700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,203700,786282610,6590,6590,6590,6590,3446
|
|
20230822,203600,786282610,6590,6590,6590,6590,0
|
|
20230822,203500,786282610,6590,6590,6590,6590,0
|
|
20230822,203400,786282610,6590,6590,6590,6590,0
|
|
20230822,203300,786282610,6590,6590,6590,6590,0
|
|
20230822,203200,786282610,6590,6590,6590,6590,0
|
|
20230822,203100,786282610,6590,6590,6590,6590,0
|
|
20230822,203000,786282610,6590,6590,6590,6590,0
|
|
20230822,202900,786282610,6590,6590,6590,6590,0
|
|
20230822,202800,786282610,6590,6590,6590,6590,0
|
|
20230822,202700,786282610,6590,6590,6590,6590,0
|
|
20230822,202600,786282610,6590,6590,6590,6590,0
|
|
20230822,202500,786282610,6590,6590,6590,6590,0
|
|
20230822,202400,786282610,6590,6590,6590,6590,0
|
|
20230822,202300,786282610,6590,6590,6590,6590,0
|
|
20230822,202200,786282610,6590,6590,6590,6590,0
|
|
20230822,202100,786282610,6590,6590,6590,6590,0
|
|
20230822,202000,786282610,6590,6590,6590,6590,0
|
|
20230822,201900,786282610,6590,6590,6590,6590,0
|
|
20230822,201800,786282610,6590,6590,6590,6590,0
|
|
20230822,201700,786282610,6590,6590,6590,6590,0
|
|
20230822,201600,786282610,6590,6590,6590,6590,0
|
|
20230822,201500,786282610,6590,6590,6590,6590,0
|
|
20230822,201400,786282610,6590,6590,6590,6590,0
|
|
20230822,201300,786282610,6590,6590,6590,6590,0
|
|
20230822,201200,786282610,6590,6590,6590,6590,0
|
|
20230822,201100,786282610,6590,6590,6590,6590,0
|
|
20230822,201000,786282610,6590,6590,6590,6590,0
|
|
20230822,200900,786282610,6590,6590,6590,6590,0
|
|
20230822,200800,786282610,6590,6590,6590,6590,0
|
|
20230822,200700,786282610,6590,6590,6590,6590,3446
|
|
20230822,200600,786282610,6590,6590,6590,6590,0
|
|
20230822,200500,786282610,6590,6590,6590,6590,0
|
|
20230822,200400,786282610,6590,6590,6590,6590,0
|
|
20230822,200300,786282610,6590,6590,6590,6590,0
|
|
20230822,200200,786282610,6590,6590,6590,6590,0
|
|
20230822,200100,786282610,6590,6590,6590,6590,0
|
|
20230822,200000,786282610,6590,6590,6590,6590,0
|
|
20230822,195900,786282610,6590,6590,6590,6590,0
|
|
20230822,195800,786282610,6590,6590,6590,6590,0
|
|
20230822,195700,786282610,6590,6590,6590,6590,0
|
|
20230822,195600,786282610,6590,6590,6590,6590,0
|
|
20230822,195500,786282610,6590,6590,6590,6590,0
|
|
20230822,195400,786282610,6590,6590,6590,6590,0
|
|
20230822,195300,786282610,6590,6590,6590,6590,0
|
|
20230822,195200,786282610,6590,6590,6590,6590,0
|
|
20230822,195100,786282610,6590,6590,6590,6590,0
|
|
20230822,195000,786282610,6590,6590,6590,6590,0
|
|
20230822,194900,786282610,6590,6590,6590,6590,0
|
|
20230822,194800,786282610,6590,6590,6590,6590,0
|
|
20230822,194700,786282610,6590,6590,6590,6590,0
|
|
20230822,194600,786282610,6590,6590,6590,6590,0
|
|
20230822,194500,786282610,6590,6590,6590,6590,0
|
|
20230822,194400,786282610,6590,6590,6590,6590,0
|
|
20230822,194300,786282610,6590,6590,6590,6590,0
|
|
20230822,194200,786282610,6590,6590,6590,6590,0
|
|
20230822,194100,786282610,6590,6590,6590,6590,0
|
|
20230822,194000,786282610,6590,6590,6590,6590,0
|
|
20230822,193900,786282610,6590,6590,6590,6590,0
|
|
20230822,193800,786282610,6590,6590,6590,6590,0
|
|
20230822,193700,786282610,6590,6590,6590,6590,3446
|
|
20230822,193600,786282610,6590,6590,6590,6590,0
|
|
20230822,193500,786282610,6590,6590,6590,6590,0
|
|
20230822,193400,786282610,6590,6590,6590,6590,0
|
|
20230822,193300,786282610,6590,6590,6590,6590,0
|
|
20230822,193200,786282610,6590,6590,6590,6590,0
|
|
20230822,193100,786282610,6590,6590,6590,6590,0
|
|
20230822,193000,786282610,6590,6590,6590,6590,0
|
|
20230822,192900,786282610,6590,6590,6590,6590,0
|
|
20230822,192800,786282610,6590,6590,6590,6590,0
|
|
20230822,192700,786282610,6590,6590,6590,6590,0
|
|
20230822,192600,786282610,6590,6590,6590,6590,0
|
|
20230822,192500,786282610,6590,6590,6590,6590,0
|
|
20230822,192400,786282610,6590,6590,6590,6590,0
|
|
20230822,192300,786282610,6590,6590,6590,6590,0
|
|
20230822,192200,786282610,6590,6590,6590,6590,0
|
|
20230822,192100,786282610,6590,6590,6590,6590,0
|
|
20230822,192000,786282610,6590,6590,6590,6590,0
|
|
20230822,191900,786282610,6590,6590,6590,6590,0
|
|
20230822,191800,786282610,6590,6590,6590,6590,0
|
|
20230822,191700,786282610,6590,6590,6590,6590,0
|
|
20230822,191600,786282610,6590,6590,6590,6590,0
|
|
20230822,191500,786282610,6590,6590,6590,6590,0
|
|
20230822,191400,786282610,6590,6590,6590,6590,0
|
|
20230822,191300,786282610,6590,6590,6590,6590,0
|
|
20230822,191200,786282610,6590,6590,6590,6590,0
|
|
20230822,191100,786282610,6590,6590,6590,6590,0
|
|
20230822,191000,786282610,6590,6590,6590,6590,0
|
|
20230822,190900,786282610,6590,6590,6590,6590,0
|
|
20230822,190800,786282610,6590,6590,6590,6590,0
|
|
20230822,190700,786282610,6590,6590,6590,6590,3446
|
|
20230822,190600,786282610,6590,6590,6590,6590,0
|
|
20230822,190500,786282610,6590,6590,6590,6590,0
|
|
20230822,190400,786282610,6590,6590,6590,6590,0
|
|
20230822,190300,786282610,6590,6590,6590,6590,0
|
|
20230822,190200,786282610,6590,6590,6590,6590,0
|
|
20230822,190100,786282610,6590,6590,6590,6590,0
|
|
20230822,190000,786282610,6590,6590,6590,6590,0
|
|
20230822,185900,786282610,6590,6590,6590,6590,0
|
|
20230822,185800,786282610,6590,6590,6590,6590,0
|
|
20230822,185700,786282610,6590,6590,6590,6590,0
|
|
20230822,185600,786282610,6590,6590,6590,6590,0
|
|
20230822,185500,786282610,6590,6590,6590,6590,0
|
|
20230822,185400,786282610,6590,6590,6590,6590,0
|
|
20230822,185300,786282610,6590,6590,6590,6590,0
|
|
20230822,185200,786282610,6590,6590,6590,6590,0
|
|
20230822,185100,786282610,6590,6590,6590,6590,0
|
|
20230822,185000,786282610,6590,6590,6590,6590,0
|
|
20230822,184900,786282610,6590,6590,6590,6590,0
|
|
20230822,184800,786282610,6590,6590,6590,6590,0
|
|
20230822,184700,786282610,6590,6590,6590,6590,0
|
|
20230822,184600,786282610,6590,6590,6590,6590,0
|
|
20230822,184500,786282610,6590,6590,6590,6590,0
|
|
20230822,184400,786282610,6590,6590,6590,6590,0
|
|
20230822,184300,786282610,6590,6590,6590,6590,0
|
|
20230822,184200,786282610,6590,6590,6590,6590,0
|
|
20230822,184100,786282610,6590,6590,6590,6590,0
|
|
20230822,184000,786282610,6590,6590,6590,6590,0
|
|
20230822,183900,786282610,6590,6590,6590,6590,0
|
|
20230822,183800,786282610,6590,6590,6590,6590,0
|
|
20230822,183700,786282610,6590,6590,6590,6590,3446
|
|
20230822,183600,786282610,6590,6590,6590,6590,0
|
|
20230822,183500,786282610,6590,6590,6590,6590,0
|
|
20230822,183400,786282610,6590,6590,6590,6590,0
|
|
20230822,183300,786282610,6590,6590,6590,6590,0
|
|
20230822,183200,786282610,6590,6590,6590,6590,0
|
|
20230822,183100,786282610,6590,6590,6590,6590,0
|
|
20230822,183000,786282610,6590,6590,6590,6590,0
|
|
20230822,182900,786282610,6590,6590,6590,6590,0
|
|
20230822,182800,786282610,6590,6590,6590,6590,0
|
|
20230822,182700,786282610,6590,6590,6590,6590,0
|
|
20230822,182600,786282610,6590,6590,6590,6590,0
|
|
20230822,182500,786282610,6590,6590,6590,6590,0
|
|
20230822,182400,786282610,6590,6590,6590,6590,0
|
|
20230822,182300,786282610,6590,6590,6590,6590,0
|
|
20230822,182200,786282610,6590,6590,6590,6590,0
|
|
20230822,182100,786282610,6590,6590,6590,6590,0
|
|
20230822,182000,786282610,6590,6590,6590,6590,0
|
|
20230822,181900,786282610,6590,6590,6590,6590,0
|
|
20230822,181800,786282610,6590,6590,6590,6590,0
|
|
20230822,181700,786282610,6590,6590,6590,6590,0
|
|
20230822,181600,786282610,6590,6590,6590,6590,0
|
|
20230822,181500,786282610,6590,6590,6590,6590,0
|
|
20230822,181400,786282610,6590,6590,6590,6590,0
|
|
20230822,181300,786282610,6590,6590,6590,6590,0
|
|
20230822,181200,786282610,6590,6590,6590,6590,0
|
|
20230822,181100,786282610,6590,6590,6590,6590,0
|
|
20230822,181000,786282610,6590,6590,6590,6590,0
|
|
20230822,180900,786282610,6590,6590,6590,6590,0
|
|
20230822,180800,786282610,6590,6590,6590,6590,0
|
|
20230822,180700,786282610,6590,6590,6590,6590,3446
|
|
20230822,180600,786282610,6590,6590,6590,6590,0
|
|
20230822,180500,786282610,6590,6590,6590,6590,0
|
|
20230822,180400,786282610,6590,6590,6590,6590,0
|
|
20230822,180300,786282610,6590,6590,6590,6590,0
|
|
20230822,180200,786282610,6590,6590,6590,6590,0
|
|
20230822,180100,786282610,6590,6590,6590,6590,0
|
|
20230822,180000,786282610,6590,6590,6590,6590,0
|
|
20230822,175900,786282610,6590,6590,6590,6590,0
|
|
20230822,175800,786282610,6590,6590,6590,6590,0
|
|
20230822,175700,786282610,6590,6590,6590,6590,0
|
|
20230822,175600,786282610,6590,6590,6590,6590,0
|
|
20230822,175500,786282610,6590,6590,6590,6590,0
|
|
20230822,175400,786282610,6590,6590,6590,6590,0
|
|
20230822,175300,786282610,6590,6590,6590,6590,0
|
|
20230822,175200,786282610,6590,6590,6590,6590,0
|
|
20230822,175100,786282610,6590,6590,6590,6590,0
|
|
20230822,175000,786282610,6590,6590,6590,6590,0
|
|
20230822,174900,786282610,6590,6590,6590,6590,0
|
|
20230822,174800,786282610,6590,6590,6590,6590,0
|
|
20230822,174700,786282610,6590,6590,6590,6590,0
|
|
20230822,174600,786282610,6590,6590,6590,6590,0
|
|
20230822,174500,786282610,6590,6590,6590,6590,0
|
|
20230822,174400,786282610,6590,6590,6590,6590,0
|
|
20230822,174300,786282610,6590,6590,6590,6590,0
|
|
20230822,174200,786282610,6590,6590,6590,6590,0
|
|
20230822,174100,786282610,6590,6590,6590,6590,0
|
|
20230822,174000,786282610,6590,6590,6590,6590,0
|
|
20230822,173900,786282610,6590,6590,6590,6590,0
|
|
20230822,173800,786282610,6590,6590,6590,6590,0
|
|
20230822,173700,786282610,6590,6590,6590,6590,3446
|
|
20230822,173600,786282610,6590,6590,6590,6590,0
|
|
20230822,173500,786282610,6590,6590,6590,6590,0
|
|
20230822,173400,786282610,6590,6590,6590,6590,0
|
|
20230822,173300,786282610,6590,6590,6590,6590,0
|
|
20230822,173200,786282610,6590,6590,6590,6590,0
|
|
20230822,173100,786282610,6590,6590,6590,6590,0
|
|
20230822,173000,786282610,6590,6590,6590,6590,0
|
|
20230822,172900,786282610,6590,6590,6590,6590,0
|
|
20230822,172800,786282610,6590,6590,6590,6590,0
|
|
20230822,172700,786282610,6590,6590,6590,6590,0
|
|
20230822,172600,786282610,6590,6590,6590,6590,0
|
|
20230822,172500,786282610,6590,6590,6590,6590,0
|
|
20230822,172400,786282610,6590,6590,6590,6590,0
|
|
20230822,172300,786282610,6590,6590,6590,6590,0
|
|
20230822,172200,786282610,6590,6590,6590,6590,0
|
|
20230822,172100,786282610,6590,6590,6590,6590,0
|
|
20230822,172000,786282610,6590,6590,6590,6590,0
|
|
20230822,171900,786282610,6590,6590,6590,6590,0
|
|
20230822,171800,786282610,6590,6590,6590,6590,0
|
|
20230822,171700,786282610,6590,6590,6590,6590,0
|
|
20230822,171600,786282610,6590,6590,6590,6590,0
|
|
20230822,171500,786282610,6590,6590,6590,6590,0
|
|
20230822,171400,786282610,6590,6590,6590,6590,0
|
|
20230822,171300,786282610,6590,6590,6590,6590,0
|
|
20230822,171200,786282610,6590,6590,6590,6590,0
|
|
20230822,171100,786282610,6590,6590,6590,6590,0
|
|
20230822,171000,786282610,6590,6590,6590,6590,0
|
|
20230822,170900,786282610,6590,6590,6590,6590,0
|
|
20230822,170800,786282610,6590,6590,6590,6590,0
|
|
20230822,170700,786282610,6590,6590,6590,6590,3446
|
|
20230822,170600,786282610,6590,6590,6590,6590,0
|
|
20230822,170500,786282610,6590,6590,6590,6590,0
|
|
20230822,170400,786282610,6590,6590,6590,6590,0
|
|
20230822,170300,786282610,6590,6590,6590,6590,0
|
|
20230822,170200,786282610,6590,6590,6590,6590,0
|
|
20230822,170100,786282610,6590,6590,6590,6590,0
|
|
20230822,170000,786282610,6590,6590,6590,6590,0
|
|
20230822,165900,786282610,6590,6590,6590,6590,0
|
|
20230822,165800,786282610,6590,6590,6590,6590,0
|
|
20230822,165700,786282610,6590,6590,6590,6590,0
|
|
20230822,165600,786282610,6590,6590,6590,6590,0
|
|
20230822,165500,786282610,6590,6590,6590,6590,0
|
|
20230822,165400,786282610,6590,6590,6590,6590,0
|
|
20230822,165300,786282610,6590,6590,6590,6590,0
|
|
20230822,165200,786282610,6590,6590,6590,6590,0
|
|
20230822,165100,786282610,6590,6590,6590,6590,0
|
|
20230822,165000,786282610,6590,6590,6590,6590,0
|
|
20230822,164900,786282610,6590,6590,6590,6590,0
|
|
20230822,164800,786282610,6590,6590,6590,6590,0
|
|
20230822,164700,786282610,6590,6590,6590,6590,0
|
|
20230822,164600,786282610,6590,6590,6590,6590,0
|
|
20230822,164500,786282610,6590,6590,6590,6590,0
|
|
20230822,164400,786282610,6590,6590,6590,6590,0
|
|
20230822,164300,786282610,6590,6590,6590,6590,0
|
|
20230822,164200,786282610,6590,6590,6590,6590,0
|
|
20230822,164100,786282610,6590,6590,6590,6590,0
|
|
20230822,164000,786282610,6590,6590,6590,6590,0
|
|
20230822,163900,786282610,6590,6590,6590,6590,0
|
|
20230822,163800,786282610,6590,6590,6590,6590,0
|
|
20230822,163700,786282610,6590,6590,6590,6590,3446
|
|
20230822,163600,786282610,6590,6590,6590,6590,0
|
|
20230822,163500,786282610,6590,6590,6590,6590,0
|
|
20230822,163400,786282610,6590,6590,6590,6590,0
|
|
20230822,163300,786282610,6590,6590,6590,6590,0
|
|
20230822,163200,786282610,6590,6590,6590,6590,0
|
|
20230822,163100,786282610,6590,6590,6590,6590,0
|
|
20230822,163000,786282610,6590,6590,6590,6590,0
|
|
20230822,162900,786282610,6590,6590,6590,6590,0
|
|
20230822,162800,786282610,6590,6590,6590,6590,0
|
|
20230822,162700,786282610,6590,6590,6590,6590,0
|
|
20230822,162600,786282610,6590,6590,6590,6590,0
|
|
20230822,162500,786282610,6590,6590,6590,6590,0
|
|
20230822,162400,786282610,6590,6590,6590,6590,0
|
|
20230822,162300,786282610,6590,6590,6590,6590,0
|
|
20230822,162200,786282610,6590,6590,6590,6590,0
|
|
20230822,162100,786282610,6590,6590,6590,6590,0
|
|
20230822,162000,786282610,6590,6590,6590,6590,0
|
|
20230822,161900,786282610,6590,6590,6590,6590,0
|
|
20230822,161800,786282610,6590,6590,6590,6590,0
|
|
20230822,161700,786282610,6590,6590,6590,6590,0
|
|
20230822,161600,786282610,6590,6590,6590,6590,0
|
|
20230822,161500,786282610,6590,6590,6590,6590,0
|
|
20230822,161400,786282610,6590,6590,6590,6590,0
|
|
20230822,161300,786282610,6590,6590,6590,6590,0
|
|
20230822,161200,786282610,6590,6590,6590,6590,0
|
|
20230822,161100,786282610,6590,6590,6590,6590,0
|
|
20230822,161000,786282610,6590,6590,6590,6590,0
|
|
20230822,160900,786282610,6590,6590,6590,6590,0
|
|
20230822,160800,786282610,6590,6590,6590,6590,0
|
|
20230822,160700,786282610,6590,6590,6590,6590,3446
|
|
20230822,160600,786282610,6590,6590,6590,6590,0
|
|
20230822,160500,786282610,6590,6590,6590,6590,0
|
|
20230822,160400,786282610,6590,6590,6590,6590,0
|
|
20230822,160300,786282610,6590,6590,6590,6590,0
|
|
20230822,160200,786282610,6590,6590,6590,6590,0
|
|
20230822,160100,786282610,6590,6590,6590,6590,0
|
|
20230822,160000,786282610,6590,6590,6590,6590,0
|
|
20230822,155900,786282610,6590,6590,6590,6590,0
|
|
20230822,155800,786282610,6590,6590,6590,6590,0
|
|
20230822,155700,786282610,6590,6590,6590,6590,0
|
|
20230822,155600,786282610,6590,6590,6590,6590,0
|
|
20230822,155500,786282610,6590,6590,6590,6590,0
|
|
20230822,155400,786282610,6590,6590,6590,6590,0
|
|
20230822,155300,786282610,6590,6590,6590,6590,0
|
|
20230822,155200,786282610,6590,6590,6590,6590,0
|
|
20230822,155100,786282610,6590,6590,6590,6590,0
|
|
20230822,155000,786282610,6590,6590,6590,6590,0
|
|
20230822,154900,786282610,6590,6590,6590,6590,0
|
|
20230822,154800,786282610,6590,6590,6590,6590,0
|
|
20230822,154700,786282610,6590,6590,6590,6590,0
|
|
20230822,154600,786282610,6590,6590,6590,6590,0
|
|
20230822,154500,786282610,6590,6590,6590,6590,0
|
|
20230822,154400,786282610,6590,6590,6590,6590,0
|
|
20230822,154300,786282610,6590,6590,6590,6590,0
|
|
20230822,154200,786282610,6590,6590,6590,6590,0
|
|
20230822,154100,786282610,6590,6590,6590,6590,0
|
|
20230822,154000,786282610,6590,6590,6590,6590,0
|
|
20230822,153900,786282610,6590,6590,6590,6590,0
|
|
20230822,153800,786282610,6590,6590,6590,6590,0
|
|
20230822,153700,786282610,6590,6590,6590,6590,3446
|
|
20230822,153600,786282610,6590,6590,6590,6590,0
|
|
20230822,153500,786282610,6590,6590,6590,6590,0
|
|
20230822,153400,786282610,6590,6590,6590,6590,0
|
|
20230822,153300,786282610,6590,6590,6590,6590,0
|
|
20230822,153200,786282610,6590,6590,6590,6590,0
|
|
20230822,153100,786282610,6590,6590,6590,6590,0
|
|
20230822,153000,786282610,6590,6590,6590,6590,3446
|
|
20230822,152900,763573470,6590,6590,6590,6590,0
|
|
20230822,152800,763573470,6590,6590,6590,6590,0
|
|
20230822,152700,763573470,6590,6590,6590,6590,0
|
|
20230822,152600,763573470,6590,6590,6590,6590,0
|
|
20230822,152500,763573470,6590,6590,6590,6590,0
|
|
20230822,152400,763573470,6590,6590,6590,6590,0
|
|
20230822,152300,763573470,6590,6590,6590,6590,0
|
|
20230822,152200,763573470,6590,6590,6590,6590,0
|
|
20230822,152100,763573470,6590,6590,6590,6590,0
|
|
20230822,152000,763573470,6590,6590,6590,6590,0
|
|
20230822,151900,763573470,6590,6590,6590,6590,42
|
|
20230822,151800,763296690,6630,6610,6630,6590,661
|
|
20230822,151700,758938020,6640,6640,6640,6640,12
|
|
20230822,151600,758858340,6640,6640,6640,6640,1380
|
|
20230822,151500,749695140,6600,6660,6660,6600,187
|
|
20230822,151400,748460650,6670,6630,6670,6600,202
|
|
20230822,151300,747127310,6690,6690,6690,6690,0
|
|
20230822,151200,747127310,6690,6690,6690,6690,1
|
|
20230822,151100,747120620,6700,6690,6700,6690,40
|
|
20230822,151000,746852690,6700,6590,6700,6590,1111
|
|
20230822,150900,739488450,6590,6600,6600,6590,106
|
|
20230822,150800,738789820,6600,6600,6600,6600,97
|
|
20230822,150700,738149620,6610,6620,6620,6600,261
|
|
20230822,150600,736424940,6620,6620,6620,6620,5
|
|
20230822,150500,736391840,6630,6630,6630,6630,0
|
|
20230822,150400,736391840,6630,6630,6630,6630,1
|
|
20230822,150300,736385210,6600,6600,6600,6600,0
|
|
20230822,150200,736385210,6600,6600,6600,6600,100
|
|
20230822,150100,735725210,6600,6600,6600,6600,129
|
|
20230822,150000,734873810,6600,6650,6660,6600,676
|
|
20230822,145900,730400820,6650,6650,6650,6650,51
|
|
20230822,145800,730061670,6650,6650,6650,6650,49
|
|
20230822,145700,729735820,6650,6650,6650,6650,1
|
|
20230822,145600,729729170,6660,6660,6660,6660,14
|
|
20230822,145500,729635930,6600,6640,6640,6600,467
|
|
20230822,145400,726546480,6670,6670,6670,6670,1
|
|
20230822,145300,726539810,6670,6670,6670,6670,0
|
|
20230822,145200,726539810,6670,6660,6690,6660,547
|
|
20230822,145100,722883270,6670,6640,6680,6640,115
|
|
20230822,145000,722118860,6640,6640,6640,6640,0
|
|
20230822,144900,722118860,6640,6620,6640,6620,44
|
|
20230822,144800,721826960,6600,6600,6600,6600,80
|
|
20230822,144700,721298960,6600,6600,6600,6600,99
|
|
20230822,144600,720645560,6600,6600,6610,6600,181
|
|
20230822,144500,719449960,6610,6620,6620,6610,106
|
|
20230822,144400,718748900,6640,6600,6640,6600,201
|
|
20230822,144300,717422260,6600,6600,6600,6600,0
|
|
20230822,144200,717422260,6600,6600,6600,6600,0
|
|
20230822,144100,717422260,6600,6600,6600,6600,96
|
|
20230822,144000,716788660,6590,6590,6590,6590,27
|
|
20230822,143900,716610730,6590,6600,6600,6590,12
|
|
20230822,143800,716531540,6600,6580,6600,6580,165
|
|
20230822,143700,715444640,6600,6600,6600,6600,0
|
|
20230822,143600,715444640,6600,6670,6670,6600,41
|
|
20230822,143500,715173970,6600,6590,6690,6580,274
|
|
20230822,143400,713353230,6600,6600,6600,6600,0
|
|
20230822,143300,713353230,6600,6600,6600,6600,1
|
|
20230822,143200,713346630,6580,6580,6580,6580,2
|
|
20230822,143100,713333470,6580,6580,6580,6580,55
|
|
20230822,143000,712971570,6600,6600,6600,6600,1
|
|
20230822,142900,712964970,6600,6600,6600,6600,15
|
|
20230822,142800,712865970,6600,6600,6600,6600,0
|
|
20230822,142700,712865970,6600,6600,6600,6600,0
|
|
20230822,142600,712865970,6600,6600,6600,6600,0
|
|
20230822,142500,712865970,6600,6590,6600,6590,2
|
|
20230822,142400,712852780,6600,6600,6600,6600,0
|
|
20230822,142300,712852780,6600,6570,6600,6570,7
|
|
20230822,142200,712806760,6550,6530,6550,6530,135
|
|
20230822,142100,711923660,6530,6530,6530,6530,163
|
|
20230822,142000,710859270,6490,6500,6500,6490,3818
|
|
20230822,141900,686065650,6500,6500,6500,6500,0
|
|
20230822,141800,686065650,6500,6550,6550,6480,3455
|
|
20230822,141700,663599390,6550,6550,6550,6550,1
|
|
20230822,141600,663592840,6550,6550,6550,6550,5
|
|
20230822,141500,663560090,6550,6550,6550,6550,19
|
|
20230822,141400,663435640,6550,6550,6550,6550,20
|
|
20230822,141300,663304640,6550,6550,6550,6550,80
|
|
20230822,141200,662780640,6560,6560,6560,6500,3251
|
|
20230822,141100,641626190,6560,6560,6560,6560,29
|
|
20230822,141000,641435950,6560,6570,6570,6560,50
|
|
20230822,140900,641107640,6550,6520,6550,6520,4449
|
|
20230822,140800,612044660,6510,6520,6520,6510,11
|
|
20230822,140700,611972950,6520,6510,6520,6510,40
|
|
20230822,140600,611712500,6510,6510,6510,6500,373
|
|
20230822,140500,609284410,6500,6510,6510,6500,100
|
|
20230822,140400,608633950,6510,6510,6510,6510,200
|
|
20230822,140300,607331950,6510,6510,6510,6510,0
|
|
20230822,140200,607331950,6510,6510,6520,6510,9
|
|
20230822,140100,607273350,6510,6510,6510,6510,205
|
|
20230822,140000,605938800,6510,6520,6520,6510,6
|
|
20230822,135900,605899710,6530,6530,6530,6530,23
|
|
20230822,135800,605749520,6530,6530,6530,6530,10
|
|
20230822,135700,605684220,6530,6530,6530,6530,51
|
|
20230822,135600,605351190,6530,6510,6530,6510,2
|
|
20230822,135500,605338150,6500,6510,6510,6500,1268
|
|
20230822,135400,597094280,6520,6520,6520,6520,0
|
|
20230822,135300,597094280,6520,6520,6520,6520,2
|
|
20230822,135200,597081240,6520,6520,6520,6520,0
|
|
20230822,135100,597081240,6520,6500,6520,6500,57
|
|
20230822,135000,596710580,6510,6520,6530,6500,201
|
|
20230822,134900,595401020,6530,6530,6530,6530,23
|
|
20230822,134800,595250830,6530,6530,6530,6530,60
|
|
20230822,134700,594859030,6510,6510,6510,6510,193
|
|
20230822,134600,593602600,6510,6500,6510,6500,558
|
|
20230822,134500,589974410,6500,6530,6530,6480,4041
|
|
20230822,134400,563693570,6530,6540,6540,6520,227
|
|
20230822,134300,562211350,6530,6550,6550,6530,171
|
|
20230822,134200,561092540,6550,6550,6550,6550,2
|
|
20230822,134100,561079440,6550,6550,6550,6550,32
|
|
20230822,134000,560869840,6540,6530,6540,6530,10
|
|
20230822,133900,560804450,6530,6540,6550,6530,721
|
|
20230822,133800,556093740,6550,6550,6550,6550,38
|
|
20230822,133700,555844840,6550,6570,6570,6550,625
|
|
20230822,133600,551750970,6570,6550,6570,6550,31
|
|
20230822,133500,551547420,6530,6550,6550,6530,2250
|
|
20230822,133400,536812660,6580,6580,6580,6580,477
|
|
20230822,133300,533674000,6580,6570,6580,6540,2027
|
|
20230822,133200,520413820,6590,6590,6590,6590,74
|
|
20230822,133100,519926160,6590,6590,6590,6590,3
|
|
20230822,133000,519906390,6590,6560,6590,6560,152
|
|
20230822,132900,518907970,6570,6580,6580,6570,1003
|
|
20230822,132800,512318230,6580,6570,6580,6570,313
|
|
20230822,132700,510259210,6590,6600,6610,6590,731
|
|
20230822,132600,505435740,6590,6570,6590,6550,2493
|
|
20230822,132500,489097190,6560,6570,6570,6560,4
|
|
20230822,132400,489070940,6550,6580,6590,6550,2519
|
|
20230822,132300,472547370,6580,6580,6590,6580,473
|
|
20230822,132200,469433980,6590,6600,6600,6590,460
|
|
20230822,132100,466402570,6640,6600,6640,6600,235
|
|
20230822,132000,464844290,6600,6590,6600,6580,2577
|
|
20230822,131900,447851800,6600,6600,6620,6600,438
|
|
20230822,131800,444960630,6600,6600,6600,6600,2423
|
|
20230822,131700,428968830,6640,6640,6640,6640,10
|
|
20230822,131600,428902430,6620,6620,6620,6620,4
|
|
20230822,131500,428875950,6650,6650,6660,6650,17
|
|
20230822,131400,428762800,6620,6610,6620,6600,1001
|
|
20230822,131300,422150280,6610,6650,6670,6600,2210
|
|
20230822,131200,407541910,6670,6660,6670,6660,300
|
|
20230822,131100,405542830,6660,6660,6660,6660,0
|
|
20230822,131000,405542830,6660,6660,6660,6660,2
|
|
20230822,130900,405529510,6660,6660,6660,6660,178
|
|
20230822,130800,404344030,6630,6660,6660,6630,2
|
|
20230822,130700,404330740,6630,6630,6660,6630,104
|
|
20230822,130600,403641130,6620,6620,6620,6620,0
|
|
20230822,130500,403641130,6620,6620,6620,6620,0
|
|
20230822,130400,403641130,6620,6620,6620,6620,0
|
|
20230822,130300,403641130,6620,6620,6620,6620,4
|
|
20230822,130200,403614650,6610,6640,6640,6610,1949
|
|
20230822,130100,390724040,6630,6650,6650,6630,71
|
|
20230822,130000,390252190,6650,6650,6650,6650,476
|
|
20230822,125900,387086790,6650,6650,6650,6650,100
|
|
20230822,125800,386421790,6650,6650,6650,6650,152
|
|
20230822,125700,385410990,6650,6650,6650,6650,0
|
|
20230822,125600,385410990,6650,6650,6650,6650,0
|
|
20230822,125500,385410990,6650,6660,6660,6650,100
|
|
20230822,125400,384745890,6670,6680,6680,6670,107
|
|
20230822,125300,384032170,6690,6690,6690,6690,2
|
|
20230822,125200,384018790,6690,6690,6690,6690,2
|
|
20230822,125100,384005410,6690,6690,6690,6690,0
|
|
20230822,125000,384005410,6690,6690,6690,6690,47
|
|
20230822,124900,383690980,6700,6700,6700,6700,3
|
|
20230822,124800,383670880,6700,6700,6700,6700,0
|
|
20230822,124700,383670880,6700,6700,6700,6700,0
|
|
20230822,124600,383670880,6700,6700,6700,6700,0
|
|
20230822,124500,383670880,6700,6700,6700,6700,701
|
|
20230822,124400,378974180,6700,6700,6700,6700,650
|
|
20230822,124300,374619180,6700,6660,6700,6660,205
|
|
20230822,124200,373250000,6620,6620,6620,6620,0
|
|
20230822,124100,373250000,6620,6640,6640,6620,253
|
|
20230822,124000,371572940,6630,6630,6630,6630,228
|
|
20230822,123900,370061300,6630,6660,6660,6630,2700
|
|
20230822,123800,352152200,6670,6670,6670,6670,30
|
|
20230822,123700,351952100,6670,6660,6670,6650,32
|
|
20230822,123600,351739060,6670,6670,6670,6670,0
|
|
20230822,123500,351739060,6670,6670,6670,6670,80
|
|
20230822,123400,351205460,6680,6680,6680,6680,262
|
|
20230822,123300,349455300,6700,6700,6700,6700,0
|
|
20230822,123200,349455300,6700,6700,6700,6700,0
|
|
20230822,123100,349455300,6700,6700,6700,6700,0
|
|
20230822,123000,349455300,6700,6700,6700,6700,1
|
|
20230822,122900,349448600,6710,6710,6710,6710,0
|
|
20230822,122800,349448600,6710,6710,6710,6710,10
|
|
20230822,122700,349381500,6680,6680,6680,6680,121
|
|
20230822,122600,348573220,6680,6680,6680,6680,170
|
|
20230822,122500,347437620,6660,6660,6660,6660,938
|
|
20230822,122400,341190540,6660,6660,6660,6660,62
|
|
20230822,122300,340777620,6680,6650,6680,6650,1106
|
|
20230822,122200,333422630,6660,6670,6670,6660,1000
|
|
20230822,122100,326762510,6680,6690,6690,6680,206
|
|
20230822,122000,325386410,6710,6710,6710,6710,42
|
|
20230822,121900,325104590,6710,6710,6710,6710,1
|
|
20230822,121800,325097880,6710,6700,6710,6700,100
|
|
20230822,121700,324427240,6700,6700,6700,6700,100
|
|
20230822,121600,323757240,6700,6700,6700,6700,0
|
|
20230822,121500,323757240,6700,6700,6700,6700,14
|
|
20230822,121400,323663440,6700,6700,6700,6700,10
|
|
20230822,121300,323596440,6660,6660,6660,6660,0
|
|
20230822,121200,323596440,6660,6660,6660,6660,1
|
|
20230822,121100,323589780,6660,6680,6680,6660,30
|
|
20230822,121000,323389890,6680,6680,6680,6680,1
|
|
20230822,120900,323383210,6680,6680,6680,6680,2
|
|
20230822,120800,323369850,6680,6680,6680,6680,0
|
|
20230822,120700,323369850,6680,6680,6680,6680,0
|
|
20230822,120600,323369850,6680,6680,6680,6680,0
|
|
20230822,120500,323369850,6680,6680,6680,6680,20
|
|
20230822,120400,323236250,6660,6660,6660,6660,0
|
|
20230822,120300,323236250,6660,6660,6660,6660,0
|
|
20230822,120200,323236250,6660,6660,6660,6660,0
|
|
20230822,120100,323236250,6660,6660,6660,6660,150
|
|
20230822,120000,322237250,6660,6660,6660,6660,0
|
|
20230822,115900,322237250,6660,6660,6660,6660,21
|
|
20230822,115800,322097390,6660,6660,6660,6660,11
|
|
20230822,115700,322024130,6660,6660,6660,6660,1
|
|
20230822,115600,322017470,6660,6660,6660,6660,8
|
|
20230822,115500,321964190,6690,6690,6690,6690,0
|
|
20230822,115400,321964190,6690,6690,6690,6690,0
|
|
20230822,115300,321964190,6690,6690,6690,6690,6
|
|
20230822,115200,321924050,6660,6660,6660,6660,10
|
|
20230822,115100,321857450,6660,6660,6660,6660,55
|
|
20230822,115000,321491150,6660,6660,6660,6660,345
|
|
20230822,114900,319193450,6660,6660,6660,6660,0
|
|
20230822,114800,319193450,6660,6660,6660,6660,0
|
|
20230822,114700,319193450,6660,6660,6660,6660,1
|
|
20230822,114600,319186790,6660,6660,6660,6660,3
|
|
20230822,114500,319166810,6660,6660,6660,6660,89
|
|
20230822,114400,318574070,6660,6660,6660,6660,1
|
|
20230822,114300,318567410,6650,6660,6660,6650,292
|
|
20230822,114200,316624930,6670,6670,6680,6670,156
|
|
20230822,114100,315583400,6660,6660,6660,6660,0
|
|
20230822,114000,315583400,6660,6660,6660,6660,0
|
|
20230822,113900,315583400,6660,6660,6660,6660,6
|
|
20230822,113800,315543440,6690,6690,6690,6690,12
|
|
20230822,113700,315463160,6690,6660,6690,6660,238
|
|
20230822,113600,313878050,6660,6660,6660,6660,0
|
|
20230822,113500,313878050,6660,6660,6660,6660,0
|
|
20230822,113400,313878050,6660,6680,6680,6660,109
|
|
20230822,113300,313151390,6690,6690,6690,6690,0
|
|
20230822,113200,313151390,6690,6690,6690,6690,0
|
|
20230822,113100,313151390,6690,6690,6690,6690,0
|
|
20230822,113000,313151390,6690,6680,6690,6680,13
|
|
20230822,112900,313064540,6690,6690,6690,6690,0
|
|
20230822,112800,313064540,6690,6690,6690,6690,1
|
|
20230822,112700,313057850,6690,6690,6690,6690,1
|
|
20230822,112600,313051160,6690,6690,6690,6690,0
|
|
20230822,112500,313051160,6690,6690,6690,6690,0
|
|
20230822,112400,313051160,6690,6690,6690,6690,4
|
|
20230822,112300,313024400,6690,6690,6690,6690,3
|
|
20230822,112200,313004330,6690,6690,6690,6690,1
|
|
20230822,112100,312997640,6690,6690,6690,6690,0
|
|
20230822,112000,312997640,6690,6700,6700,6690,67
|
|
20230822,111900,312548890,6700,6700,6700,6700,10
|
|
20230822,111800,312481890,6700,6700,6700,6700,0
|
|
20230822,111700,312481890,6700,6700,6700,6700,293
|
|
20230822,111600,310518790,6700,6700,6700,6700,5
|
|
20230822,111500,310485290,6700,6700,6700,6700,29
|
|
20230822,111400,310290990,6700,6700,6700,6700,2
|
|
20230822,111300,310277590,6700,6700,6700,6700,16
|
|
20230822,111200,310170390,6680,6690,6690,6680,18
|
|
20230822,111100,310050130,6690,6700,6700,6690,8
|
|
20230822,111000,309996550,6700,6700,6700,6700,26
|
|
20230822,110900,309822350,6700,6700,6700,6700,40
|
|
20230822,110800,309554350,6700,6700,6700,6700,100
|
|
20230822,110700,308884350,6670,6670,6670,6670,0
|
|
20230822,110600,308884350,6670,6650,6670,6650,20
|
|
20230822,110500,308750970,6650,6650,6650,6650,5
|
|
20230822,110400,308717720,6650,6650,6650,6650,71
|
|
20230822,110300,308245570,6650,6650,6650,6650,0
|
|
20230822,110200,308245570,6650,6650,6650,6650,0
|
|
20230822,110100,308245570,6650,6650,6650,6650,88
|
|
20230822,110000,307660370,6650,6650,6650,6650,0
|
|
20230822,105900,307660370,6650,6660,6660,6650,68
|
|
20230822,105800,307207970,6660,6660,6660,6660,2
|
|
20230822,105700,307194650,6660,6670,6670,6660,232
|
|
20230822,105600,305649510,6670,6670,6670,6670,9
|
|
20230822,105500,305589480,6670,6670,6670,6670,962
|
|
20230822,105400,299172940,6680,6680,6680,6680,2
|
|
20230822,105300,299159580,6680,6680,6680,6680,4
|
|
20230822,105200,299132860,6670,6680,6680,6670,10
|
|
20230822,105100,299066140,6680,6680,6680,6680,31
|
|
20230822,105000,298859060,6680,6700,6700,6680,26
|
|
20230822,104900,298684980,6700,6700,6700,6700,0
|
|
20230822,104800,298684980,6700,6700,6700,6700,0
|
|
20230822,104700,298684980,6700,6700,6700,6700,1
|
|
20230822,104600,298678280,6670,6670,6670,6670,52
|
|
20230822,104500,298331440,6670,6680,6680,6670,500
|
|
20230822,104400,294996020,6690,6690,6690,6690,20
|
|
20230822,104300,294862220,6690,6710,6710,6690,88
|
|
20230822,104200,294272570,6710,6710,6710,6710,0
|
|
20230822,104100,294272570,6710,6710,6710,6710,1
|
|
20230822,104000,294265860,6700,6700,6700,6700,0
|
|
20230822,103900,294265860,6700,6700,6700,6700,0
|
|
20230822,103800,294265860,6700,6700,6700,6700,0
|
|
20230822,103700,294265860,6700,6700,6700,6700,0
|
|
20230822,103600,294265860,6700,6660,6700,6660,1881
|
|
20230822,103500,281699690,6670,6670,6670,6670,200
|
|
20230822,103400,280365690,6670,6670,6670,6670,105
|
|
20230822,103300,279665340,6670,6670,6670,6670,103
|
|
20230822,103200,278978330,6670,6670,6670,6670,0
|
|
20230822,103100,278978330,6670,6670,6670,6670,701
|
|
20230822,103000,274302660,6670,6670,6670,6670,45
|
|
20230822,102900,274002510,6670,6660,6670,6660,16
|
|
20230822,102800,273895920,6670,6670,6670,6670,37
|
|
20230822,102700,273649130,6670,6670,6670,6670,1119
|
|
20230822,102600,266185400,6670,6630,6670,6630,340
|
|
20230822,102500,263929200,6620,6620,6620,6620,107
|
|
20230822,102400,263220860,6610,6610,6620,6610,16
|
|
20230822,102300,263115040,6610,6620,6620,6610,566
|
|
20230822,102200,259372700,6630,6630,6630,6630,23
|
|
20230822,102100,259220210,6630,6630,6630,6620,22
|
|
20230822,102000,259074430,6630,6630,6630,6630,18
|
|
20230822,101900,258955090,6690,6660,6690,6660,97
|
|
20230822,101800,258306310,6650,6600,6650,6600,367
|
|
20230822,101700,255878760,6600,6630,6630,6600,690
|
|
20230822,101600,251316960,6620,6640,6640,6610,223
|
|
20230822,101500,249838970,6610,6660,6660,6610,1515
|
|
20230822,101400,239785370,6640,6670,6670,6640,3500
|
|
20230822,101300,216512190,6670,6700,6700,6670,514
|
|
20230822,101200,213080560,6700,6700,6700,6700,90
|
|
20230822,101100,212477560,6700,6700,6700,6700,1
|
|
20230822,101000,212470860,6700,6700,6700,6700,71
|
|
20230822,100900,211995160,6690,6690,6690,6690,4
|
|
20230822,100800,211968400,6680,6670,6680,6670,36
|
|
20230822,100700,211728230,6680,6680,6680,6680,149
|
|
20230822,100600,210732910,6680,6680,6680,6680,4
|
|
20230822,100500,210706190,6680,6670,6710,6670,620
|
|
20230822,100400,206563720,6680,6680,6680,6680,574
|
|
20230822,100300,202729400,6680,6680,6680,6680,109
|
|
20230822,100200,202001280,6680,6680,6680,6680,45
|
|
20230822,100100,201700680,6680,6680,6680,6680,0
|
|
20230822,100000,201700680,6680,6670,6680,6670,43
|
|
20230822,095900,201413850,6670,6730,6730,6660,2460
|
|
20230822,095800,184974900,6730,6740,6740,6730,146
|
|
20230822,095700,183992290,6740,6740,6740,6740,20
|
|
20230822,095600,183857490,6750,6750,6750,6740,3
|
|
20230822,095500,183837250,6750,6750,6750,6750,1
|
|
20230822,095400,183830500,6750,6750,6750,6750,0
|
|
20230822,095300,183830500,6750,6750,6750,6750,1
|
|
20230822,095200,183823750,6710,6710,6710,6710,12
|
|
20230822,095100,183743230,6710,6710,6710,6710,0
|
|
20230822,095000,183743230,6710,6710,6710,6710,9
|
|
20230822,094900,183682840,6710,6710,6710,6710,0
|
|
20230822,094800,183682840,6710,6720,6720,6710,905
|
|
20230822,094700,177602250,6710,6700,6710,6700,305
|
|
20230822,094600,175556010,6700,6700,6700,6700,299
|
|
20230822,094500,173552710,6670,6680,6690,6670,472
|
|
20230822,094400,170402310,6680,6690,6690,6680,25
|
|
20230822,094300,170235110,6670,6680,6680,6670,123
|
|
20230822,094200,169413920,6680,6700,6720,6680,247
|
|
20230822,094100,167763860,6720,6710,6720,6680,350
|
|
20230822,094000,165420630,6710,6700,6720,6700,125
|
|
20230822,093900,164582230,6700,6700,6700,6700,1
|
|
20230822,093800,164575530,6700,6760,6760,6700,534
|
|
20230822,093700,160987900,6760,6760,6760,6730,36
|
|
20230822,093600,160744570,6720,6760,6760,6720,51
|
|
20230822,093500,160401730,6760,6760,6760,6760,21
|
|
20230822,093400,160259770,6760,6720,6760,6720,27
|
|
20230822,093300,160078240,6720,6710,6720,6710,115
|
|
20230822,093200,159305590,6720,6720,6720,6720,20
|
|
20230822,093100,159171190,6720,6720,6720,6720,7
|
|
20230822,093000,159124150,6720,6700,6720,6690,314
|
|
20230822,092900,157020480,6690,6690,6690,6690,172
|
|
20230822,092800,155869800,6700,6700,6700,6700,74
|
|
20230822,092700,155374000,6690,6690,6690,6690,30
|
|
20230822,092600,155173300,6690,6700,6700,6690,397
|
|
20230822,092500,152515680,6700,6720,6720,6700,76
|
|
20230822,092400,152006010,6720,6670,6720,6670,420
|
|
20230822,092300,149203010,6670,6690,6700,6670,1232
|
|
20230822,092200,140964400,6690,6700,6700,6690,479
|
|
20230822,092100,137755300,6700,6720,6720,6700,93
|
|
20230822,092000,137131980,6690,6690,6690,6670,391
|
|
20230822,091900,134522250,6690,6710,6710,6690,1169
|
|
20230822,091800,126698790,6710,6710,6710,6710,14
|
|
20230822,091700,126604850,6710,6710,6710,6700,2279
|
|
20230822,091600,111333230,6710,6740,6740,6710,706
|
|
20230822,091500,106591350,6730,6790,6790,6720,1368
|
|
20230822,091400,97393750,6720,6730,6740,6720,1110
|
|
20230822,091300,89928190,6790,6750,6790,6730,283
|
|
20230822,091200,88013210,6750,6730,6750,6730,25
|
|
20230822,091100,87844920,6740,6750,6750,6740,279
|
|
20230822,091000,85963900,6750,6750,6750,6750,868
|
|
20230822,090900,80104900,6750,6760,6760,6740,637
|
|
20230822,090800,75804290,6750,6780,6780,6750,269
|
|
20230822,090700,73986570,6780,6780,6780,6760,151
|
|
20230822,090600,72963790,6780,6780,6780,6780,480
|
|
20230822,090500,69709390,6780,6800,6810,6780,703
|
|
20230822,090400,64931640,6800,6860,6860,6800,385
|
|
20230822,090300,62308520,6880,6860,6880,6850,359
|
|
20230822,090200,59842570,6880,6870,6880,6870,514
|
|
20230822,090100,56309390,6880,6900,6910,6870,837
|
|
20230822,090000,50556210,6870,6850,6870,6850,7377
|