597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185400,573662380,6680,6680,6680,6680,461
|
|
20230824,185300,573662380,6680,6680,6680,6680,0
|
|
20230824,185200,573662380,6680,6680,6680,6680,0
|
|
20230824,185100,573662380,6680,6680,6680,6680,0
|
|
20230824,185000,573662380,6680,6680,6680,6680,0
|
|
20230824,184900,573662380,6680,6680,6680,6680,0
|
|
20230824,184800,573662380,6680,6680,6680,6680,0
|
|
20230824,184700,573662380,6680,6680,6680,6680,0
|
|
20230824,184600,573662380,6680,6680,6680,6680,0
|
|
20230824,184500,573662380,6680,6680,6680,6680,0
|
|
20230824,184400,573662380,6680,6680,6680,6680,0
|
|
20230824,184300,573662380,6680,6680,6680,6680,0
|
|
20230824,184200,573662380,6680,6680,6680,6680,0
|
|
20230824,184100,573662380,6680,6680,6680,6680,0
|
|
20230824,184000,573662380,6680,6680,6680,6680,0
|
|
20230824,183900,573662380,6680,6680,6680,6680,0
|
|
20230824,183800,573662380,6680,6680,6680,6680,0
|
|
20230824,183700,573662380,6680,6680,6680,6680,0
|
|
20230824,183600,573662380,6680,6680,6680,6680,0
|
|
20230824,183500,573662380,6680,6680,6680,6680,0
|
|
20230824,183400,573662380,6680,6680,6680,6680,0
|
|
20230824,183300,573662380,6680,6680,6680,6680,0
|
|
20230824,183200,573662380,6680,6680,6680,6680,0
|
|
20230824,183100,573662380,6680,6680,6680,6680,0
|
|
20230824,183000,573662380,6680,6680,6680,6680,0
|
|
20230824,182900,573662380,6680,6680,6680,6680,0
|
|
20230824,182800,573662380,6680,6680,6680,6680,0
|
|
20230824,182700,573662380,6680,6680,6680,6680,0
|
|
20230824,182600,573662380,6680,6680,6680,6680,0
|
|
20230824,182500,573662380,6680,6680,6680,6680,0
|
|
20230824,182400,573662380,6680,6680,6680,6680,461
|
|
20230824,182300,573662380,6680,6680,6680,6680,0
|
|
20230824,182200,573662380,6680,6680,6680,6680,0
|
|
20230824,182100,573662380,6680,6680,6680,6680,0
|
|
20230824,182000,573662380,6680,6680,6680,6680,0
|
|
20230824,181900,573662380,6680,6680,6680,6680,0
|
|
20230824,181800,573662380,6680,6680,6680,6680,0
|
|
20230824,181700,573662380,6680,6680,6680,6680,0
|
|
20230824,181600,573662380,6680,6680,6680,6680,0
|
|
20230824,181500,573662380,6680,6680,6680,6680,0
|
|
20230824,181400,573662380,6680,6680,6680,6680,0
|
|
20230824,181300,573662380,6680,6680,6680,6680,0
|
|
20230824,181200,573662380,6680,6680,6680,6680,0
|
|
20230824,181100,573662380,6680,6680,6680,6680,0
|
|
20230824,181000,573662380,6680,6680,6680,6680,0
|
|
20230824,180900,573662380,6680,6680,6680,6680,0
|
|
20230824,180800,573662380,6680,6680,6680,6680,0
|
|
20230824,180700,573662380,6680,6680,6680,6680,0
|
|
20230824,180600,573662380,6680,6680,6680,6680,0
|
|
20230824,180500,573662380,6680,6680,6680,6680,0
|
|
20230824,180400,573662380,6680,6680,6680,6680,0
|
|
20230824,180300,573662380,6680,6680,6680,6680,0
|
|
20230824,180200,573662380,6680,6680,6680,6680,0
|
|
20230824,180100,573662380,6680,6680,6680,6680,0
|
|
20230824,180000,573662380,6680,6680,6680,6680,0
|
|
20230824,175900,573662380,6680,6680,6680,6680,0
|
|
20230824,175800,573662380,6680,6680,6680,6680,0
|
|
20230824,175700,573662380,6680,6680,6680,6680,0
|
|
20230824,175600,573662380,6680,6680,6680,6680,0
|
|
20230824,175500,573662380,6680,6680,6680,6680,0
|
|
20230824,175400,573662380,6680,6680,6680,6680,461
|
|
20230824,175300,573662380,6680,6680,6680,6680,0
|
|
20230824,175200,573662380,6680,6680,6680,6680,0
|
|
20230824,175100,573662380,6680,6680,6680,6680,0
|
|
20230824,175000,573662380,6680,6680,6680,6680,0
|
|
20230824,174900,573662380,6680,6680,6680,6680,0
|
|
20230824,174800,573662380,6680,6680,6680,6680,0
|
|
20230824,174700,573662380,6680,6680,6680,6680,0
|
|
20230824,174600,573662380,6680,6680,6680,6680,0
|
|
20230824,174500,573662380,6680,6680,6680,6680,0
|
|
20230824,174400,573662380,6680,6680,6680,6680,0
|
|
20230824,174300,573662380,6680,6680,6680,6680,0
|
|
20230824,174200,573662380,6680,6680,6680,6680,0
|
|
20230824,174100,573662380,6680,6680,6680,6680,0
|
|
20230824,174000,573662380,6680,6680,6680,6680,0
|
|
20230824,173900,573662380,6680,6680,6680,6680,0
|
|
20230824,173800,573662380,6680,6680,6680,6680,0
|
|
20230824,173700,573662380,6680,6680,6680,6680,0
|
|
20230824,173600,573662380,6680,6680,6680,6680,0
|
|
20230824,173500,573662380,6680,6680,6680,6680,0
|
|
20230824,173400,573662380,6680,6680,6680,6680,0
|
|
20230824,173300,573662380,6680,6680,6680,6680,0
|
|
20230824,173200,573662380,6680,6680,6680,6680,0
|
|
20230824,173100,573662380,6680,6680,6680,6680,0
|
|
20230824,173000,573662380,6680,6680,6680,6680,0
|
|
20230824,172900,573662380,6680,6680,6680,6680,0
|
|
20230824,172800,573662380,6680,6680,6680,6680,0
|
|
20230824,172700,573662380,6680,6680,6680,6680,0
|
|
20230824,172600,573662380,6680,6680,6680,6680,0
|
|
20230824,172500,573662380,6680,6680,6680,6680,0
|
|
20230824,172400,573662380,6680,6680,6680,6680,461
|
|
20230824,172300,573662380,6680,6680,6680,6680,0
|
|
20230824,172200,573662380,6680,6680,6680,6680,0
|
|
20230824,172100,573662380,6680,6680,6680,6680,0
|
|
20230824,172000,573662380,6680,6680,6680,6680,0
|
|
20230824,171900,573662380,6680,6680,6680,6680,0
|
|
20230824,171800,573662380,6680,6680,6680,6680,0
|
|
20230824,171700,573662380,6680,6680,6680,6680,0
|
|
20230824,171600,573662380,6680,6680,6680,6680,0
|
|
20230824,171500,573662380,6680,6680,6680,6680,0
|
|
20230824,171400,573662380,6680,6680,6680,6680,0
|
|
20230824,171300,573662380,6680,6680,6680,6680,0
|
|
20230824,171200,573662380,6680,6680,6680,6680,0
|
|
20230824,171100,573662380,6680,6680,6680,6680,0
|
|
20230824,171000,573662380,6680,6680,6680,6680,0
|
|
20230824,170900,573662380,6680,6680,6680,6680,0
|
|
20230824,170800,573662380,6680,6680,6680,6680,0
|
|
20230824,170700,573662380,6680,6680,6680,6680,0
|
|
20230824,170600,573662380,6680,6680,6680,6680,0
|
|
20230824,170500,573662380,6680,6680,6680,6680,0
|
|
20230824,170400,573662380,6680,6680,6680,6680,0
|
|
20230824,170300,573662380,6680,6680,6680,6680,0
|
|
20230824,170200,573662380,6680,6680,6680,6680,0
|
|
20230824,170100,573662380,6680,6680,6680,6680,0
|
|
20230824,170000,573662380,6680,6680,6680,6680,0
|
|
20230824,165900,573662380,6680,6680,6680,6680,0
|
|
20230824,165800,573662380,6680,6680,6680,6680,0
|
|
20230824,165700,573662380,6680,6680,6680,6680,0
|
|
20230824,165600,573662380,6680,6680,6680,6680,0
|
|
20230824,165500,573662380,6680,6680,6680,6680,0
|
|
20230824,165400,573662380,6680,6680,6680,6680,461
|
|
20230824,165300,573662380,6680,6680,6680,6680,0
|
|
20230824,165200,573662380,6680,6680,6680,6680,0
|
|
20230824,165100,573662380,6680,6680,6680,6680,0
|
|
20230824,165000,573662380,6680,6680,6680,6680,0
|
|
20230824,164900,573662380,6680,6680,6680,6680,0
|
|
20230824,164800,573662380,6680,6680,6680,6680,0
|
|
20230824,164700,573662380,6680,6680,6680,6680,0
|
|
20230824,164600,573662380,6680,6680,6680,6680,0
|
|
20230824,164500,573662380,6680,6680,6680,6680,0
|
|
20230824,164400,573662380,6680,6680,6680,6680,0
|
|
20230824,164300,573662380,6680,6680,6680,6680,0
|
|
20230824,164200,573662380,6680,6680,6680,6680,0
|
|
20230824,164100,573662380,6680,6680,6680,6680,0
|
|
20230824,164000,573662380,6680,6680,6680,6680,0
|
|
20230824,163900,573662380,6680,6680,6680,6680,0
|
|
20230824,163800,573662380,6680,6680,6680,6680,0
|
|
20230824,163700,573662380,6680,6680,6680,6680,0
|
|
20230824,163600,573662380,6680,6680,6680,6680,0
|
|
20230824,163500,573662380,6680,6680,6680,6680,0
|
|
20230824,163400,573662380,6680,6680,6680,6680,0
|
|
20230824,163300,573662380,6680,6680,6680,6680,0
|
|
20230824,163200,573662380,6680,6680,6680,6680,0
|
|
20230824,163100,573662380,6680,6680,6680,6680,0
|
|
20230824,163000,573662380,6680,6680,6680,6680,0
|
|
20230824,162900,573662380,6680,6680,6680,6680,0
|
|
20230824,162800,573662380,6680,6680,6680,6680,0
|
|
20230824,162700,573662380,6680,6680,6680,6680,0
|
|
20230824,162600,573662380,6680,6680,6680,6680,0
|
|
20230824,162500,573662380,6680,6680,6680,6680,0
|
|
20230824,162400,573662380,6680,6680,6680,6680,461
|
|
20230824,162300,573662380,6680,6680,6680,6680,0
|
|
20230824,162200,573662380,6680,6680,6680,6680,0
|
|
20230824,162100,573662380,6680,6680,6680,6680,0
|
|
20230824,162000,573662380,6680,6680,6680,6680,0
|
|
20230824,161900,573662380,6680,6680,6680,6680,0
|
|
20230824,161800,573662380,6680,6680,6680,6680,0
|
|
20230824,161700,573662380,6680,6680,6680,6680,0
|
|
20230824,161600,573662380,6680,6680,6680,6680,0
|
|
20230824,161500,573662380,6680,6680,6680,6680,0
|
|
20230824,161400,573662380,6680,6680,6680,6680,0
|
|
20230824,161300,573662380,6680,6680,6680,6680,0
|
|
20230824,161200,573662380,6680,6680,6680,6680,0
|
|
20230824,161100,573662380,6680,6680,6680,6680,0
|
|
20230824,161000,573662380,6680,6680,6680,6680,0
|
|
20230824,160900,573662380,6680,6680,6680,6680,0
|
|
20230824,160800,573662380,6680,6680,6680,6680,0
|
|
20230824,160700,573662380,6680,6680,6680,6680,0
|
|
20230824,160600,573662380,6680,6680,6680,6680,0
|
|
20230824,160500,573662380,6680,6680,6680,6680,0
|
|
20230824,160400,573662380,6680,6680,6680,6680,0
|
|
20230824,160300,573662380,6680,6680,6680,6680,0
|
|
20230824,160200,573662380,6680,6680,6680,6680,0
|
|
20230824,160100,573662380,6680,6680,6680,6680,0
|
|
20230824,160000,573662380,6680,6680,6680,6680,0
|
|
20230824,155900,573662380,6680,6680,6680,6680,0
|
|
20230824,155800,573662380,6680,6680,6680,6680,0
|
|
20230824,155700,573662380,6680,6680,6680,6680,0
|
|
20230824,155600,573662380,6680,6680,6680,6680,0
|
|
20230824,155500,573662380,6680,6680,6680,6680,0
|
|
20230824,155400,573662380,6680,6680,6680,6680,461
|
|
20230824,155300,573662380,6680,6680,6680,6680,0
|
|
20230824,155200,573662380,6680,6680,6680,6680,0
|
|
20230824,155100,573662380,6680,6680,6680,6680,0
|
|
20230824,155000,573662380,6680,6680,6680,6680,0
|
|
20230824,154900,573662380,6680,6680,6680,6680,0
|
|
20230824,154800,573662380,6680,6680,6680,6680,0
|
|
20230824,154700,573662380,6680,6680,6680,6680,0
|
|
20230824,154600,573662380,6680,6680,6680,6680,0
|
|
20230824,154500,573662380,6680,6680,6680,6680,0
|
|
20230824,154400,573662380,6680,6680,6680,6680,0
|
|
20230824,154300,573662380,6680,6680,6680,6680,0
|
|
20230824,154200,573662380,6680,6680,6680,6680,0
|
|
20230824,154100,573662380,6680,6680,6680,6680,0
|
|
20230824,154000,573662380,6680,6680,6680,6680,0
|
|
20230824,153900,573662380,6680,6680,6680,6680,0
|
|
20230824,153800,573662380,6680,6680,6680,6680,0
|
|
20230824,153700,573662380,6680,6680,6680,6680,0
|
|
20230824,153600,573662380,6680,6680,6680,6680,0
|
|
20230824,153500,573662380,6680,6680,6680,6680,0
|
|
20230824,153400,573662380,6680,6680,6680,6680,0
|
|
20230824,153300,573662380,6680,6680,6680,6680,0
|
|
20230824,153200,573662380,6680,6680,6680,6680,0
|
|
20230824,153100,573662380,6680,6680,6680,6680,0
|
|
20230824,153000,573662380,6680,6680,6680,6680,461
|
|
20230824,152900,570582900,6680,6680,6680,6680,0
|
|
20230824,152800,570582900,6680,6680,6680,6680,0
|
|
20230824,152700,570582900,6680,6680,6680,6680,0
|
|
20230824,152600,570582900,6680,6680,6680,6680,0
|
|
20230824,152500,570582900,6680,6680,6680,6680,0
|
|
20230824,152400,570582900,6680,6680,6680,6680,0
|
|
20230824,152300,570582900,6680,6680,6680,6680,0
|
|
20230824,152200,570582900,6680,6680,6680,6680,0
|
|
20230824,152100,570582900,6680,6680,6680,6680,0
|
|
20230824,152000,570582900,6680,6680,6680,6680,0
|
|
20230824,151900,570582900,6680,6680,6680,6680,27
|
|
20230824,151800,570402540,6670,6680,6690,6670,495
|
|
20230824,151700,567095620,6680,6680,6680,6680,31
|
|
20230824,151600,566888540,6680,6690,6690,6680,429
|
|
20230824,151500,564022610,6690,6690,6690,6690,22
|
|
20230824,151400,563875430,6690,6690,6690,6690,81
|
|
20230824,151300,563333540,6680,6680,6680,6680,437
|
|
20230824,151200,560414380,6680,6680,6680,6680,30
|
|
20230824,151100,560213980,6680,6680,6680,6680,0
|
|
20230824,151000,560213980,6680,6670,6680,6670,180
|
|
20230824,150900,559013360,6670,6670,6670,6670,151
|
|
20230824,150800,558006190,6670,6670,6670,6670,86
|
|
20230824,150700,557432570,6670,6670,6670,6670,26
|
|
20230824,150600,557259150,6690,6690,6690,6690,0
|
|
20230824,150500,557259150,6690,6690,6690,6690,0
|
|
20230824,150400,557259150,6690,6690,6690,6690,100
|
|
20230824,150300,556590150,6690,6690,6690,6690,10
|
|
20230824,150200,556523250,6690,6700,6700,6690,60
|
|
20230824,150100,556121350,6700,6690,6700,6690,156
|
|
20230824,150000,555077700,6670,6670,6670,6670,140
|
|
20230824,145900,554143900,6700,6700,6700,6700,1
|
|
20230824,145800,554137200,6660,6660,6660,6660,505
|
|
20230824,145700,550773900,6660,6690,6690,6660,805
|
|
20230824,145600,545401160,6690,6690,6690,6690,0
|
|
20230824,145500,545401160,6690,6690,6690,6690,0
|
|
20230824,145400,545401160,6690,6690,6690,6690,0
|
|
20230824,145300,545401160,6690,6690,6690,6690,125
|
|
20230824,145200,544564910,6710,6700,6710,6700,101
|
|
20230824,145100,543887210,6710,6710,6710,6710,0
|
|
20230824,145000,543887210,6710,6710,6710,6710,5
|
|
20230824,144900,543853660,6710,6710,6710,6710,0
|
|
20230824,144800,543853660,6710,6710,6710,6710,0
|
|
20230824,144700,543853660,6710,6710,6710,6710,20
|
|
20230824,144600,543719460,6710,6710,6710,6710,32
|
|
20230824,144500,543504740,6710,6710,6710,6710,6
|
|
20230824,144400,543464480,6720,6700,6720,6700,1394
|
|
20230824,144300,534106180,6700,6700,6700,6700,380
|
|
20230824,144200,531560180,6700,6700,6700,6700,0
|
|
20230824,144100,531560180,6700,6700,6700,6700,17
|
|
20230824,144000,531446280,6700,6700,6700,6700,30
|
|
20230824,143900,531245280,6700,6700,6700,6700,0
|
|
20230824,143800,531245280,6700,6700,6700,6700,0
|
|
20230824,143700,531245280,6700,6700,6700,6700,0
|
|
20230824,143600,531245280,6700,6700,6700,6700,0
|
|
20230824,143500,531245280,6700,6700,6700,6700,0
|
|
20230824,143400,531245280,6700,6700,6700,6700,0
|
|
20230824,143300,531245280,6700,6700,6700,6700,200
|
|
20230824,143200,529905280,6700,6700,6700,6700,100
|
|
20230824,143100,529235280,6700,6700,6700,6700,60
|
|
20230824,143000,528833280,6700,6700,6700,6700,0
|
|
20230824,142900,528833280,6700,6700,6700,6700,0
|
|
20230824,142800,528833280,6700,6700,6700,6700,0
|
|
20230824,142700,528833280,6700,6700,6700,6700,75
|
|
20230824,142600,528330780,6670,6670,6670,6670,0
|
|
20230824,142500,528330780,6670,6670,6670,6670,0
|
|
20230824,142400,528330780,6670,6690,6690,6670,2958
|
|
20230824,142300,508584850,6690,6690,6690,6690,294
|
|
20230824,142200,506617990,6700,6700,6700,6700,7
|
|
20230824,142100,506571090,6700,6700,6700,6700,7
|
|
20230824,142000,506524190,6700,6700,6700,6700,18
|
|
20230824,141900,506403590,6700,6700,6700,6700,0
|
|
20230824,141800,506403590,6700,6700,6700,6700,6
|
|
20230824,141700,506363390,6700,6700,6700,6700,0
|
|
20230824,141600,506363390,6700,6700,6700,6700,0
|
|
20230824,141500,506363390,6700,6700,6700,6700,10
|
|
20230824,141400,506296390,6700,6700,6700,6700,0
|
|
20230824,141300,506296390,6700,6690,6700,6690,95
|
|
20230824,141200,505660790,6690,6690,6690,6690,0
|
|
20230824,141100,505660790,6690,6690,6690,6690,334
|
|
20230824,141000,503426330,6690,6690,6690,6690,0
|
|
20230824,140900,503426330,6690,6690,6690,6690,225
|
|
20230824,140800,501921080,6690,6690,6690,6690,3
|
|
20230824,140700,501901010,6690,6690,6690,6690,0
|
|
20230824,140600,501901010,6690,6690,6690,6690,5
|
|
20230824,140500,501867560,6690,6690,6690,6690,917
|
|
20230824,140400,495732830,6700,6700,6700,6700,60
|
|
20230824,140300,495330830,6700,6700,6700,6700,856
|
|
20230824,140200,489595630,6700,6700,6700,6700,0
|
|
20230824,140100,489595630,6700,6700,6700,6700,211
|
|
20230824,140000,488181930,6700,6700,6700,6700,0
|
|
20230824,135900,488181930,6700,6700,6700,6700,0
|
|
20230824,135800,488181930,6700,6700,6700,6700,0
|
|
20230824,135700,488181930,6700,6700,6700,6700,0
|
|
20230824,135600,488181930,6700,6700,6700,6700,50
|
|
20230824,135500,487846930,6700,6700,6700,6700,0
|
|
20230824,135400,487846930,6700,6700,6700,6700,0
|
|
20230824,135300,487846930,6700,6700,6700,6700,2
|
|
20230824,135200,487833530,6680,6680,6680,6680,74
|
|
20230824,135100,487339210,6700,6700,6700,6700,0
|
|
20230824,135000,487339210,6700,6700,6700,6700,1
|
|
20230824,134900,487332510,6680,6690,6690,6680,432
|
|
20230824,134800,484446480,6680,6680,6680,6680,594
|
|
20230824,134700,480478560,6690,6690,6690,6690,1
|
|
20230824,134600,480471870,6680,6680,6680,6680,500
|
|
20230824,134500,477131870,6690,6690,6690,6690,20
|
|
20230824,134400,476998070,6690,6690,6690,6690,202
|
|
20230824,134300,475646690,6680,6680,6680,6680,160
|
|
20230824,134200,474577890,6690,6690,6690,6690,300
|
|
20230824,134100,472570890,6680,6680,6680,6680,300
|
|
20230824,134000,470566890,6710,6710,6710,6710,1
|
|
20230824,133900,470560180,6700,6690,6700,6690,2
|
|
20230824,133800,470546790,6680,6680,6680,6680,0
|
|
20230824,133700,470546790,6680,6700,6700,6680,2
|
|
20230824,133600,470533410,6680,6680,6680,6680,0
|
|
20230824,133500,470533410,6680,6680,6680,6680,0
|
|
20230824,133400,470533410,6680,6690,6690,6680,2094
|
|
20230824,133300,456532650,6700,6700,6700,6700,1
|
|
20230824,133200,456525950,6700,6700,6700,6700,27
|
|
20230824,133100,456345050,6690,6690,6690,6690,0
|
|
20230824,133000,456345050,6690,6690,6690,6690,0
|
|
20230824,132900,456345050,6690,6700,6700,6690,435
|
|
20230824,132800,453433900,6690,6690,6690,6690,0
|
|
20230824,132700,453433900,6690,6690,6690,6690,0
|
|
20230824,132600,453433900,6690,6690,6690,6690,0
|
|
20230824,132500,453433900,6690,6690,6690,6690,0
|
|
20230824,132400,453433900,6690,6690,6690,6690,186
|
|
20230824,132300,452189560,6700,6700,6700,6700,20
|
|
20230824,132200,452055560,6700,6700,6700,6700,20
|
|
20230824,132100,451921560,6700,6700,6700,6700,60
|
|
20230824,132000,451519560,6710,6710,6710,6710,0
|
|
20230824,131900,451519560,6710,6710,6710,6710,0
|
|
20230824,131800,451519560,6710,6700,6710,6700,172
|
|
20230824,131700,450366160,6700,6700,6700,6700,128
|
|
20230824,131600,449508560,6700,6710,6710,6700,170
|
|
20230824,131500,448368860,6710,6710,6710,6710,9
|
|
20230824,131400,448308470,6710,6710,6710,6710,30
|
|
20230824,131300,448107170,6700,6700,6700,6700,9
|
|
20230824,131200,448046870,6720,6710,6720,6700,505
|
|
20230824,131100,444663010,6710,6710,6710,6710,0
|
|
20230824,131000,444663010,6710,6710,6710,6710,6
|
|
20230824,130900,444622750,6720,6720,6720,6720,41
|
|
20230824,130800,444347230,6720,6720,6720,6720,22
|
|
20230824,130700,444199390,6720,6720,6720,6720,0
|
|
20230824,130600,444199390,6720,6720,6720,6720,0
|
|
20230824,130500,444199390,6720,6720,6720,6720,0
|
|
20230824,130400,444199390,6720,6720,6720,6720,25
|
|
20230824,130300,444031390,6720,6720,6720,6720,1043
|
|
20230824,130200,437022430,6720,6720,6720,6720,200
|
|
20230824,130100,435678430,6720,6720,6720,6720,0
|
|
20230824,130000,435678430,6720,6720,6720,6720,81
|
|
20230824,125900,435134110,6710,6710,6710,6710,347
|
|
20230824,125800,432805740,6710,6710,6710,6710,0
|
|
20230824,125700,432805740,6710,6710,6710,6710,20
|
|
20230824,125600,432671540,6710,6710,6710,6710,0
|
|
20230824,125500,432671540,6710,6710,6710,6710,90
|
|
20230824,125400,432067640,6710,6710,6710,6710,574
|
|
20230824,125300,428216100,6710,6710,6710,6710,0
|
|
20230824,125200,428216100,6710,6710,6710,6710,0
|
|
20230824,125100,428216100,6710,6710,6710,6710,0
|
|
20230824,125000,428216100,6710,6710,6710,6710,116
|
|
20230824,124900,427437740,6700,6700,6700,6700,11
|
|
20230824,124800,427364040,6690,6690,6690,6690,0
|
|
20230824,124700,427364040,6690,6690,6690,6690,6
|
|
20230824,124600,427323900,6690,6690,6690,6690,201
|
|
20230824,124500,425979210,6700,6700,6700,6700,166
|
|
20230824,124400,424867010,6710,6710,6710,6710,0
|
|
20230824,124300,424867010,6710,6710,6710,6710,0
|
|
20230824,124200,424867010,6710,6710,6710,6710,0
|
|
20230824,124100,424867010,6710,6710,6710,6710,0
|
|
20230824,124000,424867010,6710,6710,6710,6710,0
|
|
20230824,123900,424867010,6710,6710,6710,6710,19
|
|
20230824,123800,424739520,6710,6710,6710,6710,0
|
|
20230824,123700,424739520,6710,6710,6710,6710,65
|
|
20230824,123600,424303370,6710,6710,6710,6710,60
|
|
20230824,123500,423900770,6710,6710,6710,6710,112
|
|
20230824,123400,423149250,6710,6710,6710,6710,63
|
|
20230824,123300,422726520,6720,6720,6720,6720,0
|
|
20230824,123200,422726520,6720,6720,6720,6720,756
|
|
20230824,123100,417646200,6720,6720,6720,6720,38
|
|
20230824,123000,417390840,6720,6700,6720,6670,1001
|
|
20230824,122900,410701970,6720,6720,6720,6720,340
|
|
20230824,122800,408417170,6720,6720,6720,6720,0
|
|
20230824,122700,408417170,6720,6710,6720,6710,203
|
|
20230824,122600,407054540,6710,6710,6710,6710,0
|
|
20230824,122500,407054540,6710,6710,6710,6710,831
|
|
20230824,122400,401478530,6700,6700,6700,6700,43
|
|
20230824,122300,401190430,6700,6700,6700,6700,15
|
|
20230824,122200,401089930,6700,6700,6700,6700,5
|
|
20230824,122100,401056430,6700,6700,6700,6700,131
|
|
20230824,122000,400178730,6700,6700,6700,6700,0
|
|
20230824,121900,400178730,6700,6700,6700,6700,122
|
|
20230824,121800,399361330,6700,6700,6700,6700,33
|
|
20230824,121700,399140230,6700,6700,6700,6700,30
|
|
20230824,121600,398939230,6700,6700,6700,6700,100
|
|
20230824,121500,398269230,6700,6700,6700,6700,0
|
|
20230824,121400,398269230,6700,6700,6700,6700,439
|
|
20230824,121300,395327930,6700,6690,6700,6690,28
|
|
20230824,121200,395140600,6690,6700,6700,6690,258
|
|
20230824,121100,393414550,6700,6700,6700,6700,3
|
|
20230824,121000,393394450,6700,6690,6700,6690,60
|
|
20230824,120900,392992500,6700,6700,6700,6700,230
|
|
20230824,120800,391451500,6690,6690,6690,6690,1
|
|
20230824,120700,391444810,6690,6690,6690,6690,1666
|
|
20230824,120600,380299270,6690,6680,6690,6680,594
|
|
20230824,120500,376331340,6690,6690,6690,6690,162
|
|
20230824,120400,375247560,6690,6680,6690,6680,35
|
|
20230824,120300,375013750,6690,6680,6690,6680,102
|
|
20230824,120200,374331590,6670,6670,6670,6670,0
|
|
20230824,120100,374331590,6670,6680,6680,6670,416
|
|
20230824,120000,371555940,6680,6680,6680,6680,18
|
|
20230824,115900,371435700,6680,6680,6680,6680,28
|
|
20230824,115800,371248660,6690,6690,6690,6690,2
|
|
20230824,115700,371235280,6680,6680,6680,6680,110
|
|
20230824,115600,370500480,6680,6680,6680,6680,0
|
|
20230824,115500,370500480,6680,6670,6680,6670,25
|
|
20230824,115400,370333490,6670,6670,6670,6670,50
|
|
20230824,115300,369999990,6680,6680,6690,6680,1086
|
|
20230824,115200,362745500,6680,6680,6680,6680,0
|
|
20230824,115100,362745500,6680,6680,6680,6680,0
|
|
20230824,115000,362745500,6680,6690,6690,6680,76
|
|
20230824,114900,362237800,6690,6690,6690,6690,252
|
|
20230824,114800,360551920,6690,6690,6690,6690,0
|
|
20230824,114700,360551920,6690,6690,6690,6690,0
|
|
20230824,114600,360551920,6690,6680,6690,6680,540
|
|
20230824,114500,356939720,6680,6690,6690,6680,6
|
|
20230824,114400,356899590,6690,6690,6690,6690,10
|
|
20230824,114300,356832690,6690,6670,6690,6670,1171
|
|
20230824,114200,349012400,6680,6680,6680,6680,107
|
|
20230824,114100,348297640,6680,6670,6680,6670,123
|
|
20230824,114000,347476010,6680,6680,6680,6680,1
|
|
20230824,113900,347469330,6670,6670,6670,6670,16
|
|
20230824,113800,347362610,6670,6680,6680,6670,6
|
|
20230824,113700,347322580,6680,6680,6680,6680,370
|
|
20230824,113600,344850980,6680,6670,6680,6670,761
|
|
20230824,113500,339775070,6670,6670,6670,6670,116
|
|
20230824,113400,339001350,6670,6670,6670,6670,0
|
|
20230824,113300,339001350,6670,6670,6670,6670,0
|
|
20230824,113200,339001350,6670,6670,6670,6670,0
|
|
20230824,113100,339001350,6670,6660,6670,6660,24
|
|
20230824,113000,338841410,6670,6670,6670,6670,20
|
|
20230824,112900,338708010,6660,6660,6660,6660,0
|
|
20230824,112800,338708010,6660,6660,6660,6660,0
|
|
20230824,112700,338708010,6660,6660,6660,6660,0
|
|
20230824,112600,338708010,6660,6660,6660,6660,0
|
|
20230824,112500,338708010,6660,6660,6660,6660,158
|
|
20230824,112400,337655730,6660,6670,6670,6660,249
|
|
20230824,112300,335994910,6650,6660,6660,6650,10
|
|
20230824,112200,335928400,6670,6670,6670,6660,697
|
|
20230824,112100,331285680,6670,6670,6670,6670,0
|
|
20230824,112000,331285680,6670,6660,6670,6660,3
|
|
20230824,111900,331265690,6660,6660,6660,6660,110
|
|
20230824,111800,330533090,6660,6660,6660,6660,0
|
|
20230824,111700,330533090,6660,6660,6660,6660,3
|
|
20230824,111600,330513110,6660,6660,6660,6660,0
|
|
20230824,111500,330513110,6660,6660,6660,6660,36
|
|
20230824,111400,330273350,6660,6660,6660,6660,0
|
|
20230824,111300,330273350,6660,6660,6660,6660,100
|
|
20230824,111200,329607350,6660,6660,6660,6660,0
|
|
20230824,111100,329607350,6660,6660,6660,6660,0
|
|
20230824,111000,329607350,6660,6660,6660,6660,96
|
|
20230824,110900,328967990,6670,6670,6670,6670,0
|
|
20230824,110800,328967990,6670,6670,6670,6670,1
|
|
20230824,110700,328961320,6670,6670,6670,6670,0
|
|
20230824,110600,328961320,6670,6670,6670,6670,0
|
|
20230824,110500,328961320,6670,6670,6670,6670,0
|
|
20230824,110400,328961320,6670,6670,6670,6670,0
|
|
20230824,110300,328961320,6670,6670,6670,6670,6
|
|
20230824,110200,328921300,6670,6670,6670,6670,0
|
|
20230824,110100,328921300,6670,6670,6670,6670,1
|
|
20230824,110000,328914630,6670,6670,6670,6670,9
|
|
20230824,105900,328854600,6670,6670,6670,6670,5
|
|
20230824,105800,328821250,6670,6670,6670,6670,69
|
|
20230824,105700,328361020,6670,6680,6680,6670,21
|
|
20230824,105600,328220900,6680,6680,6680,6680,50
|
|
20230824,105500,327886900,6680,6680,6680,6680,0
|
|
20230824,105400,327886900,6680,6680,6680,6680,0
|
|
20230824,105300,327886900,6680,6670,6680,6670,402
|
|
20230824,105200,325203550,6680,6680,6680,6680,46
|
|
20230824,105100,324896270,6680,6680,6680,6680,1
|
|
20230824,105000,324889590,6680,6680,6680,6670,493
|
|
20230824,104900,321597060,6680,6670,6680,6670,27
|
|
20230824,104800,321416930,6670,6670,6670,6670,66
|
|
20230824,104700,320976710,6670,6670,6670,6670,141
|
|
20230824,104600,320036240,6670,6670,6670,6670,118
|
|
20230824,104500,319249180,6680,6670,6680,6670,148
|
|
20230824,104400,318261980,6670,6670,6680,6670,332
|
|
20230824,104300,316047530,6680,6680,6680,6680,2
|
|
20230824,104200,316034170,6680,6680,6680,6680,53
|
|
20230824,104100,315680130,6680,6680,6680,6680,0
|
|
20230824,104000,315680130,6680,6680,6680,6680,250
|
|
20230824,103900,314010130,6670,6670,6670,6670,10
|
|
20230824,103800,313943430,6670,6670,6670,6670,64
|
|
20230824,103700,313516550,6660,6660,6660,6660,2243
|
|
20230824,103600,298578170,6660,6660,6660,6660,0
|
|
20230824,103500,298578170,6660,6660,6660,6660,0
|
|
20230824,103400,298578170,6660,6660,6660,6660,2
|
|
20230824,103300,298564850,6660,6660,6660,6660,112
|
|
20230824,103200,297818930,6660,6660,6660,6660,0
|
|
20230824,103100,297818930,6660,6660,6660,6660,30
|
|
20230824,103000,297619130,6660,6660,6660,6660,0
|
|
20230824,102900,297619130,6660,6660,6660,6660,2508
|
|
20230824,102800,280915850,6670,6670,6670,6670,4
|
|
20230824,102700,280889170,6670,6650,6670,6650,2223
|
|
20230824,102600,266094010,6650,6650,6650,6650,39
|
|
20230824,102500,265834660,6650,6650,6650,6650,0
|
|
20230824,102400,265834660,6650,6650,6650,6650,12
|
|
20230824,102300,265754860,6650,6650,6650,6650,5
|
|
20230824,102200,265721610,6640,6640,6640,6640,0
|
|
20230824,102100,265721610,6640,6640,6640,6640,70
|
|
20230824,102000,265256810,6650,6650,6650,6650,0
|
|
20230824,101900,265256810,6650,6650,6650,6650,2
|
|
20230824,101800,265243510,6650,6650,6650,6650,108
|
|
20230824,101700,264525310,6650,6650,6650,6650,1
|
|
20230824,101600,264518660,6630,6650,6650,6630,52
|
|
20230824,101500,264172900,6650,6630,6650,6630,3
|
|
20230824,101400,264152990,6630,6640,6640,6630,59
|
|
20230824,101300,263761300,6630,6640,6640,6630,174
|
|
20230824,101200,262606570,6650,6650,6650,6650,54
|
|
20230824,101100,262247470,6640,6640,6640,6640,25
|
|
20230824,101000,262081470,6640,6640,6640,6640,5
|
|
20230824,100900,262048270,6650,6640,6650,6630,70
|
|
20230824,100800,261583520,6640,6640,6640,6640,2
|
|
20230824,100700,261570240,6640,6640,6640,6640,101
|
|
20230824,100600,260899600,6640,6640,6640,6640,0
|
|
20230824,100500,260899600,6640,6640,6640,6640,166
|
|
20230824,100400,259797360,6630,6630,6630,6630,166
|
|
20230824,100300,258696780,6630,6630,6630,6630,0
|
|
20230824,100200,258696780,6630,6630,6630,6630,1
|
|
20230824,100100,258690150,6640,6640,6640,6640,29
|
|
20230824,100000,258497590,6640,6640,6640,6640,0
|
|
20230824,095900,258497590,6640,6640,6640,6640,1
|
|
20230824,095800,258490950,6640,6640,6640,6640,320
|
|
20230824,095700,256366150,6640,6640,6640,6640,10
|
|
20230824,095600,256299750,6640,6640,6640,6640,0
|
|
20230824,095500,256299750,6640,6640,6640,6640,1
|
|
20230824,095400,256293110,6620,6630,6640,6620,60
|
|
20230824,095300,255895550,6630,6630,6630,6630,1151
|
|
20230824,095200,248264420,6630,6620,6630,6620,2055
|
|
20230824,095100,234659770,6620,6630,6630,6620,1387
|
|
20230824,095000,225468220,6630,6630,6630,6620,451
|
|
20230824,094900,222480090,6630,6630,6640,6630,206
|
|
20230824,094800,221113310,6630,6630,6630,6630,153
|
|
20230824,094700,220098920,6630,6630,6630,6630,300
|
|
20230824,094600,218109920,6630,6640,6640,6630,10
|
|
20230824,094500,218043610,6650,6630,6650,6630,355
|
|
20230824,094400,215689940,6630,6630,6630,6630,49
|
|
20230824,094300,215365070,6630,6640,6640,6630,28
|
|
20230824,094200,215179370,6630,6640,6640,6630,2985
|
|
20230824,094100,195384720,6640,6650,6650,6640,152
|
|
20230824,094000,194373940,6660,6660,6660,6660,0
|
|
20230824,093900,194373940,6660,6660,6660,6660,0
|
|
20230824,093800,194373940,6660,6640,6660,6640,90
|
|
20230824,093700,193776120,6660,6650,6660,6650,5
|
|
20230824,093600,193742860,6650,6650,6650,6640,173
|
|
20230824,093500,192592820,6650,6650,6650,6650,5
|
|
20230824,093400,192559570,6650,6650,6650,6650,8
|
|
20230824,093300,192506370,6640,6650,6650,6640,210
|
|
20230824,093200,191110870,6660,6660,6660,6650,1170
|
|
20230824,093100,183330260,6660,6660,6660,6650,1463
|
|
20230824,093000,173601080,6650,6660,6660,6650,158
|
|
20230824,092900,172549210,6650,6640,6650,6640,18
|
|
20230824,092800,172429530,6650,6660,6660,6650,31
|
|
20230824,092700,172223280,6660,6640,6660,6640,1958
|
|
20230824,092600,159197850,6640,6640,6640,6630,621
|
|
20230824,092500,155076410,6620,6620,6630,6610,1512
|
|
20230824,092400,145061470,6610,6610,6610,6610,214
|
|
20230824,092300,143646930,6630,6620,6630,6600,1311
|
|
20230824,092200,134977960,6620,6640,6640,6620,370
|
|
20230824,092100,132526360,6630,6630,6630,6630,71
|
|
20230824,092000,132055630,6640,6640,6640,6640,203
|
|
20230824,091900,130707710,6640,6640,6640,6530,13223
|
|
20230824,091800,43467090,6640,6660,6660,6640,101
|
|
20230824,091700,42796430,6660,6660,6660,6660,1
|
|
20230824,091600,42789770,6640,6640,6640,6640,0
|
|
20230824,091500,42789770,6640,6640,6640,6640,900
|
|
20230824,091400,36813770,6640,6640,6640,6640,0
|
|
20230824,091300,36813770,6640,6640,6640,6640,113
|
|
20230824,091200,36063450,6640,6650,6650,6640,480
|
|
20230824,091100,32875820,6640,6650,6650,6640,516
|
|
20230824,091000,29444450,6650,6650,6660,6650,169
|
|
20230824,090900,28320580,6660,6670,6670,6660,1880
|
|
20230824,090800,15796130,6670,6670,6670,6670,20
|
|
20230824,090700,15662730,6680,6680,6680,6680,1
|
|
20230824,090600,15656050,6680,6680,6680,6680,16
|
|
20230824,090500,15549170,6680,6680,6680,6680,300
|
|
20230824,090400,13545170,6660,6660,6660,6660,376
|
|
20230824,090300,11041010,6660,6660,6660,6660,617
|
|
20230824,090200,6931790,6670,6680,6680,6670,295
|
|
20230824,090100,4963240,6680,6680,6680,6680,53
|
|
20230824,090000,4609200,6680,6680,6680,6680,690
|