591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184800,282273180,6320,6320,6320,6320,1459
|
|
20230822,184700,282273180,6320,6320,6320,6320,0
|
|
20230822,184600,282273180,6320,6320,6320,6320,0
|
|
20230822,184500,282273180,6320,6320,6320,6320,0
|
|
20230822,184400,282273180,6320,6320,6320,6320,0
|
|
20230822,184300,282273180,6320,6320,6320,6320,0
|
|
20230822,184200,282273180,6320,6320,6320,6320,0
|
|
20230822,184100,282273180,6320,6320,6320,6320,0
|
|
20230822,184000,282273180,6320,6320,6320,6320,0
|
|
20230822,183900,282273180,6320,6320,6320,6320,0
|
|
20230822,183800,282273180,6320,6320,6320,6320,0
|
|
20230822,183700,282273180,6320,6320,6320,6320,0
|
|
20230822,183600,282273180,6320,6320,6320,6320,0
|
|
20230822,183500,282273180,6320,6320,6320,6320,0
|
|
20230822,183400,282273180,6320,6320,6320,6320,0
|
|
20230822,183300,282273180,6320,6320,6320,6320,0
|
|
20230822,183200,282273180,6320,6320,6320,6320,0
|
|
20230822,183100,282273180,6320,6320,6320,6320,0
|
|
20230822,183000,282273180,6320,6320,6320,6320,0
|
|
20230822,182900,282273180,6320,6320,6320,6320,0
|
|
20230822,182800,282273180,6320,6320,6320,6320,0
|
|
20230822,182700,282273180,6320,6320,6320,6320,0
|
|
20230822,182600,282273180,6320,6320,6320,6320,0
|
|
20230822,182500,282273180,6320,6320,6320,6320,0
|
|
20230822,182400,282273180,6320,6320,6320,6320,0
|
|
20230822,182300,282273180,6320,6320,6320,6320,0
|
|
20230822,182200,282273180,6320,6320,6320,6320,0
|
|
20230822,182100,282273180,6320,6320,6320,6320,0
|
|
20230822,182000,282273180,6320,6320,6320,6320,0
|
|
20230822,181900,282273180,6320,6320,6320,6320,0
|
|
20230822,181800,282273180,6320,6320,6320,6320,1459
|
|
20230822,181700,282273180,6320,6320,6320,6320,0
|
|
20230822,181600,282273180,6320,6320,6320,6320,0
|
|
20230822,181500,282273180,6320,6320,6320,6320,0
|
|
20230822,181400,282273180,6320,6320,6320,6320,0
|
|
20230822,181300,282273180,6320,6320,6320,6320,0
|
|
20230822,181200,282273180,6320,6320,6320,6320,0
|
|
20230822,181100,282273180,6320,6320,6320,6320,0
|
|
20230822,181000,282273180,6320,6320,6320,6320,0
|
|
20230822,180900,282273180,6320,6320,6320,6320,0
|
|
20230822,180800,282273180,6320,6320,6320,6320,0
|
|
20230822,180700,282273180,6320,6320,6320,6320,0
|
|
20230822,180600,282273180,6320,6320,6320,6320,0
|
|
20230822,180500,282273180,6320,6320,6320,6320,0
|
|
20230822,180400,282273180,6320,6320,6320,6320,0
|
|
20230822,180300,282273180,6320,6320,6320,6320,0
|
|
20230822,180200,282273180,6320,6320,6320,6320,0
|
|
20230822,180100,282273180,6320,6320,6320,6320,0
|
|
20230822,180000,282273180,6320,6320,6320,6320,0
|
|
20230822,175900,282273180,6320,6320,6320,6320,0
|
|
20230822,175800,282273180,6320,6320,6320,6320,0
|
|
20230822,175700,282273180,6320,6320,6320,6320,0
|
|
20230822,175600,282273180,6320,6320,6320,6320,0
|
|
20230822,175500,282273180,6320,6320,6320,6320,0
|
|
20230822,175400,282273180,6320,6320,6320,6320,0
|
|
20230822,175300,282273180,6320,6320,6320,6320,0
|
|
20230822,175200,282273180,6320,6320,6320,6320,0
|
|
20230822,175100,282273180,6320,6320,6320,6320,0
|
|
20230822,175000,282273180,6320,6320,6320,6320,0
|
|
20230822,174900,282273180,6320,6320,6320,6320,0
|
|
20230822,174800,282273180,6320,6320,6320,6320,1459
|
|
20230822,174700,282273180,6320,6320,6320,6320,0
|
|
20230822,174600,282273180,6320,6320,6320,6320,0
|
|
20230822,174500,282273180,6320,6320,6320,6320,0
|
|
20230822,174400,282273180,6320,6320,6320,6320,0
|
|
20230822,174300,282273180,6320,6320,6320,6320,0
|
|
20230822,174200,282273180,6320,6320,6320,6320,0
|
|
20230822,174100,282273180,6320,6320,6320,6320,0
|
|
20230822,174000,282273180,6320,6320,6320,6320,0
|
|
20230822,173900,282273180,6320,6320,6320,6320,0
|
|
20230822,173800,282273180,6320,6320,6320,6320,0
|
|
20230822,173700,282273180,6320,6320,6320,6320,0
|
|
20230822,173600,282273180,6320,6320,6320,6320,0
|
|
20230822,173500,282273180,6320,6320,6320,6320,0
|
|
20230822,173400,282273180,6320,6320,6320,6320,0
|
|
20230822,173300,282273180,6320,6320,6320,6320,0
|
|
20230822,173200,282273180,6320,6320,6320,6320,0
|
|
20230822,173100,282273180,6320,6320,6320,6320,0
|
|
20230822,173000,282273180,6320,6320,6320,6320,0
|
|
20230822,172900,282273180,6320,6320,6320,6320,0
|
|
20230822,172800,282273180,6320,6320,6320,6320,0
|
|
20230822,172700,282273180,6320,6320,6320,6320,0
|
|
20230822,172600,282273180,6320,6320,6320,6320,0
|
|
20230822,172500,282273180,6320,6320,6320,6320,0
|
|
20230822,172400,282273180,6320,6320,6320,6320,0
|
|
20230822,172300,282273180,6320,6320,6320,6320,0
|
|
20230822,172200,282273180,6320,6320,6320,6320,0
|
|
20230822,172100,282273180,6320,6320,6320,6320,0
|
|
20230822,172000,282273180,6320,6320,6320,6320,0
|
|
20230822,171900,282273180,6320,6320,6320,6320,0
|
|
20230822,171800,282273180,6320,6320,6320,6320,1459
|
|
20230822,171700,282273180,6320,6320,6320,6320,0
|
|
20230822,171600,282273180,6320,6320,6320,6320,0
|
|
20230822,171500,282273180,6320,6320,6320,6320,0
|
|
20230822,171400,282273180,6320,6320,6320,6320,0
|
|
20230822,171300,282273180,6320,6320,6320,6320,0
|
|
20230822,171200,282273180,6320,6320,6320,6320,0
|
|
20230822,171100,282273180,6320,6320,6320,6320,0
|
|
20230822,171000,282273180,6320,6320,6320,6320,0
|
|
20230822,170900,282273180,6320,6320,6320,6320,0
|
|
20230822,170800,282273180,6320,6320,6320,6320,0
|
|
20230822,170700,282273180,6320,6320,6320,6320,0
|
|
20230822,170600,282273180,6320,6320,6320,6320,0
|
|
20230822,170500,282273180,6320,6320,6320,6320,0
|
|
20230822,170400,282273180,6320,6320,6320,6320,0
|
|
20230822,170300,282273180,6320,6320,6320,6320,0
|
|
20230822,170200,282273180,6320,6320,6320,6320,0
|
|
20230822,170100,282273180,6320,6320,6320,6320,0
|
|
20230822,170000,282273180,6320,6320,6320,6320,0
|
|
20230822,165900,282273180,6320,6320,6320,6320,0
|
|
20230822,165800,282273180,6320,6320,6320,6320,0
|
|
20230822,165700,282273180,6320,6320,6320,6320,0
|
|
20230822,165600,282273180,6320,6320,6320,6320,0
|
|
20230822,165500,282273180,6320,6320,6320,6320,0
|
|
20230822,165400,282273180,6320,6320,6320,6320,0
|
|
20230822,165300,282273180,6320,6320,6320,6320,0
|
|
20230822,165200,282273180,6320,6320,6320,6320,0
|
|
20230822,165100,282273180,6320,6320,6320,6320,0
|
|
20230822,165000,282273180,6320,6320,6320,6320,0
|
|
20230822,164900,282273180,6320,6320,6320,6320,0
|
|
20230822,164800,282273180,6320,6320,6320,6320,1459
|
|
20230822,164700,282273180,6320,6320,6320,6320,0
|
|
20230822,164600,282273180,6320,6320,6320,6320,0
|
|
20230822,164500,282273180,6320,6320,6320,6320,0
|
|
20230822,164400,282273180,6320,6320,6320,6320,0
|
|
20230822,164300,282273180,6320,6320,6320,6320,0
|
|
20230822,164200,282273180,6320,6320,6320,6320,0
|
|
20230822,164100,282273180,6320,6320,6320,6320,0
|
|
20230822,164000,282273180,6320,6320,6320,6320,0
|
|
20230822,163900,282273180,6320,6320,6320,6320,0
|
|
20230822,163800,282273180,6320,6320,6320,6320,0
|
|
20230822,163700,282273180,6320,6320,6320,6320,0
|
|
20230822,163600,282273180,6320,6320,6320,6320,0
|
|
20230822,163500,282273180,6320,6320,6320,6320,0
|
|
20230822,163400,282273180,6320,6320,6320,6320,0
|
|
20230822,163300,282273180,6320,6320,6320,6320,0
|
|
20230822,163200,282273180,6320,6320,6320,6320,0
|
|
20230822,163100,282273180,6320,6320,6320,6320,0
|
|
20230822,163000,282273180,6320,6320,6320,6320,0
|
|
20230822,162900,282273180,6320,6320,6320,6320,0
|
|
20230822,162800,282273180,6320,6320,6320,6320,0
|
|
20230822,162700,282273180,6320,6320,6320,6320,0
|
|
20230822,162600,282273180,6320,6320,6320,6320,0
|
|
20230822,162500,282273180,6320,6320,6320,6320,0
|
|
20230822,162400,282273180,6320,6320,6320,6320,0
|
|
20230822,162300,282273180,6320,6320,6320,6320,0
|
|
20230822,162200,282273180,6320,6320,6320,6320,0
|
|
20230822,162100,282273180,6320,6320,6320,6320,0
|
|
20230822,162000,282273180,6320,6320,6320,6320,0
|
|
20230822,161900,282273180,6320,6320,6320,6320,0
|
|
20230822,161800,282273180,6320,6320,6320,6320,1459
|
|
20230822,161700,282273180,6320,6320,6320,6320,0
|
|
20230822,161600,282273180,6320,6320,6320,6320,0
|
|
20230822,161500,282273180,6320,6320,6320,6320,0
|
|
20230822,161400,282273180,6320,6320,6320,6320,0
|
|
20230822,161300,282273180,6320,6320,6320,6320,0
|
|
20230822,161200,282273180,6320,6320,6320,6320,0
|
|
20230822,161100,282273180,6320,6320,6320,6320,0
|
|
20230822,161000,282273180,6320,6320,6320,6320,0
|
|
20230822,160900,282273180,6320,6320,6320,6320,0
|
|
20230822,160800,282273180,6320,6320,6320,6320,0
|
|
20230822,160700,282273180,6320,6320,6320,6320,0
|
|
20230822,160600,282273180,6320,6320,6320,6320,0
|
|
20230822,160500,282273180,6320,6320,6320,6320,0
|
|
20230822,160400,282273180,6320,6320,6320,6320,0
|
|
20230822,160300,282273180,6320,6320,6320,6320,0
|
|
20230822,160200,282273180,6320,6320,6320,6320,0
|
|
20230822,160100,282273180,6320,6320,6320,6320,0
|
|
20230822,160000,282273180,6320,6320,6320,6320,0
|
|
20230822,155900,282273180,6320,6320,6320,6320,0
|
|
20230822,155800,282273180,6320,6320,6320,6320,0
|
|
20230822,155700,282273180,6320,6320,6320,6320,0
|
|
20230822,155600,282273180,6320,6320,6320,6320,0
|
|
20230822,155500,282273180,6320,6320,6320,6320,0
|
|
20230822,155400,282273180,6320,6320,6320,6320,0
|
|
20230822,155300,282273180,6320,6320,6320,6320,0
|
|
20230822,155200,282273180,6320,6320,6320,6320,0
|
|
20230822,155100,282273180,6320,6320,6320,6320,0
|
|
20230822,155000,282273180,6320,6320,6320,6320,0
|
|
20230822,154900,282273180,6320,6320,6320,6320,0
|
|
20230822,154800,282273180,6320,6320,6320,6320,1459
|
|
20230822,154700,282273180,6320,6320,6320,6320,0
|
|
20230822,154600,282273180,6320,6320,6320,6320,0
|
|
20230822,154500,282273180,6320,6320,6320,6320,0
|
|
20230822,154400,282273180,6320,6320,6320,6320,0
|
|
20230822,154300,282273180,6320,6320,6320,6320,0
|
|
20230822,154200,282273180,6320,6320,6320,6320,0
|
|
20230822,154100,282273180,6320,6320,6320,6320,0
|
|
20230822,154000,282273180,6320,6320,6320,6320,0
|
|
20230822,153900,282273180,6320,6320,6320,6320,0
|
|
20230822,153800,282273180,6320,6320,6320,6320,0
|
|
20230822,153700,282273180,6320,6320,6320,6320,0
|
|
20230822,153600,282273180,6320,6320,6320,6320,0
|
|
20230822,153500,282273180,6320,6320,6320,6320,0
|
|
20230822,153400,282273180,6320,6320,6320,6320,0
|
|
20230822,153300,282273180,6320,6320,6320,6320,0
|
|
20230822,153200,282273180,6320,6320,6320,6320,0
|
|
20230822,153100,282273180,6320,6320,6320,6320,0
|
|
20230822,153000,282273180,6320,6320,6320,6320,1459
|
|
20230822,152900,273052300,6320,6320,6320,6320,0
|
|
20230822,152800,273052300,6320,6320,6320,6320,0
|
|
20230822,152700,273052300,6320,6320,6320,6320,0
|
|
20230822,152600,273052300,6320,6320,6320,6320,0
|
|
20230822,152500,273052300,6320,6320,6320,6320,0
|
|
20230822,152400,273052300,6320,6320,6320,6320,0
|
|
20230822,152300,273052300,6320,6320,6320,6320,0
|
|
20230822,152200,273052300,6320,6320,6320,6320,0
|
|
20230822,152100,273052300,6320,6320,6320,6320,0
|
|
20230822,152000,273052300,6320,6320,6320,6320,0
|
|
20230822,151900,273052300,6320,6340,6340,6320,130
|
|
20230822,151800,272230640,6340,6340,6340,6340,5
|
|
20230822,151700,272198940,6340,6340,6340,6340,2
|
|
20230822,151600,272186260,6340,6330,6340,6330,197
|
|
20230822,151500,270939170,6320,6320,6320,6320,17
|
|
20230822,151400,270831730,6320,6320,6320,6320,0
|
|
20230822,151300,270831730,6320,6340,6340,6320,32
|
|
20230822,151200,270629190,6320,6320,6320,6320,0
|
|
20230822,151100,270629190,6320,6320,6320,6320,0
|
|
20230822,151000,270629190,6320,6320,6320,6320,24
|
|
20230822,150900,270477510,6320,6340,6340,6320,102
|
|
20230822,150800,269832750,6340,6340,6340,6340,12
|
|
20230822,150700,269756670,6320,6320,6320,6320,0
|
|
20230822,150600,269756670,6320,6320,6320,6320,216
|
|
20230822,150500,268391550,6320,6320,6320,6320,0
|
|
20230822,150400,268391550,6320,6330,6340,6320,1332
|
|
20230822,150300,259971900,6330,6330,6330,6330,2
|
|
20230822,150200,259959240,6330,6330,6330,6330,175
|
|
20230822,150100,258851490,6340,6330,6340,6330,32
|
|
20230822,150000,258648910,6320,6320,6320,6320,0
|
|
20230822,145900,258648910,6320,6320,6320,6320,0
|
|
20230822,145800,258648910,6320,6330,6330,6320,1212
|
|
20230822,145700,250981060,6330,6330,6330,6330,73
|
|
20230822,145600,250518970,6330,6330,6330,6330,0
|
|
20230822,145500,250518970,6330,6330,6330,6330,0
|
|
20230822,145400,250518970,6330,6330,6330,6330,0
|
|
20230822,145300,250518970,6330,6330,6330,6330,417
|
|
20230822,145200,247879360,6330,6330,6330,6330,0
|
|
20230822,145100,247879360,6330,6330,6330,6330,220
|
|
20230822,145000,246486760,6330,6330,6330,6330,223
|
|
20230822,144900,245075170,6330,6330,6330,6330,0
|
|
20230822,144800,245075170,6330,6330,6330,6330,1
|
|
20230822,144700,245068840,6340,6340,6340,6340,0
|
|
20230822,144600,245068840,6340,6340,6340,6340,0
|
|
20230822,144500,245068840,6340,6340,6340,6340,0
|
|
20230822,144400,245068840,6340,6340,6340,6340,10
|
|
20230822,144300,245005440,6340,6340,6340,6340,547
|
|
20230822,144200,241537460,6340,6340,6340,6340,250
|
|
20230822,144100,239952460,6340,6340,6340,6340,1000
|
|
20230822,144000,233612460,6350,6350,6350,6350,0
|
|
20230822,143900,233612460,6350,6340,6350,6340,111
|
|
20230822,143800,232908620,6340,6340,6340,6340,0
|
|
20230822,143700,232908620,6340,6340,6340,6340,0
|
|
20230822,143600,232908620,6340,6340,6340,6340,0
|
|
20230822,143500,232908620,6340,6340,6340,6340,151
|
|
20230822,143400,231951280,6340,6340,6340,6340,0
|
|
20230822,143300,231951280,6340,6340,6340,6340,150
|
|
20230822,143200,231000280,6350,6350,6350,6350,0
|
|
20230822,143100,231000280,6350,6350,6350,6350,0
|
|
20230822,143000,231000280,6350,6350,6350,6350,0
|
|
20230822,142900,231000280,6350,6360,6360,6350,183
|
|
20230822,142800,229838180,6360,6360,6360,6360,250
|
|
20230822,142700,228248180,6350,6350,6350,6350,1047
|
|
20230822,142600,221599730,6350,6350,6350,6350,0
|
|
20230822,142500,221599730,6350,6350,6350,6350,0
|
|
20230822,142400,221599730,6350,6350,6350,6350,0
|
|
20230822,142300,221599730,6350,6350,6350,6350,231
|
|
20230822,142200,220132880,6360,6360,6360,6360,30
|
|
20230822,142100,219942080,6360,6360,6360,6360,0
|
|
20230822,142000,219942080,6360,6360,6360,6360,0
|
|
20230822,141900,219942080,6360,6360,6360,6360,3
|
|
20230822,141800,219923000,6350,6350,6350,6350,0
|
|
20230822,141700,219923000,6350,6350,6350,6350,10
|
|
20230822,141600,219859500,6360,6360,6360,6360,134
|
|
20230822,141500,219007260,6350,6350,6350,6350,1
|
|
20230822,141400,219000910,6350,6350,6350,6350,30
|
|
20230822,141300,218810410,6360,6350,6360,6350,43
|
|
20230822,141200,218537330,6350,6350,6350,6350,0
|
|
20230822,141100,218537330,6350,6350,6350,6350,0
|
|
20230822,141000,218537330,6350,6350,6350,6350,0
|
|
20230822,140900,218537330,6350,6350,6350,6350,5
|
|
20230822,140800,218505580,6350,6350,6350,6350,0
|
|
20230822,140700,218505580,6350,6350,6350,6350,0
|
|
20230822,140600,218505580,6350,6350,6350,6350,0
|
|
20230822,140500,218505580,6350,6350,6350,6350,1
|
|
20230822,140400,218499230,6360,6360,6360,6360,5
|
|
20230822,140300,218467430,6370,6370,6370,6370,0
|
|
20230822,140200,218467430,6370,6370,6370,6370,0
|
|
20230822,140100,218467430,6370,6370,6370,6370,93
|
|
20230822,140000,217875020,6350,6350,6350,6350,0
|
|
20230822,135900,217875020,6350,6360,6360,6350,300
|
|
20230822,135800,215969920,6350,6350,6350,6350,0
|
|
20230822,135700,215969920,6350,6350,6350,6350,0
|
|
20230822,135600,215969920,6350,6350,6350,6350,0
|
|
20230822,135500,215969920,6350,6350,6350,6350,0
|
|
20230822,135400,215969920,6350,6350,6350,6350,0
|
|
20230822,135300,215969920,6350,6350,6350,6350,0
|
|
20230822,135200,215969920,6350,6350,6350,6350,0
|
|
20230822,135100,215969920,6350,6350,6350,6350,0
|
|
20230822,135000,215969920,6350,6350,6350,6350,1
|
|
20230822,134900,215963570,6350,6350,6350,6350,0
|
|
20230822,134800,215963570,6350,6350,6350,6350,45
|
|
20230822,134700,215677820,6360,6370,6370,6360,1041
|
|
20230822,134600,209050090,6370,6370,6370,6370,386
|
|
20230822,134500,206591270,6380,6380,6380,6380,1
|
|
20230822,134400,206584890,6390,6390,6390,6390,0
|
|
20230822,134300,206584890,6390,6390,6390,6390,0
|
|
20230822,134200,206584890,6390,6390,6390,6390,0
|
|
20230822,134100,206584890,6390,6390,6390,6390,0
|
|
20230822,134000,206584890,6390,6380,6390,6380,21
|
|
20230822,133900,206450900,6380,6380,6380,6380,0
|
|
20230822,133800,206450900,6380,6380,6380,6380,1
|
|
20230822,133700,206444520,6360,6360,6360,6360,0
|
|
20230822,133600,206444520,6360,6360,6360,6360,0
|
|
20230822,133500,206444520,6360,6360,6360,6360,2433
|
|
20230822,133400,190970640,6370,6370,6370,6370,0
|
|
20230822,133300,190970640,6370,6370,6370,6370,0
|
|
20230822,133200,190970640,6370,6370,6370,6370,0
|
|
20230822,133100,190970640,6370,6370,6370,6370,1
|
|
20230822,133000,190964270,6370,6370,6370,6370,3
|
|
20230822,132900,190945160,6370,6370,6370,6370,4
|
|
20230822,132800,190919680,6360,6360,6360,6360,0
|
|
20230822,132700,190919680,6360,6360,6360,6360,0
|
|
20230822,132600,190919680,6360,6370,6370,6360,668
|
|
20230822,132500,186664530,6370,6370,6370,6370,1119
|
|
20230822,132400,179536500,6370,6380,6380,6370,23
|
|
20230822,132300,179389890,6380,6380,6380,6380,0
|
|
20230822,132200,179389890,6380,6380,6380,6380,545
|
|
20230822,132100,175912790,6370,6370,6370,6370,0
|
|
20230822,132000,175912790,6370,6370,6370,6370,7
|
|
20230822,131900,175868200,6370,6390,6390,6370,8
|
|
20230822,131800,175817220,6380,6380,6380,6380,193
|
|
20230822,131700,174585880,6390,6390,6390,6390,5
|
|
20230822,131600,174553930,6390,6390,6390,6390,0
|
|
20230822,131500,174553930,6390,6390,6390,6390,8
|
|
20230822,131400,174502810,6380,6380,6380,6380,1
|
|
20230822,131300,174496430,6390,6390,6390,6390,0
|
|
20230822,131200,174496430,6390,6390,6390,6390,50
|
|
20230822,131100,174176930,6380,6380,6380,6380,0
|
|
20230822,131000,174176930,6380,6380,6380,6380,0
|
|
20230822,130900,174176930,6380,6380,6380,6380,4
|
|
20230822,130800,174151410,6390,6400,6400,6390,217
|
|
20230822,130700,172763780,6400,6400,6400,6400,35
|
|
20230822,130600,172539780,6420,6420,6420,6420,0
|
|
20230822,130500,172539780,6420,6380,6420,6380,2549
|
|
20230822,130400,156201990,6380,6380,6380,6380,50
|
|
20230822,130300,155882990,6380,6380,6380,6380,50
|
|
20230822,130200,155563990,6380,6380,6380,6380,0
|
|
20230822,130100,155563990,6380,6380,6380,6380,100
|
|
20230822,130000,154925990,6380,6380,6380,6380,0
|
|
20230822,125900,154925990,6380,6380,6380,6380,0
|
|
20230822,125800,154925990,6380,6380,6380,6380,0
|
|
20230822,125700,154925990,6380,6380,6380,6380,0
|
|
20230822,125600,154925990,6380,6380,6380,6380,0
|
|
20230822,125500,154925990,6380,6380,6380,6380,0
|
|
20230822,125400,154925990,6380,6380,6380,6380,0
|
|
20230822,125300,154925990,6380,6380,6380,6380,0
|
|
20230822,125200,154925990,6380,6380,6380,6380,10
|
|
20230822,125100,154862190,6380,6380,6380,6380,2
|
|
20230822,125000,154849430,6380,6380,6380,6380,0
|
|
20230822,124900,154849430,6380,6380,6380,6380,2
|
|
20230822,124800,154836670,6370,6370,6370,6370,0
|
|
20230822,124700,154836670,6370,6370,6370,6370,34
|
|
20230822,124600,154620090,6380,6380,6380,6380,0
|
|
20230822,124500,154620090,6380,6380,6380,6380,182
|
|
20230822,124400,153458930,6390,6400,6400,6390,51
|
|
20230822,124300,153132540,6390,6390,6390,6390,150
|
|
20230822,124200,152174040,6390,6390,6390,6390,10
|
|
20230822,124100,152110140,6370,6370,6370,6370,4
|
|
20230822,124000,152084660,6370,6380,6380,6370,443
|
|
20230822,123900,149261140,6390,6390,6390,6390,0
|
|
20230822,123800,149261140,6390,6390,6390,6390,0
|
|
20230822,123700,149261140,6390,6390,6390,6390,0
|
|
20230822,123600,149261140,6390,6390,6390,6390,0
|
|
20230822,123500,149261140,6390,6390,6390,6390,151
|
|
20230822,123400,148296250,6390,6390,6390,6390,67
|
|
20230822,123300,147868120,6400,6400,6400,6400,3
|
|
20230822,123200,147848920,6380,6380,6380,6380,0
|
|
20230822,123100,147848920,6380,6380,6380,6380,0
|
|
20230822,123000,147848920,6380,6380,6380,6380,0
|
|
20230822,122900,147848920,6380,6380,6380,6380,761
|
|
20230822,122800,142993740,6380,6400,6400,6380,21
|
|
20230822,122700,142859740,6380,6380,6380,6380,0
|
|
20230822,122600,142859740,6380,6380,6380,6380,1
|
|
20230822,122500,142853360,6390,6390,6390,6390,0
|
|
20230822,122400,142853360,6390,6390,6390,6390,0
|
|
20230822,122300,142853360,6390,6390,6390,6390,0
|
|
20230822,122200,142853360,6390,6390,6390,6390,0
|
|
20230822,122100,142853360,6390,6390,6390,6390,59
|
|
20230822,122000,142476350,6390,6390,6390,6390,71
|
|
20230822,121900,142022660,6410,6410,6410,6410,0
|
|
20230822,121800,142022660,6410,6410,6410,6410,50
|
|
20230822,121700,141702160,6400,6400,6400,6400,0
|
|
20230822,121600,141702160,6400,6400,6400,6400,100
|
|
20230822,121500,141062160,6400,6400,6400,6400,0
|
|
20230822,121400,141062160,6400,6400,6400,6400,0
|
|
20230822,121300,141062160,6400,6400,6400,6400,3
|
|
20230822,121200,141042960,6390,6390,6390,6390,0
|
|
20230822,121100,141042960,6390,6390,6390,6390,0
|
|
20230822,121000,141042960,6390,6390,6390,6390,0
|
|
20230822,120900,141042960,6390,6390,6390,6390,100
|
|
20230822,120800,140403960,6400,6400,6400,6400,70
|
|
20230822,120700,139955960,6400,6400,6400,6400,3
|
|
20230822,120600,139936760,6400,6400,6400,6400,1
|
|
20230822,120500,139930360,6400,6400,6400,6400,0
|
|
20230822,120400,139930360,6400,6400,6400,6400,0
|
|
20230822,120300,139930360,6400,6400,6400,6400,0
|
|
20230822,120200,139930360,6400,6400,6400,6400,0
|
|
20230822,120100,139930360,6400,6400,6400,6400,0
|
|
20230822,120000,139930360,6400,6400,6400,6400,1
|
|
20230822,115900,139923960,6390,6390,6390,6390,0
|
|
20230822,115800,139923960,6390,6390,6390,6390,0
|
|
20230822,115700,139923960,6390,6390,6390,6390,0
|
|
20230822,115600,139923960,6390,6390,6390,6390,0
|
|
20230822,115500,139923960,6390,6390,6390,6390,0
|
|
20230822,115400,139923960,6390,6390,6390,6390,0
|
|
20230822,115300,139923960,6390,6390,6390,6390,141
|
|
20230822,115200,139022970,6400,6400,6400,6400,3
|
|
20230822,115100,139003770,6400,6400,6400,6400,0
|
|
20230822,115000,139003770,6400,6400,6400,6400,0
|
|
20230822,114900,139003770,6400,6400,6400,6400,0
|
|
20230822,114800,139003770,6400,6400,6400,6400,135
|
|
20230822,114700,138139770,6400,6400,6400,6400,3
|
|
20230822,114600,138120570,6390,6390,6390,6390,0
|
|
20230822,114500,138120570,6390,6390,6390,6390,0
|
|
20230822,114400,138120570,6390,6390,6390,6390,0
|
|
20230822,114300,138120570,6390,6390,6390,6390,3
|
|
20230822,114200,138101400,6400,6400,6400,6400,0
|
|
20230822,114100,138101400,6400,6400,6400,6390,201
|
|
20230822,114000,136815400,6400,6400,6400,6400,0
|
|
20230822,113900,136815400,6400,6400,6400,6400,0
|
|
20230822,113800,136815400,6400,6400,6400,6400,16
|
|
20230822,113700,136713000,6390,6400,6400,6390,533
|
|
20230822,113600,133306890,6410,6410,6410,6410,0
|
|
20230822,113500,133306890,6410,6410,6410,6410,10
|
|
20230822,113400,133242790,6400,6400,6400,6400,1
|
|
20230822,113300,133236390,6390,6400,6400,6390,11
|
|
20230822,113200,133166000,6400,6400,6400,6400,10
|
|
20230822,113100,133102000,6390,6390,6390,6390,0
|
|
20230822,113000,133102000,6390,6390,6390,6390,0
|
|
20230822,112900,133102000,6390,6390,6390,6390,0
|
|
20230822,112800,133102000,6390,6390,6390,6390,0
|
|
20230822,112700,133102000,6390,6390,6390,6390,2
|
|
20230822,112600,133089220,6390,6390,6390,6390,43
|
|
20230822,112500,132814450,6400,6400,6400,6400,0
|
|
20230822,112400,132814450,6400,6400,6400,6400,0
|
|
20230822,112300,132814450,6400,6400,6400,6400,587
|
|
20230822,112200,129057650,6410,6410,6410,6410,0
|
|
20230822,112100,129057650,6410,6410,6410,6410,2
|
|
20230822,112000,129044830,6410,6410,6410,6410,0
|
|
20230822,111900,129044830,6410,6410,6410,6410,0
|
|
20230822,111800,129044830,6410,6410,6410,6410,40
|
|
20230822,111700,128788430,6410,6410,6410,6410,0
|
|
20230822,111600,128788430,6410,6410,6410,6410,30
|
|
20230822,111500,128596130,6410,6410,6410,6410,10
|
|
20230822,111400,128532030,6420,6420,6420,6420,3
|
|
20230822,111300,128512770,6410,6400,6410,6400,669
|
|
20230822,111200,124229690,6390,6390,6390,6390,160
|
|
20230822,111100,123207290,6390,6390,6390,6390,73
|
|
20230822,111000,122740820,6400,6400,6400,6400,1
|
|
20230822,110900,122734420,6390,6390,6390,6390,0
|
|
20230822,110800,122734420,6390,6390,6390,6390,1
|
|
20230822,110700,122728030,6400,6400,6400,6400,100
|
|
20230822,110600,122088030,6400,6400,6400,6400,0
|
|
20230822,110500,122088030,6400,6400,6400,6400,180
|
|
20230822,110400,120936030,6400,6400,6400,6400,41
|
|
20230822,110300,120673630,6400,6400,6400,6400,0
|
|
20230822,110200,120673630,6400,6400,6400,6400,1
|
|
20230822,110100,120667230,6380,6380,6380,6380,8
|
|
20230822,110000,120616190,6390,6390,6390,6390,47
|
|
20230822,105900,120315860,6400,6400,6400,6400,0
|
|
20230822,105800,120315860,6400,6400,6400,6400,0
|
|
20230822,105700,120315860,6400,6390,6400,6390,266
|
|
20230822,105600,118615510,6400,6400,6400,6400,1
|
|
20230822,105500,118609110,6400,6400,6400,6400,0
|
|
20230822,105400,118609110,6400,6400,6400,6400,7
|
|
20230822,105300,118564310,6400,6400,6400,6400,0
|
|
20230822,105200,118564310,6400,6400,6400,6400,0
|
|
20230822,105100,118564310,6400,6390,6400,6390,53
|
|
20230822,105000,118225540,6410,6410,6410,6410,0
|
|
20230822,104900,118225540,6410,6410,6410,6410,0
|
|
20230822,104800,118225540,6410,6400,6410,6400,20
|
|
20230822,104700,118097510,6400,6400,6400,6400,2
|
|
20230822,104600,118084710,6410,6400,6410,6400,735
|
|
20230822,104500,113380610,6390,6390,6390,6390,70
|
|
20230822,104400,112933310,6380,6380,6380,6380,22
|
|
20230822,104300,112792950,6390,6390,6400,6390,115
|
|
20230822,104200,112057950,6400,6400,6400,6400,0
|
|
20230822,104100,112057950,6400,6400,6400,6400,0
|
|
20230822,104000,112057950,6400,6400,6400,6400,0
|
|
20230822,103900,112057950,6400,6400,6400,6400,5
|
|
20230822,103800,112025950,6400,6390,6400,6390,216
|
|
20230822,103700,110645610,6390,6390,6390,6390,68
|
|
20230822,103600,110211090,6380,6380,6380,6380,1
|
|
20230822,103500,110204710,6390,6390,6390,6390,0
|
|
20230822,103400,110204710,6390,6390,6390,6390,0
|
|
20230822,103300,110204710,6390,6390,6390,6390,0
|
|
20230822,103200,110204710,6390,6390,6390,6390,0
|
|
20230822,103100,110204710,6390,6390,6390,6390,17
|
|
20230822,103000,110096080,6390,6400,6400,6390,41
|
|
20230822,102900,109834080,6400,6390,6400,6390,121
|
|
20230822,102800,109060880,6390,6390,6390,6390,4
|
|
20230822,102700,109035320,6390,6390,6390,6390,0
|
|
20230822,102600,109035320,6390,6380,6390,6380,10
|
|
20230822,102500,108971490,6370,6370,6370,6370,0
|
|
20230822,102400,108971490,6370,6370,6370,6370,48
|
|
20230822,102300,108665730,6380,6380,6380,6380,2
|
|
20230822,102200,108652970,6390,6390,6390,6390,0
|
|
20230822,102100,108652970,6390,6390,6390,6390,10
|
|
20230822,102000,108589070,6380,6380,6380,6380,322
|
|
20230822,101900,106534710,6380,6380,6380,6380,0
|
|
20230822,101800,106534710,6380,6380,6380,6380,0
|
|
20230822,101700,106534710,6380,6380,6380,6380,101
|
|
20230822,101600,105890330,6380,6390,6390,6380,141
|
|
20230822,101500,104989750,6390,6390,6390,6390,1
|
|
20230822,101400,104983360,6390,6390,6390,6390,0
|
|
20230822,101300,104983360,6390,6390,6390,6390,1
|
|
20230822,101200,104976970,6380,6390,6390,6380,226
|
|
20230822,101100,103534340,6390,6380,6390,6380,2
|
|
20230822,101000,103521570,6370,6370,6370,6370,3
|
|
20230822,100900,103502460,6380,6370,6380,6370,13
|
|
20230822,100800,103419530,6380,6380,6380,6380,0
|
|
20230822,100700,103419530,6380,6370,6380,6370,432
|
|
20230822,100600,100666540,6370,6370,6370,6370,1
|
|
20230822,100500,100660170,6360,6360,6360,6360,18
|
|
20230822,100400,100545690,6360,6360,6360,6360,200
|
|
20230822,100300,99273690,6360,6360,6360,6360,0
|
|
20230822,100200,99273690,6360,6360,6360,6360,3
|
|
20230822,100100,99254610,6360,6360,6360,6360,0
|
|
20230822,100000,99254610,6360,6360,6360,6360,78
|
|
20230822,095900,98758530,6350,6350,6350,6350,0
|
|
20230822,095800,98758530,6350,6350,6350,6350,601
|
|
20230822,095700,94942180,6350,6350,6360,6350,434
|
|
20230822,095600,92185710,6350,6350,6350,6350,17
|
|
20230822,095500,92077760,6350,6350,6350,6350,0
|
|
20230822,095400,92077760,6350,6350,6350,6350,0
|
|
20230822,095300,92077760,6350,6350,6350,6350,0
|
|
20230822,095200,92077760,6350,6350,6350,6350,0
|
|
20230822,095100,92077760,6350,6350,6350,6350,1
|
|
20230822,095000,92071410,6350,6350,6350,6350,0
|
|
20230822,094900,92071410,6350,6350,6350,6350,0
|
|
20230822,094800,92071410,6350,6350,6360,6350,158
|
|
20230822,094700,91067570,6340,6330,6340,6330,55
|
|
20230822,094600,90718920,6340,6340,6340,6320,743
|
|
20230822,094500,86009410,6350,6350,6350,6350,247
|
|
20230822,094400,84440960,6350,6350,6350,6350,0
|
|
20230822,094300,84440960,6350,6350,6350,6350,928
|
|
20230822,094200,78548160,6360,6360,6360,6360,2
|
|
20230822,094100,78535440,6360,6350,6360,6330,501
|
|
20230822,094000,75361940,6370,6370,6370,6370,0
|
|
20230822,093900,75361940,6370,6350,6370,6350,848
|
|
20230822,093800,69973610,6350,6350,6360,6350,163
|
|
20230822,093700,68938530,6350,6360,6360,6350,12
|
|
20230822,093600,68862310,6350,6360,6360,6350,2
|
|
20230822,093500,68849600,6350,6360,6360,6350,18
|
|
20230822,093400,68735230,6360,6350,6360,6350,10
|
|
20230822,093300,68671720,6350,6340,6350,6340,18
|
|
20230822,093200,68557550,6340,6320,6340,6320,61
|
|
20230822,093100,68171900,6320,6320,6320,6300,11
|
|
20230822,093000,68102460,6310,6310,6310,6310,0
|
|
20230822,092900,68102460,6310,6310,6310,6310,0
|
|
20230822,092800,68102460,6310,6310,6310,6310,0
|
|
20230822,092700,68102460,6310,6310,6310,6310,1
|
|
20230822,092600,68096150,6310,6300,6310,6300,212
|
|
20230822,092500,66759050,6300,6290,6300,6290,960
|
|
20230822,092400,60720640,6290,6310,6310,6290,1001
|
|
20230822,092300,54424330,6300,6280,6300,6280,44
|
|
20230822,092200,54147150,6290,6290,6290,6270,948
|
|
20230822,092100,48189030,6290,6280,6290,6280,1714
|
|
20230822,092000,37408020,6280,6280,6280,6280,0
|
|
20230822,091900,37408020,6280,6280,6280,6280,211
|
|
20230822,091800,36082940,6280,6280,6280,6280,0
|
|
20230822,091700,36082940,6280,6280,6280,6280,86
|
|
20230822,091600,35542860,6280,6280,6280,6280,10
|
|
20230822,091500,35480060,6280,6280,6280,6280,10
|
|
20230822,091400,35417260,6270,6290,6290,6270,548
|
|
20230822,091300,31976760,6290,6290,6290,6290,286
|
|
20230822,091200,30177820,6280,6280,6290,6280,229
|
|
20230822,091100,28739670,6310,6310,6310,6310,2
|
|
20230822,091000,28727050,6280,6300,6300,6280,1785
|
|
20230822,090900,17491560,6300,6300,6300,6300,1812
|
|
20230822,090800,6075960,6300,6300,6300,6300,0
|
|
20230822,090700,6075960,6300,6300,6300,6300,46
|
|
20230822,090600,5786160,6300,6310,6310,6300,3
|
|
20230822,090500,5767240,6330,6310,6330,6300,28
|
|
20230822,090400,5590660,6330,6310,6330,6310,51
|
|
20230822,090300,5268350,6310,6310,6310,6310,5
|
|
20230822,090200,5236800,6310,6320,6330,6310,633
|
|
20230822,090100,1236850,6330,6330,6330,6330,3
|
|
20230822,090000,1217860,6340,6310,6340,6310,193
|