700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,203700,550844030,6710,6710,6710,6710,1648
|
|
20230823,203600,550844030,6710,6710,6710,6710,0
|
|
20230823,203500,550844030,6710,6710,6710,6710,0
|
|
20230823,203400,550844030,6710,6710,6710,6710,0
|
|
20230823,203300,550844030,6710,6710,6710,6710,0
|
|
20230823,203200,550844030,6710,6710,6710,6710,0
|
|
20230823,203100,550844030,6710,6710,6710,6710,0
|
|
20230823,203000,550844030,6710,6710,6710,6710,0
|
|
20230823,202900,550844030,6710,6710,6710,6710,0
|
|
20230823,202800,550844030,6710,6710,6710,6710,0
|
|
20230823,202700,550844030,6710,6710,6710,6710,0
|
|
20230823,202600,550844030,6710,6710,6710,6710,0
|
|
20230823,202500,550844030,6710,6710,6710,6710,0
|
|
20230823,202400,550844030,6710,6710,6710,6710,0
|
|
20230823,202300,550844030,6710,6710,6710,6710,0
|
|
20230823,202200,550844030,6710,6710,6710,6710,0
|
|
20230823,202100,550844030,6710,6710,6710,6710,0
|
|
20230823,202000,550844030,6710,6710,6710,6710,0
|
|
20230823,201900,550844030,6710,6710,6710,6710,0
|
|
20230823,201800,550844030,6710,6710,6710,6710,0
|
|
20230823,201700,550844030,6710,6710,6710,6710,0
|
|
20230823,201600,550844030,6710,6710,6710,6710,0
|
|
20230823,201500,550844030,6710,6710,6710,6710,0
|
|
20230823,201400,550844030,6710,6710,6710,6710,0
|
|
20230823,201300,550844030,6710,6710,6710,6710,0
|
|
20230823,201200,550844030,6710,6710,6710,6710,0
|
|
20230823,201100,550844030,6710,6710,6710,6710,0
|
|
20230823,201000,550844030,6710,6710,6710,6710,0
|
|
20230823,200900,550844030,6710,6710,6710,6710,0
|
|
20230823,200800,550844030,6710,6710,6710,6710,0
|
|
20230823,200700,550844030,6710,6710,6710,6710,1648
|
|
20230823,200600,550844030,6710,6710,6710,6710,0
|
|
20230823,200500,550844030,6710,6710,6710,6710,0
|
|
20230823,200400,550844030,6710,6710,6710,6710,0
|
|
20230823,200300,550844030,6710,6710,6710,6710,0
|
|
20230823,200200,550844030,6710,6710,6710,6710,0
|
|
20230823,200100,550844030,6710,6710,6710,6710,0
|
|
20230823,200000,550844030,6710,6710,6710,6710,0
|
|
20230823,195900,550844030,6710,6710,6710,6710,0
|
|
20230823,195800,550844030,6710,6710,6710,6710,0
|
|
20230823,195700,550844030,6710,6710,6710,6710,0
|
|
20230823,195600,550844030,6710,6710,6710,6710,0
|
|
20230823,195500,550844030,6710,6710,6710,6710,0
|
|
20230823,195400,550844030,6710,6710,6710,6710,0
|
|
20230823,195300,550844030,6710,6710,6710,6710,0
|
|
20230823,195200,550844030,6710,6710,6710,6710,0
|
|
20230823,195100,550844030,6710,6710,6710,6710,0
|
|
20230823,195000,550844030,6710,6710,6710,6710,0
|
|
20230823,194900,550844030,6710,6710,6710,6710,0
|
|
20230823,194800,550844030,6710,6710,6710,6710,0
|
|
20230823,194700,550844030,6710,6710,6710,6710,0
|
|
20230823,194600,550844030,6710,6710,6710,6710,0
|
|
20230823,194500,550844030,6710,6710,6710,6710,0
|
|
20230823,194400,550844030,6710,6710,6710,6710,0
|
|
20230823,194300,550844030,6710,6710,6710,6710,0
|
|
20230823,194200,550844030,6710,6710,6710,6710,0
|
|
20230823,194100,550844030,6710,6710,6710,6710,0
|
|
20230823,194000,550844030,6710,6710,6710,6710,0
|
|
20230823,193900,550844030,6710,6710,6710,6710,0
|
|
20230823,193800,550844030,6710,6710,6710,6710,0
|
|
20230823,193700,550844030,6710,6710,6710,6710,1648
|
|
20230823,193600,550844030,6710,6710,6710,6710,0
|
|
20230823,193500,550844030,6710,6710,6710,6710,0
|
|
20230823,193400,550844030,6710,6710,6710,6710,0
|
|
20230823,193300,550844030,6710,6710,6710,6710,0
|
|
20230823,193200,550844030,6710,6710,6710,6710,0
|
|
20230823,193100,550844030,6710,6710,6710,6710,0
|
|
20230823,193000,550844030,6710,6710,6710,6710,0
|
|
20230823,192900,550844030,6710,6710,6710,6710,0
|
|
20230823,192800,550844030,6710,6710,6710,6710,0
|
|
20230823,192700,550844030,6710,6710,6710,6710,0
|
|
20230823,192600,550844030,6710,6710,6710,6710,0
|
|
20230823,192500,550844030,6710,6710,6710,6710,0
|
|
20230823,192400,550844030,6710,6710,6710,6710,0
|
|
20230823,192300,550844030,6710,6710,6710,6710,0
|
|
20230823,192200,550844030,6710,6710,6710,6710,0
|
|
20230823,192100,550844030,6710,6710,6710,6710,0
|
|
20230823,192000,550844030,6710,6710,6710,6710,0
|
|
20230823,191900,550844030,6710,6710,6710,6710,0
|
|
20230823,191800,550844030,6710,6710,6710,6710,0
|
|
20230823,191700,550844030,6710,6710,6710,6710,0
|
|
20230823,191600,550844030,6710,6710,6710,6710,0
|
|
20230823,191500,550844030,6710,6710,6710,6710,0
|
|
20230823,191400,550844030,6710,6710,6710,6710,0
|
|
20230823,191300,550844030,6710,6710,6710,6710,0
|
|
20230823,191200,550844030,6710,6710,6710,6710,0
|
|
20230823,191100,550844030,6710,6710,6710,6710,0
|
|
20230823,191000,550844030,6710,6710,6710,6710,0
|
|
20230823,190900,550844030,6710,6710,6710,6710,0
|
|
20230823,190800,550844030,6710,6710,6710,6710,0
|
|
20230823,190700,550844030,6710,6710,6710,6710,1648
|
|
20230823,190600,550844030,6710,6710,6710,6710,0
|
|
20230823,190500,550844030,6710,6710,6710,6710,0
|
|
20230823,190400,550844030,6710,6710,6710,6710,0
|
|
20230823,190300,550844030,6710,6710,6710,6710,0
|
|
20230823,190200,550844030,6710,6710,6710,6710,0
|
|
20230823,190100,550844030,6710,6710,6710,6710,0
|
|
20230823,190000,550844030,6710,6710,6710,6710,0
|
|
20230823,185900,550844030,6710,6710,6710,6710,0
|
|
20230823,185800,550844030,6710,6710,6710,6710,0
|
|
20230823,185700,550844030,6710,6710,6710,6710,0
|
|
20230823,185600,550844030,6710,6710,6710,6710,0
|
|
20230823,185500,550844030,6710,6710,6710,6710,0
|
|
20230823,185400,550844030,6710,6710,6710,6710,0
|
|
20230823,185300,550844030,6710,6710,6710,6710,0
|
|
20230823,185200,550844030,6710,6710,6710,6710,0
|
|
20230823,185100,550844030,6710,6710,6710,6710,0
|
|
20230823,185000,550844030,6710,6710,6710,6710,0
|
|
20230823,184900,550844030,6710,6710,6710,6710,0
|
|
20230823,184800,550844030,6710,6710,6710,6710,0
|
|
20230823,184700,550844030,6710,6710,6710,6710,0
|
|
20230823,184600,550844030,6710,6710,6710,6710,0
|
|
20230823,184500,550844030,6710,6710,6710,6710,0
|
|
20230823,184400,550844030,6710,6710,6710,6710,0
|
|
20230823,184300,550844030,6710,6710,6710,6710,0
|
|
20230823,184200,550844030,6710,6710,6710,6710,0
|
|
20230823,184100,550844030,6710,6710,6710,6710,0
|
|
20230823,184000,550844030,6710,6710,6710,6710,0
|
|
20230823,183900,550844030,6710,6710,6710,6710,0
|
|
20230823,183800,550844030,6710,6710,6710,6710,0
|
|
20230823,183700,550844030,6710,6710,6710,6710,1648
|
|
20230823,183600,550844030,6710,6710,6710,6710,0
|
|
20230823,183500,550844030,6710,6710,6710,6710,0
|
|
20230823,183400,550844030,6710,6710,6710,6710,0
|
|
20230823,183300,550844030,6710,6710,6710,6710,0
|
|
20230823,183200,550844030,6710,6710,6710,6710,0
|
|
20230823,183100,550844030,6710,6710,6710,6710,0
|
|
20230823,183000,550844030,6710,6710,6710,6710,0
|
|
20230823,182900,550844030,6710,6710,6710,6710,0
|
|
20230823,182800,550844030,6710,6710,6710,6710,0
|
|
20230823,182700,550844030,6710,6710,6710,6710,0
|
|
20230823,182600,550844030,6710,6710,6710,6710,0
|
|
20230823,182500,550844030,6710,6710,6710,6710,0
|
|
20230823,182400,550844030,6710,6710,6710,6710,0
|
|
20230823,182300,550844030,6710,6710,6710,6710,0
|
|
20230823,182200,550844030,6710,6710,6710,6710,0
|
|
20230823,182100,550844030,6710,6710,6710,6710,0
|
|
20230823,182000,550844030,6710,6710,6710,6710,0
|
|
20230823,181900,550844030,6710,6710,6710,6710,0
|
|
20230823,181800,550844030,6710,6710,6710,6710,0
|
|
20230823,181700,550844030,6710,6710,6710,6710,0
|
|
20230823,181600,550844030,6710,6710,6710,6710,0
|
|
20230823,181500,550844030,6710,6710,6710,6710,0
|
|
20230823,181400,550844030,6710,6710,6710,6710,0
|
|
20230823,181300,550844030,6710,6710,6710,6710,0
|
|
20230823,181200,550844030,6710,6710,6710,6710,0
|
|
20230823,181100,550844030,6710,6710,6710,6710,0
|
|
20230823,181000,550844030,6710,6710,6710,6710,0
|
|
20230823,180900,550844030,6710,6710,6710,6710,0
|
|
20230823,180800,550844030,6710,6710,6710,6710,0
|
|
20230823,180700,550844030,6710,6710,6710,6710,1648
|
|
20230823,180600,550844030,6710,6710,6710,6710,0
|
|
20230823,180500,550844030,6710,6710,6710,6710,0
|
|
20230823,180400,550844030,6710,6710,6710,6710,0
|
|
20230823,180300,550844030,6710,6710,6710,6710,0
|
|
20230823,180200,550844030,6710,6710,6710,6710,0
|
|
20230823,180100,550844030,6710,6710,6710,6710,0
|
|
20230823,180000,550844030,6710,6710,6710,6710,0
|
|
20230823,175900,550844030,6710,6710,6710,6710,0
|
|
20230823,175800,550844030,6710,6710,6710,6710,0
|
|
20230823,175700,550844030,6710,6710,6710,6710,0
|
|
20230823,175600,550844030,6710,6710,6710,6710,0
|
|
20230823,175500,550844030,6710,6710,6710,6710,0
|
|
20230823,175400,550844030,6710,6710,6710,6710,0
|
|
20230823,175300,550844030,6710,6710,6710,6710,0
|
|
20230823,175200,550844030,6710,6710,6710,6710,0
|
|
20230823,175100,550844030,6710,6710,6710,6710,0
|
|
20230823,175000,550844030,6710,6710,6710,6710,0
|
|
20230823,174900,550844030,6710,6710,6710,6710,0
|
|
20230823,174800,550844030,6710,6710,6710,6710,0
|
|
20230823,174700,550844030,6710,6710,6710,6710,0
|
|
20230823,174600,550844030,6710,6710,6710,6710,0
|
|
20230823,174500,550844030,6710,6710,6710,6710,0
|
|
20230823,174400,550844030,6710,6710,6710,6710,0
|
|
20230823,174300,550844030,6710,6710,6710,6710,0
|
|
20230823,174200,550844030,6710,6710,6710,6710,0
|
|
20230823,174100,550844030,6710,6710,6710,6710,0
|
|
20230823,174000,550844030,6710,6710,6710,6710,0
|
|
20230823,173900,550844030,6710,6710,6710,6710,0
|
|
20230823,173800,550844030,6710,6710,6710,6710,0
|
|
20230823,173700,550844030,6710,6710,6710,6710,1648
|
|
20230823,173600,550844030,6710,6710,6710,6710,0
|
|
20230823,173500,550844030,6710,6710,6710,6710,0
|
|
20230823,173400,550844030,6710,6710,6710,6710,0
|
|
20230823,173300,550844030,6710,6710,6710,6710,0
|
|
20230823,173200,550844030,6710,6710,6710,6710,0
|
|
20230823,173100,550844030,6710,6710,6710,6710,0
|
|
20230823,173000,550844030,6710,6710,6710,6710,0
|
|
20230823,172900,550844030,6710,6710,6710,6710,0
|
|
20230823,172800,550844030,6710,6710,6710,6710,0
|
|
20230823,172700,550844030,6710,6710,6710,6710,0
|
|
20230823,172600,550844030,6710,6710,6710,6710,0
|
|
20230823,172500,550844030,6710,6710,6710,6710,0
|
|
20230823,172400,550844030,6710,6710,6710,6710,0
|
|
20230823,172300,550844030,6710,6710,6710,6710,0
|
|
20230823,172200,550844030,6710,6710,6710,6710,0
|
|
20230823,172100,550844030,6710,6710,6710,6710,0
|
|
20230823,172000,550844030,6710,6710,6710,6710,0
|
|
20230823,171900,550844030,6710,6710,6710,6710,0
|
|
20230823,171800,550844030,6710,6710,6710,6710,0
|
|
20230823,171700,550844030,6710,6710,6710,6710,0
|
|
20230823,171600,550844030,6710,6710,6710,6710,0
|
|
20230823,171500,550844030,6710,6710,6710,6710,0
|
|
20230823,171400,550844030,6710,6710,6710,6710,0
|
|
20230823,171300,550844030,6710,6710,6710,6710,0
|
|
20230823,171200,550844030,6710,6710,6710,6710,0
|
|
20230823,171100,550844030,6710,6710,6710,6710,0
|
|
20230823,171000,550844030,6710,6710,6710,6710,0
|
|
20230823,170900,550844030,6710,6710,6710,6710,0
|
|
20230823,170800,550844030,6710,6710,6710,6710,0
|
|
20230823,170700,550844030,6710,6710,6710,6710,1648
|
|
20230823,170600,550844030,6710,6710,6710,6710,0
|
|
20230823,170500,550844030,6710,6710,6710,6710,0
|
|
20230823,170400,550844030,6710,6710,6710,6710,0
|
|
20230823,170300,550844030,6710,6710,6710,6710,0
|
|
20230823,170200,550844030,6710,6710,6710,6710,0
|
|
20230823,170100,550844030,6710,6710,6710,6710,0
|
|
20230823,170000,550844030,6710,6710,6710,6710,0
|
|
20230823,165900,550844030,6710,6710,6710,6710,0
|
|
20230823,165800,550844030,6710,6710,6710,6710,0
|
|
20230823,165700,550844030,6710,6710,6710,6710,0
|
|
20230823,165600,550844030,6710,6710,6710,6710,0
|
|
20230823,165500,550844030,6710,6710,6710,6710,0
|
|
20230823,165400,550844030,6710,6710,6710,6710,0
|
|
20230823,165300,550844030,6710,6710,6710,6710,0
|
|
20230823,165200,550844030,6710,6710,6710,6710,0
|
|
20230823,165100,550844030,6710,6710,6710,6710,0
|
|
20230823,165000,550844030,6710,6710,6710,6710,0
|
|
20230823,164900,550844030,6710,6710,6710,6710,0
|
|
20230823,164800,550844030,6710,6710,6710,6710,0
|
|
20230823,164700,550844030,6710,6710,6710,6710,0
|
|
20230823,164600,550844030,6710,6710,6710,6710,0
|
|
20230823,164500,550844030,6710,6710,6710,6710,0
|
|
20230823,164400,550844030,6710,6710,6710,6710,0
|
|
20230823,164300,550844030,6710,6710,6710,6710,0
|
|
20230823,164200,550844030,6710,6710,6710,6710,0
|
|
20230823,164100,550844030,6710,6710,6710,6710,0
|
|
20230823,164000,550844030,6710,6710,6710,6710,0
|
|
20230823,163900,550844030,6710,6710,6710,6710,0
|
|
20230823,163800,550844030,6710,6710,6710,6710,0
|
|
20230823,163700,550844030,6710,6710,6710,6710,1648
|
|
20230823,163600,550844030,6710,6710,6710,6710,0
|
|
20230823,163500,550844030,6710,6710,6710,6710,0
|
|
20230823,163400,550844030,6710,6710,6710,6710,0
|
|
20230823,163300,550844030,6710,6710,6710,6710,0
|
|
20230823,163200,550844030,6710,6710,6710,6710,0
|
|
20230823,163100,550844030,6710,6710,6710,6710,0
|
|
20230823,163000,550844030,6710,6710,6710,6710,0
|
|
20230823,162900,550844030,6710,6710,6710,6710,0
|
|
20230823,162800,550844030,6710,6710,6710,6710,0
|
|
20230823,162700,550844030,6710,6710,6710,6710,0
|
|
20230823,162600,550844030,6710,6710,6710,6710,0
|
|
20230823,162500,550844030,6710,6710,6710,6710,0
|
|
20230823,162400,550844030,6710,6710,6710,6710,0
|
|
20230823,162300,550844030,6710,6710,6710,6710,0
|
|
20230823,162200,550844030,6710,6710,6710,6710,0
|
|
20230823,162100,550844030,6710,6710,6710,6710,0
|
|
20230823,162000,550844030,6710,6710,6710,6710,0
|
|
20230823,161900,550844030,6710,6710,6710,6710,0
|
|
20230823,161800,550844030,6710,6710,6710,6710,0
|
|
20230823,161700,550844030,6710,6710,6710,6710,0
|
|
20230823,161600,550844030,6710,6710,6710,6710,0
|
|
20230823,161500,550844030,6710,6710,6710,6710,0
|
|
20230823,161400,550844030,6710,6710,6710,6710,0
|
|
20230823,161300,550844030,6710,6710,6710,6710,0
|
|
20230823,161200,550844030,6710,6710,6710,6710,0
|
|
20230823,161100,550844030,6710,6710,6710,6710,0
|
|
20230823,161000,550844030,6710,6710,6710,6710,0
|
|
20230823,160900,550844030,6710,6710,6710,6710,0
|
|
20230823,160800,550844030,6710,6710,6710,6710,0
|
|
20230823,160700,550844030,6710,6710,6710,6710,1648
|
|
20230823,160600,550844030,6710,6710,6710,6710,0
|
|
20230823,160500,550844030,6710,6710,6710,6710,0
|
|
20230823,160400,550844030,6710,6710,6710,6710,0
|
|
20230823,160300,550844030,6710,6710,6710,6710,0
|
|
20230823,160200,550844030,6710,6710,6710,6710,0
|
|
20230823,160100,550844030,6710,6710,6710,6710,0
|
|
20230823,160000,550844030,6710,6710,6710,6710,0
|
|
20230823,155900,550844030,6710,6710,6710,6710,0
|
|
20230823,155800,550844030,6710,6710,6710,6710,0
|
|
20230823,155700,550844030,6710,6710,6710,6710,0
|
|
20230823,155600,550844030,6710,6710,6710,6710,0
|
|
20230823,155500,550844030,6710,6710,6710,6710,0
|
|
20230823,155400,550844030,6710,6710,6710,6710,0
|
|
20230823,155300,550844030,6710,6710,6710,6710,0
|
|
20230823,155200,550844030,6710,6710,6710,6710,0
|
|
20230823,155100,550844030,6710,6710,6710,6710,0
|
|
20230823,155000,550844030,6710,6710,6710,6710,0
|
|
20230823,154900,550844030,6710,6710,6710,6710,0
|
|
20230823,154800,550844030,6710,6710,6710,6710,0
|
|
20230823,154700,550844030,6710,6710,6710,6710,0
|
|
20230823,154600,550844030,6710,6710,6710,6710,0
|
|
20230823,154500,550844030,6710,6710,6710,6710,0
|
|
20230823,154400,550844030,6710,6710,6710,6710,0
|
|
20230823,154300,550844030,6710,6710,6710,6710,0
|
|
20230823,154200,550844030,6710,6710,6710,6710,0
|
|
20230823,154100,550844030,6710,6710,6710,6710,0
|
|
20230823,154000,550844030,6710,6710,6710,6710,0
|
|
20230823,153900,550844030,6710,6710,6710,6710,0
|
|
20230823,153800,550844030,6710,6710,6710,6710,0
|
|
20230823,153700,550844030,6710,6710,6710,6710,1648
|
|
20230823,153600,550844030,6710,6710,6710,6710,0
|
|
20230823,153500,550844030,6710,6710,6710,6710,0
|
|
20230823,153400,550844030,6710,6710,6710,6710,0
|
|
20230823,153300,550844030,6710,6710,6710,6710,0
|
|
20230823,153200,550844030,6710,6710,6710,6710,0
|
|
20230823,153100,550844030,6710,6710,6710,6710,0
|
|
20230823,153000,550844030,6710,6710,6710,6710,1648
|
|
20230823,152900,539785950,6710,6710,6710,6710,0
|
|
20230823,152800,539785950,6710,6710,6710,6710,0
|
|
20230823,152700,539785950,6710,6710,6710,6710,0
|
|
20230823,152600,539785950,6710,6710,6710,6710,0
|
|
20230823,152500,539785950,6710,6710,6710,6710,0
|
|
20230823,152400,539785950,6710,6710,6710,6710,0
|
|
20230823,152300,539785950,6710,6710,6710,6710,0
|
|
20230823,152200,539785950,6710,6710,6710,6710,0
|
|
20230823,152100,539785950,6710,6710,6710,6710,0
|
|
20230823,152000,539785950,6710,6710,6710,6710,0
|
|
20230823,151900,539785950,6710,6710,6710,6710,91
|
|
20230823,151800,539175340,6710,6710,6710,6710,7
|
|
20230823,151700,539128370,6690,6700,6700,6690,410
|
|
20230823,151600,536385410,6690,6690,6700,6690,349
|
|
20230823,151500,534047600,6680,6680,6680,6680,180
|
|
20230823,151400,532845200,6650,6650,6650,6650,0
|
|
20230823,151300,532845200,6650,6660,6660,6650,9
|
|
20230823,151200,532785300,6650,6650,6660,6650,285
|
|
20230823,151100,530887390,6650,6650,6650,6650,1
|
|
20230823,151000,530880740,6660,6660,6660,6660,344
|
|
20230823,150900,528589700,6660,6680,6680,6660,247
|
|
20230823,150800,526943280,6660,6660,6660,6660,269
|
|
20230823,150700,525151740,6660,6660,6660,6640,316
|
|
20230823,150600,523049060,6660,6660,6660,6660,1
|
|
20230823,150500,523042400,6640,6650,6650,6640,42
|
|
20230823,150400,522763460,6650,6670,6670,6650,478
|
|
20230823,150300,519578800,6680,6690,6690,6680,334
|
|
20230823,150200,517345420,6690,6700,6700,6690,60
|
|
20230823,150100,516944010,6690,6690,6690,6690,10
|
|
20230823,150000,516877110,6690,6690,6690,6690,0
|
|
20230823,145900,516877110,6690,6750,6750,6690,2698
|
|
20230823,145800,498816010,6690,6730,6790,6690,382
|
|
20230823,145700,496231190,6770,6730,6770,6730,87
|
|
20230823,145600,495645640,6730,6730,6740,6730,234
|
|
20230823,145500,494068510,6730,6740,6740,6730,106
|
|
20230823,145400,493354150,6780,6870,6870,6780,441
|
|
20230823,145300,490359740,6790,6840,6880,6790,3035
|
|
20230823,145200,469560440,6850,6770,6860,6670,3087
|
|
20230823,145100,448486850,6780,6590,6780,6530,3153
|
|
20230823,145000,427437170,6530,6590,6590,6530,408
|
|
20230823,144900,424772750,6530,6530,6530,6530,100
|
|
20230823,144800,424119750,6550,6550,6550,6550,0
|
|
20230823,144700,424119750,6550,6550,6550,6550,23
|
|
20230823,144600,423969100,6570,6580,6580,6570,70
|
|
20230823,144500,423509190,6590,6590,6590,6590,0
|
|
20230823,144400,423509190,6590,6590,6590,6590,0
|
|
20230823,144300,423509190,6590,6590,6590,6590,45
|
|
20230823,144200,423212640,6600,6600,6600,6600,3
|
|
20230823,144100,423192840,6600,6600,6600,6600,0
|
|
20230823,144000,423192840,6600,6590,6600,6590,1000
|
|
20230823,143900,416593700,6590,6590,6590,6590,68
|
|
20230823,143800,416145580,6600,6600,6600,6600,2
|
|
20230823,143700,416132380,6590,6600,6600,6590,16
|
|
20230823,143600,416026790,6600,6590,6600,6590,73
|
|
20230823,143500,415545090,6590,6590,6590,6590,9
|
|
20230823,143400,415485780,6570,6570,6570,6570,29
|
|
20230823,143300,415295250,6530,6570,6570,6530,70
|
|
20230823,143200,414837350,6570,6560,6570,6560,32
|
|
20230823,143100,414627300,6530,6560,6560,6530,2
|
|
20230823,143000,414614210,6520,6520,6520,6520,0
|
|
20230823,142900,414614210,6520,6520,6520,6520,0
|
|
20230823,142800,414614210,6520,6540,6540,6520,771
|
|
20230823,142700,409586960,6570,6570,6570,6570,1
|
|
20230823,142600,409580390,6530,6560,6560,6530,125
|
|
20230823,142500,408763660,6560,6560,6560,6560,9
|
|
20230823,142400,408704620,6560,6550,6560,6550,13
|
|
20230823,142300,408619450,6540,6520,6540,6520,31
|
|
20230823,142200,408417310,6500,6540,6540,6500,1368
|
|
20230823,142100,399482100,6510,6530,6530,6510,198
|
|
20230823,142000,398191720,6530,6530,6530,6530,0
|
|
20230823,141900,398191720,6530,6540,6540,6530,66
|
|
20230823,141800,397760290,6540,6540,6540,6540,519
|
|
20230823,141700,394366030,6540,6550,6550,6540,500
|
|
20230823,141600,391096010,6540,6540,6540,6540,37
|
|
20230823,141500,390854030,6540,6540,6540,6540,2
|
|
20230823,141400,390840950,6540,6540,6540,6540,1004
|
|
20230823,141300,384274790,6570,6570,6570,6570,0
|
|
20230823,141200,384274790,6570,6570,6570,6570,20
|
|
20230823,141100,384143390,6580,6580,6580,6580,2
|
|
20230823,141000,384130230,6590,6590,6590,6590,22
|
|
20230823,140900,383985250,6590,6590,6590,6590,0
|
|
20230823,140800,383985250,6590,6590,6590,6590,1
|
|
20230823,140700,383978660,6530,6530,6530,6530,384
|
|
20230823,140600,381471140,6520,6520,6520,6520,177
|
|
20230823,140500,380317100,6530,6530,6530,6530,14
|
|
20230823,140400,380225680,6530,6530,6530,6530,11
|
|
20230823,140300,380153850,6550,6560,6560,6550,37
|
|
20230823,140200,379911490,6560,6560,6560,6560,1
|
|
20230823,140100,379904930,6590,6590,6590,6590,0
|
|
20230823,140000,379904930,6590,6590,6590,6590,30
|
|
20230823,135900,379707230,6580,6580,6580,6580,0
|
|
20230823,135800,379707230,6580,6580,6580,6580,0
|
|
20230823,135700,379707230,6580,6550,6580,6550,6
|
|
20230823,135600,379667900,6550,6550,6550,6550,3
|
|
20230823,135500,379648250,6550,6550,6550,6550,0
|
|
20230823,135400,379648250,6550,6550,6560,6550,312
|
|
20230823,135300,377604630,6560,6560,6560,6560,4
|
|
20230823,135200,377578390,6540,6580,6580,6540,100
|
|
20230823,135100,376922070,6620,6620,6620,6620,0
|
|
20230823,135000,376922070,6620,6600,6620,6600,5
|
|
20230823,134900,376889000,6590,6590,6590,6590,106
|
|
20230823,134800,376190460,6600,6590,6600,6590,14
|
|
20230823,134700,376098140,6590,6590,6590,6590,0
|
|
20230823,134600,376098140,6590,6590,6590,6590,0
|
|
20230823,134500,376098140,6590,6590,6590,6590,2
|
|
20230823,134400,376084960,6530,6530,6530,6530,51
|
|
20230823,134300,375751930,6540,6540,6540,6540,0
|
|
20230823,134200,375751930,6540,6540,6540,6540,786
|
|
20230823,134100,370611490,6540,6590,6590,6540,524
|
|
20230823,134000,367182140,6600,6600,6600,6600,0
|
|
20230823,133900,367182140,6600,6600,6600,6600,0
|
|
20230823,133800,367182140,6600,6600,6600,6600,0
|
|
20230823,133700,367182140,6600,6600,6600,6600,1
|
|
20230823,133600,367175540,6600,6600,6600,6600,15
|
|
20230823,133500,367076540,6600,6600,6600,6600,2
|
|
20230823,133400,367063340,6620,6620,6620,6620,0
|
|
20230823,133300,367063340,6620,6610,6620,6610,411
|
|
20230823,133200,364343090,6610,6610,6610,6610,0
|
|
20230823,133100,364343090,6610,6610,6610,6610,0
|
|
20230823,133000,364343090,6610,6610,6610,6610,0
|
|
20230823,132900,364343090,6610,6610,6610,6610,1
|
|
20230823,132800,364336480,6620,6620,6620,6620,0
|
|
20230823,132700,364336480,6620,6620,6620,6620,0
|
|
20230823,132600,364336480,6620,6610,6620,6610,406
|
|
20230823,132500,361648810,6620,6610,6620,6610,4
|
|
20230823,132400,361622350,6620,6610,6620,6610,13
|
|
20230823,132300,361536340,6600,6560,6600,6560,18
|
|
20230823,132200,361417980,6560,6560,6560,6560,1
|
|
20230823,132100,361411420,6620,6570,6620,6570,41
|
|
20230823,132000,361141010,6570,6570,6570,6570,0
|
|
20230823,131900,361141010,6570,6570,6570,6570,0
|
|
20230823,131800,361141010,6570,6560,6570,6560,53
|
|
20230823,131700,360792840,6540,6540,6540,6540,0
|
|
20230823,131600,360792840,6540,6530,6540,6530,20
|
|
20230823,131500,360662070,6530,6530,6530,6530,0
|
|
20230823,131400,360662070,6530,6530,6530,6530,4
|
|
20230823,131300,360635950,6530,6540,6540,6530,15
|
|
20230823,131200,360537870,6500,6500,6500,6500,1700
|
|
20230823,131100,349487870,6500,6510,6510,6500,16
|
|
20230823,131000,349383850,6500,6510,6510,6500,361
|
|
20230823,130900,347037240,6500,6510,6510,6500,523
|
|
20230823,130800,343637730,6500,6530,6530,6500,908
|
|
20230823,130700,337731360,6530,6530,6530,6530,0
|
|
20230823,130600,337731360,6530,6530,6530,6530,2
|
|
20230823,130500,337718300,6530,6540,6540,6530,252
|
|
20230823,130400,336072720,6540,6540,6540,6530,143
|
|
20230823,130300,335137510,6540,6550,6550,6540,24
|
|
20230823,130200,334980320,6550,6530,6550,6530,115
|
|
20230823,130100,334229350,6540,6560,6560,6540,22
|
|
20230823,130000,334085420,6560,6560,6560,6560,18
|
|
20230823,125900,333967340,6590,6590,6590,6590,0
|
|
20230823,125800,333967340,6590,6580,6590,6540,202
|
|
20230823,125700,332643470,6600,6600,6600,6600,1
|
|
20230823,125600,332636870,6600,6600,6600,6600,1
|
|
20230823,125500,332630270,6600,6600,6600,6600,111
|
|
20230823,125400,331897670,6610,6610,6610,6610,0
|
|
20230823,125300,331897670,6610,6610,6610,6610,0
|
|
20230823,125200,331897670,6610,6610,6610,6610,0
|
|
20230823,125100,331897670,6610,6610,6610,6610,1
|
|
20230823,125000,331891060,6620,6620,6620,6620,0
|
|
20230823,124900,331891060,6620,6620,6620,6620,0
|
|
20230823,124800,331891060,6620,6620,6620,6620,13
|
|
20230823,124700,331805000,6620,6620,6620,6620,0
|
|
20230823,124600,331805000,6620,6620,6620,6620,76
|
|
20230823,124500,331301880,6620,6620,6620,6620,0
|
|
20230823,124400,331301880,6620,6620,6620,6620,0
|
|
20230823,124300,331301880,6620,6620,6620,6620,0
|
|
20230823,124200,331301880,6620,6620,6620,6620,0
|
|
20230823,124100,331301880,6620,6620,6620,6620,0
|
|
20230823,124000,331301880,6620,6620,6620,6620,2
|
|
20230823,123900,331288640,6620,6620,6620,6620,1
|
|
20230823,123800,331282020,6620,6620,6620,6620,0
|
|
20230823,123700,331282020,6620,6610,6620,6610,13
|
|
20230823,123600,331196060,6550,6550,6550,6550,0
|
|
20230823,123500,331196060,6550,6550,6550,6550,0
|
|
20230823,123400,331196060,6550,6560,6560,6550,38
|
|
20230823,123300,330947030,6550,6550,6550,6550,0
|
|
20230823,123200,330947030,6550,6560,6560,6550,92
|
|
20230823,123100,330344330,6550,6550,6550,6550,58
|
|
20230823,123000,329964430,6550,6550,6550,6550,343
|
|
20230823,122900,327717780,6550,6560,6560,6550,623
|
|
20230823,122800,323636040,6570,6560,6570,6560,3
|
|
20230823,122700,323616340,6570,6570,6570,6570,5
|
|
20230823,122600,323583490,6570,6570,6570,6570,50
|
|
20230823,122500,323254990,6570,6570,6570,6570,21
|
|
20230823,122400,323117020,6560,6580,6580,6560,480
|
|
20230823,122300,319966570,6580,6580,6580,6580,1
|
|
20230823,122200,319959990,6580,6580,6580,6580,0
|
|
20230823,122100,319959990,6580,6600,6600,6580,1052
|
|
20230823,122000,313035240,6600,6600,6600,6600,0
|
|
20230823,121900,313035240,6600,6600,6600,6600,14
|
|
20230823,121800,312942840,6610,6610,6610,6610,20
|
|
20230823,121700,312810640,6610,6610,6610,6610,5
|
|
20230823,121600,312777590,6610,6610,6610,6610,917
|
|
20230823,121500,306716220,6620,6620,6620,6620,2
|
|
20230823,121400,306702980,6620,6620,6620,6620,0
|
|
20230823,121300,306702980,6620,6620,6620,6620,13
|
|
20230823,121200,306616920,6620,6620,6620,6620,0
|
|
20230823,121100,306616920,6620,6610,6620,6610,166
|
|
20230823,121000,305519650,6610,6610,6610,6610,33
|
|
20230823,120900,305301520,6610,6610,6610,6610,0
|
|
20230823,120800,305301520,6610,6610,6610,6610,3
|
|
20230823,120700,305281690,6610,6610,6610,6610,0
|
|
20230823,120600,305281690,6610,6610,6610,6610,0
|
|
20230823,120500,305281690,6610,6610,6610,6610,1
|
|
20230823,120400,305275080,6570,6570,6570,6570,0
|
|
20230823,120300,305275080,6570,6570,6570,6570,184
|
|
20230823,120200,304066200,6580,6580,6580,6580,1
|
|
20230823,120100,304059620,6570,6580,6580,6570,28
|
|
20230823,120000,303875480,6580,6580,6580,6580,0
|
|
20230823,115900,303875480,6580,6580,6580,6580,0
|
|
20230823,115800,303875480,6580,6580,6580,6580,1
|
|
20230823,115700,303868900,6580,6580,6580,6580,8
|
|
20230823,115600,303816260,6570,6570,6570,6570,0
|
|
20230823,115500,303816260,6570,6570,6580,6570,132
|
|
20230823,115400,302949010,6570,6570,6570,6570,199
|
|
20230823,115300,301641580,6620,6620,6620,6620,1
|
|
20230823,115200,301634960,6580,6580,6580,6580,382
|
|
20230823,115100,299121400,6620,6620,6620,6620,39
|
|
20230823,115000,298863220,6620,6620,6620,6620,0
|
|
20230823,114900,298863220,6620,6620,6620,6620,13
|
|
20230823,114800,298777160,6580,6590,6590,6580,5
|
|
20230823,114700,298744240,6620,6620,6620,6620,0
|
|
20230823,114600,298744240,6620,6620,6620,6620,39
|
|
20230823,114500,298486060,6620,6620,6620,6620,0
|
|
20230823,114400,298486060,6620,6620,6620,6620,0
|
|
20230823,114300,298486060,6620,6620,6620,6620,1
|
|
20230823,114200,298479440,6620,6600,6620,6600,142
|
|
20230823,114100,297542220,6570,6580,6580,6570,168
|
|
20230823,114000,296438450,6600,6600,6600,6600,0
|
|
20230823,113900,296438450,6600,6600,6600,6600,0
|
|
20230823,113800,296438450,6600,6600,6600,6600,39
|
|
20230823,113700,296181050,6620,6620,6620,6620,16
|
|
20230823,113600,296075130,6620,6620,6620,6620,1
|
|
20230823,113500,296068510,6620,6620,6620,6620,40
|
|
20230823,113400,295803710,6620,6620,6620,6620,0
|
|
20230823,113300,295803710,6620,6610,6620,6610,39
|
|
20230823,113200,295545560,6610,6610,6610,6610,0
|
|
20230823,113100,295545560,6610,6610,6610,6610,0
|
|
20230823,113000,295545560,6610,6610,6610,6610,1
|
|
20230823,112900,295538950,6560,6570,6570,6560,4
|
|
20230823,112800,295512700,6630,6630,6630,6630,39
|
|
20230823,112700,295254130,6560,6560,6560,6560,0
|
|
20230823,112600,295254130,6560,6570,6570,6560,23
|
|
20230823,112500,295103240,6570,6630,6630,6570,34
|
|
20230823,112400,294877880,6630,6600,6630,6600,39
|
|
20230823,112300,294619490,6600,6600,6600,6600,100
|
|
20230823,112200,293959490,6600,6610,6610,6600,901
|
|
20230823,112100,288012880,6620,6620,6620,6620,0
|
|
20230823,112000,288012880,6620,6620,6620,6620,71
|
|
20230823,111900,287542860,6620,6600,6620,6600,41
|
|
20230823,111800,287271770,6610,6580,6610,6540,204
|
|
20230823,111700,285933490,6620,6620,6620,6620,0
|
|
20230823,111600,285933490,6620,6620,6620,6620,0
|
|
20230823,111500,285933490,6620,6620,6620,6620,39
|
|
20230823,111400,285675310,6610,6610,6610,6610,1
|
|
20230823,111300,285668700,6620,6610,6620,6610,14
|
|
20230823,111200,285576030,6620,6620,6620,6620,0
|
|
20230823,111100,285576030,6620,6620,6620,6620,0
|
|
20230823,111000,285576030,6620,6610,6620,6610,39
|
|
20230823,110900,285317860,6570,6570,6570,6570,0
|
|
20230823,110800,285317860,6570,6570,6570,6570,3
|
|
20230823,110700,285298150,6620,6620,6620,6620,1
|
|
20230823,110600,285291530,6630,6590,6630,6520,1217
|
|
20230823,110500,277312190,6600,6590,6600,6590,32
|
|
20230823,110400,277101000,6590,6590,6590,6590,0
|
|
20230823,110300,277101000,6590,6600,6600,6590,1200
|
|
20230823,110200,269185000,6590,6600,6600,6590,189
|
|
20230823,110100,267939480,6640,6650,6650,6640,53
|
|
20230823,110000,267587420,6600,6650,6650,6600,673
|
|
20230823,105900,263145550,6650,6650,6650,6650,3
|
|
20230823,105800,263125600,6660,6660,6660,6660,0
|
|
20230823,105700,263125600,6660,6650,6660,6650,40
|
|
20230823,105600,262859360,6600,6650,6660,6600,488
|
|
20230823,105500,259628680,6660,6660,6660,6660,200
|
|
20230823,105400,258296680,6660,6660,6660,6660,1
|
|
20230823,105300,258290020,6660,6660,6660,6660,0
|
|
20230823,105200,258290020,6660,6660,6660,6660,40
|
|
20230823,105100,258023620,6660,6660,6660,6660,0
|
|
20230823,105000,258023620,6660,6660,6660,6660,36
|
|
20230823,104900,257783860,6660,6700,6700,6660,892
|
|
20230823,104800,251834630,6700,6680,6700,6670,120
|
|
20230823,104700,251032330,6680,6680,6680,6680,0
|
|
20230823,104600,251032330,6680,6680,6680,6680,1
|
|
20230823,104500,251025650,6710,6710,6710,6710,0
|
|
20230823,104400,251025650,6710,6700,6710,6700,71
|
|
20230823,104300,250549320,6710,6710,6710,6710,40
|
|
20230823,104200,250280920,6710,6710,6710,6710,0
|
|
20230823,104100,250280920,6710,6710,6710,6710,0
|
|
20230823,104000,250280920,6710,6710,6710,6710,0
|
|
20230823,103900,250280920,6710,6710,6710,6710,140
|
|
20230823,103800,249341520,6660,6700,6710,6660,35
|
|
20230823,103700,249108280,6710,6710,6710,6710,14
|
|
20230823,103600,249014340,6650,6680,6680,6650,210
|
|
20230823,103500,247615300,6710,6710,6710,6710,22
|
|
20230823,103400,247467680,6720,6720,6720,6720,50
|
|
20230823,103300,247131680,6720,6720,6720,6720,1
|
|
20230823,103200,247124960,6730,6730,6730,6730,0
|
|
20230823,103100,247124960,6730,6730,6730,6730,1
|
|
20230823,103000,247118230,6720,6730,6730,6710,2538
|
|
20230823,102900,230066580,6710,6710,6710,6710,0
|
|
20230823,102800,230066580,6710,6710,6710,6710,51
|
|
20230823,102700,229724370,6710,6730,6730,6710,1538
|
|
20230823,102600,219374610,6720,6720,6730,6720,166
|
|
20230823,102500,218257460,6710,6710,6710,6710,55
|
|
20230823,102400,217888410,6710,6710,6710,6710,3
|
|
20230823,102300,217868280,6710,6700,6710,6700,2
|
|
20230823,102200,217854870,6670,6670,6670,6670,0
|
|
20230823,102100,217854870,6670,6670,6670,6670,499
|
|
20230823,102000,214526540,6670,6670,6670,6670,4
|
|
20230823,101900,214499860,6650,6650,6650,6650,21
|
|
20230823,101800,214360210,6650,6650,6650,6650,66
|
|
20230823,101700,213921310,6650,6650,6650,6650,75
|
|
20230823,101600,213422560,6650,6670,6670,6650,877
|
|
20230823,101500,207578490,6670,6680,6680,6670,355
|
|
20230823,101400,205208110,6710,6710,6710,6710,1
|
|
20230823,101300,205201400,6690,6700,6710,6690,37
|
|
20230823,101200,204953530,6700,6720,6720,6700,116
|
|
20230823,101100,204175560,6720,6720,6720,6720,0
|
|
20230823,101000,204175560,6720,6700,6720,6700,121
|
|
20230823,100900,203364440,6700,6700,6700,6700,534
|
|
20230823,100800,199786640,6710,6710,6710,6710,500
|
|
20230823,100700,196431640,6720,6730,6730,6720,138
|
|
20230823,100600,195504020,6730,6730,6730,6730,57
|
|
20230823,100500,195120410,6730,6780,6780,6730,78
|
|
20230823,100400,194595260,6780,6780,6780,6780,0
|
|
20230823,100300,194595260,6780,6780,6780,6780,100
|
|
20230823,100200,193917260,6780,6740,6780,6720,101
|
|
20230823,100100,193238440,6780,6780,6780,6780,47
|
|
20230823,100000,192919780,6780,6780,6780,6780,1822
|
|
20230823,095900,180566620,6780,6780,6790,6780,2002
|
|
20230823,095800,166973360,6790,6790,6790,6790,1
|
|
20230823,095700,166966570,6700,6720,6720,6700,51
|
|
20230823,095600,166624750,6730,6740,6740,6730,131
|
|
20230823,095500,165743020,6740,6800,6800,6730,1307
|
|
20230823,095400,156937150,6790,6780,6790,6750,588
|
|
20230823,095300,152958640,6790,6800,6800,6790,75
|
|
20230823,095200,152448890,6790,6820,6820,6780,1850
|
|
20230823,095100,139871970,6820,6770,6820,6760,2568
|
|
20230823,095000,122425570,6770,6740,6770,6730,2146
|
|
20230823,094900,107944490,6740,6720,6740,6720,464
|
|
20230823,094800,104821900,6720,6690,6720,6690,1568
|
|
20230823,094700,94317200,6690,6690,6690,6680,73
|
|
20230823,094600,93829520,6690,6680,6690,6670,581
|
|
20230823,094500,89951870,6690,6680,6690,6680,31
|
|
20230823,094400,89744680,6680,6680,6680,6680,1
|
|
20230823,094300,89738000,6680,6680,6690,6680,535
|
|
20230823,094200,86161180,6680,6680,6680,6680,2
|
|
20230823,094100,86147820,6680,6670,6680,6670,949
|
|
20230823,094000,79811620,6660,6650,6660,6650,1171
|
|
20230823,093900,72014500,6630,6650,6650,6630,14
|
|
20230823,093800,71921600,6650,6640,6650,6640,517
|
|
20230823,093700,68488710,6640,6640,6640,6640,14
|
|
20230823,093600,68395750,6640,6640,6640,6620,16
|
|
20230823,093500,68289710,6640,6640,6640,6640,19
|
|
20230823,093400,68163550,6640,6620,6640,6620,12
|
|
20230823,093300,68084070,6620,6620,6620,6620,0
|
|
20230823,093200,68084070,6620,6620,6640,6620,601
|
|
20230823,093100,64100010,6620,6620,6620,6620,1
|
|
20230823,093000,64093390,6590,6590,6620,6590,129
|
|
20230823,092900,63243130,6620,6620,6620,6620,0
|
|
20230823,092800,63243130,6620,6620,6620,6620,5
|
|
20230823,092700,63210030,6620,6620,6620,6620,3
|
|
20230823,092600,63190170,6620,6620,6620,6620,0
|
|
20230823,092500,63190170,6620,6620,6620,6550,563
|
|
20230823,092400,59494520,6620,6610,6620,6610,34
|
|
20230823,092300,59269770,6610,6610,6610,6570,270
|
|
20230823,092200,57488290,6610,6610,6610,6600,141
|
|
20230823,092100,56556290,6610,6610,6610,6610,97
|
|
20230823,092000,55915120,6580,6580,6580,6580,0
|
|
20230823,091900,55915120,6580,6610,6610,6580,73
|
|
20230823,091800,55434250,6580,6580,6580,6580,15
|
|
20230823,091700,55335550,6610,6610,6610,6610,10
|
|
20230823,091600,55269450,6570,6570,6570,6570,0
|
|
20230823,091500,55269450,6570,6570,6570,6570,0
|
|
20230823,091400,55269450,6570,6570,6570,6570,25
|
|
20230823,091300,55105200,6540,6620,6630,6540,668
|
|
20230823,091200,50699160,6540,6650,6650,6540,157
|
|
20230823,091100,49660440,6650,6520,6650,6520,1002
|
|
20230823,091000,43020730,6470,6470,6470,6470,513
|
|
20230823,090900,39701620,6490,6510,6510,6450,2268
|
|
20230823,090800,25012430,6510,6520,6520,6500,810
|
|
20230823,090700,19745540,6520,6530,6530,6520,694
|
|
20230823,090600,15219460,6520,6520,6520,6520,20
|
|
20230823,090500,15089060,6530,6530,6530,6520,442
|
|
20230823,090400,12204870,6520,6540,6540,6520,265
|
|
20230823,090300,10476180,6610,6610,6610,6610,12
|
|
20230823,090200,10396860,6610,6540,6610,6540,86
|
|
20230823,090100,9834350,6540,6540,6620,6530,323
|
|
20230823,090000,7705880,6550,6630,6630,6550,1169
|