750,9750,9750,9750,4
|
|
20230821,091200,15739600,9750,9750,9750,9750,3
|
|
20230821,091100,15710350,9750,9750,9750,9750,2
|
|
20230821,091000,15690850,9750,9730,9750,9730,320
|
|
20230821,090900,12577230,9730,9730,9730,9720,64
|
|
20230821,090800,11955010,9730,9750,9750,9700,16
|
|
20230821,090700,11799310,9740,9750,9750,9740,5
|
|
20230821,090600,11750590,9750,9780,9780,9700,621
|
|
20230821,090500,5701820,9770,9790,9790,9770,8
|
|
20230821,090400,5623550,9790,9770,9810,9770,405
|
|
20230821,090300,1662210,9770,9780,9780,9770,30
|
|
20230821,090200,1369100,9780,9780,9780,9780,8
|
|
20230821,090100,1290860,9780,9770,9780,9770,26
|
|
20230821,090000,1036660,9770,9780,9780,9770,106
|