691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202800,972360810,7850,7850,7850,7850,2388
|
|
20230821,202700,972360810,7850,7850,7850,7850,0
|
|
20230821,202600,972360810,7850,7850,7850,7850,0
|
|
20230821,202500,972360810,7850,7850,7850,7850,0
|
|
20230821,202400,972360810,7850,7850,7850,7850,0
|
|
20230821,202300,972360810,7850,7850,7850,7850,0
|
|
20230821,202200,972360810,7850,7850,7850,7850,0
|
|
20230821,202100,972360810,7850,7850,7850,7850,0
|
|
20230821,202000,972360810,7850,7850,7850,7850,0
|
|
20230821,201900,972360810,7850,7850,7850,7850,0
|
|
20230821,201800,972360810,7850,7850,7850,7850,0
|
|
20230821,201700,972360810,7850,7850,7850,7850,0
|
|
20230821,201600,972360810,7850,7850,7850,7850,0
|
|
20230821,201500,972360810,7850,7850,7850,7850,0
|
|
20230821,201400,972360810,7850,7850,7850,7850,0
|
|
20230821,201300,972360810,7850,7850,7850,7850,0
|
|
20230821,201200,972360810,7850,7850,7850,7850,0
|
|
20230821,201100,972360810,7850,7850,7850,7850,0
|
|
20230821,201000,972360810,7850,7850,7850,7850,0
|
|
20230821,200900,972360810,7850,7850,7850,7850,0
|
|
20230821,200800,972360810,7850,7850,7850,7850,0
|
|
20230821,200700,972360810,7850,7850,7850,7850,0
|
|
20230821,200600,972360810,7850,7850,7850,7850,0
|
|
20230821,200500,972360810,7850,7850,7850,7850,0
|
|
20230821,200400,972360810,7850,7850,7850,7850,0
|
|
20230821,200300,972360810,7850,7850,7850,7850,0
|
|
20230821,200200,972360810,7850,7850,7850,7850,0
|
|
20230821,200100,972360810,7850,7850,7850,7850,0
|
|
20230821,200000,972360810,7850,7850,7850,7850,0
|
|
20230821,195900,972360810,7850,7850,7850,7850,0
|
|
20230821,195800,972360810,7850,7850,7850,7850,2388
|
|
20230821,195700,972360810,7850,7850,7850,7850,0
|
|
20230821,195600,972360810,7850,7850,7850,7850,0
|
|
20230821,195500,972360810,7850,7850,7850,7850,0
|
|
20230821,195400,972360810,7850,7850,7850,7850,0
|
|
20230821,195300,972360810,7850,7850,7850,7850,0
|
|
20230821,195200,972360810,7850,7850,7850,7850,0
|
|
20230821,195100,972360810,7850,7850,7850,7850,0
|
|
20230821,195000,972360810,7850,7850,7850,7850,0
|
|
20230821,194900,972360810,7850,7850,7850,7850,0
|
|
20230821,194800,972360810,7850,7850,7850,7850,0
|
|
20230821,194700,972360810,7850,7850,7850,7850,0
|
|
20230821,194600,972360810,7850,7850,7850,7850,0
|
|
20230821,194500,972360810,7850,7850,7850,7850,0
|
|
20230821,194400,972360810,7850,7850,7850,7850,0
|
|
20230821,194300,972360810,7850,7850,7850,7850,0
|
|
20230821,194200,972360810,7850,7850,7850,7850,0
|
|
20230821,194100,972360810,7850,7850,7850,7850,0
|
|
20230821,194000,972360810,7850,7850,7850,7850,0
|
|
20230821,193900,972360810,7850,7850,7850,7850,0
|
|
20230821,193800,972360810,7850,7850,7850,7850,0
|
|
20230821,193700,972360810,7850,7850,7850,7850,0
|
|
20230821,193600,972360810,7850,7850,7850,7850,0
|
|
20230821,193500,972360810,7850,7850,7850,7850,0
|
|
20230821,193400,972360810,7850,7850,7850,7850,0
|
|
20230821,193300,972360810,7850,7850,7850,7850,0
|
|
20230821,193200,972360810,7850,7850,7850,7850,0
|
|
20230821,193100,972360810,7850,7850,7850,7850,0
|
|
20230821,193000,972360810,7850,7850,7850,7850,0
|
|
20230821,192900,972360810,7850,7850,7850,7850,0
|
|
20230821,192800,972360810,7850,7850,7850,7850,2388
|
|
20230821,192700,972360810,7850,7850,7850,7850,0
|
|
20230821,192600,972360810,7850,7850,7850,7850,0
|
|
20230821,192500,972360810,7850,7850,7850,7850,0
|
|
20230821,192400,972360810,7850,7850,7850,7850,0
|
|
20230821,192300,972360810,7850,7850,7850,7850,0
|
|
20230821,192200,972360810,7850,7850,7850,7850,0
|
|
20230821,192100,972360810,7850,7850,7850,7850,0
|
|
20230821,192000,972360810,7850,7850,7850,7850,0
|
|
20230821,191900,972360810,7850,7850,7850,7850,0
|
|
20230821,191800,972360810,7850,7850,7850,7850,0
|
|
20230821,191700,972360810,7850,7850,7850,7850,0
|
|
20230821,191600,972360810,7850,7850,7850,7850,0
|
|
20230821,191500,972360810,7850,7850,7850,7850,0
|
|
20230821,191400,972360810,7850,7850,7850,7850,0
|
|
20230821,191300,972360810,7850,7850,7850,7850,0
|
|
20230821,191200,972360810,7850,7850,7850,7850,0
|
|
20230821,191100,972360810,7850,7850,7850,7850,0
|
|
20230821,191000,972360810,7850,7850,7850,7850,0
|
|
20230821,190900,972360810,7850,7850,7850,7850,0
|
|
20230821,190800,972360810,7850,7850,7850,7850,0
|
|
20230821,190700,972360810,7850,7850,7850,7850,0
|
|
20230821,190600,972360810,7850,7850,7850,7850,0
|
|
20230821,190500,972360810,7850,7850,7850,7850,0
|
|
20230821,190400,972360810,7850,7850,7850,7850,0
|
|
20230821,190300,972360810,7850,7850,7850,7850,0
|
|
20230821,190200,972360810,7850,7850,7850,7850,0
|
|
20230821,190100,972360810,7850,7850,7850,7850,0
|
|
20230821,190000,972360810,7850,7850,7850,7850,0
|
|
20230821,185900,972360810,7850,7850,7850,7850,0
|
|
20230821,185800,972360810,7850,7850,7850,7850,2388
|
|
20230821,185700,972360810,7850,7850,7850,7850,0
|
|
20230821,185600,972360810,7850,7850,7850,7850,0
|
|
20230821,185500,972360810,7850,7850,7850,7850,0
|
|
20230821,185400,972360810,7850,7850,7850,7850,0
|
|
20230821,185300,972360810,7850,7850,7850,7850,0
|
|
20230821,185200,972360810,7850,7850,7850,7850,0
|
|
20230821,185100,972360810,7850,7850,7850,7850,0
|
|
20230821,185000,972360810,7850,7850,7850,7850,0
|
|
20230821,184900,972360810,7850,7850,7850,7850,0
|
|
20230821,184800,972360810,7850,7850,7850,7850,0
|
|
20230821,184700,972360810,7850,7850,7850,7850,0
|
|
20230821,184600,972360810,7850,7850,7850,7850,0
|
|
20230821,184500,972360810,7850,7850,7850,7850,0
|
|
20230821,184400,972360810,7850,7850,7850,7850,0
|
|
20230821,184300,972360810,7850,7850,7850,7850,0
|
|
20230821,184200,972360810,7850,7850,7850,7850,0
|
|
20230821,184100,972360810,7850,7850,7850,7850,0
|
|
20230821,184000,972360810,7850,7850,7850,7850,0
|
|
20230821,183900,972360810,7850,7850,7850,7850,0
|
|
20230821,183800,972360810,7850,7850,7850,7850,0
|
|
20230821,183700,972360810,7850,7850,7850,7850,0
|
|
20230821,183600,972360810,7850,7850,7850,7850,0
|
|
20230821,183500,972360810,7850,7850,7850,7850,0
|
|
20230821,183400,972360810,7850,7850,7850,7850,0
|
|
20230821,183300,972360810,7850,7850,7850,7850,0
|
|
20230821,183200,972360810,7850,7850,7850,7850,0
|
|
20230821,183100,972360810,7850,7850,7850,7850,0
|
|
20230821,183000,972360810,7850,7850,7850,7850,0
|
|
20230821,182900,972360810,7850,7850,7850,7850,0
|
|
20230821,182800,972360810,7850,7850,7850,7850,2388
|
|
20230821,182700,972360810,7850,7850,7850,7850,0
|
|
20230821,182600,972360810,7850,7850,7850,7850,0
|
|
20230821,182500,972360810,7850,7850,7850,7850,0
|
|
20230821,182400,972360810,7850,7850,7850,7850,0
|
|
20230821,182300,972360810,7850,7850,7850,7850,0
|
|
20230821,182200,972360810,7850,7850,7850,7850,0
|
|
20230821,182100,972360810,7850,7850,7850,7850,0
|
|
20230821,182000,972360810,7850,7850,7850,7850,0
|
|
20230821,181900,972360810,7850,7850,7850,7850,0
|
|
20230821,181800,972360810,7850,7850,7850,7850,0
|
|
20230821,181700,972360810,7850,7850,7850,7850,0
|
|
20230821,181600,972360810,7850,7850,7850,7850,0
|
|
20230821,181500,972360810,7850,7850,7850,7850,0
|
|
20230821,181400,972360810,7850,7850,7850,7850,0
|
|
20230821,181300,972360810,7850,7850,7850,7850,0
|
|
20230821,181200,972360810,7850,7850,7850,7850,0
|
|
20230821,181100,972360810,7850,7850,7850,7850,0
|
|
20230821,181000,972360810,7850,7850,7850,7850,0
|
|
20230821,180900,972360810,7850,7850,7850,7850,0
|
|
20230821,180800,972360810,7850,7850,7850,7850,0
|
|
20230821,180700,972360810,7850,7850,7850,7850,0
|
|
20230821,180600,972360810,7850,7850,7850,7850,0
|
|
20230821,180500,972360810,7850,7850,7850,7850,0
|
|
20230821,180400,972360810,7850,7850,7850,7850,0
|
|
20230821,180300,972360810,7850,7850,7850,7850,0
|
|
20230821,180200,972360810,7850,7850,7850,7850,0
|
|
20230821,180100,972360810,7850,7850,7850,7850,0
|
|
20230821,180000,972360810,7850,7850,7850,7850,0
|
|
20230821,175900,972360810,7850,7850,7850,7850,0
|
|
20230821,175800,972360810,7850,7850,7850,7850,2388
|
|
20230821,175700,972360810,7850,7850,7850,7850,0
|
|
20230821,175600,972360810,7850,7850,7850,7850,0
|
|
20230821,175500,972360810,7850,7850,7850,7850,0
|
|
20230821,175400,972360810,7850,7850,7850,7850,0
|
|
20230821,175300,972360810,7850,7850,7850,7850,0
|
|
20230821,175200,972360810,7850,7850,7850,7850,0
|
|
20230821,175100,972360810,7850,7850,7850,7850,0
|
|
20230821,175000,972360810,7850,7850,7850,7850,0
|
|
20230821,174900,972360810,7850,7850,7850,7850,0
|
|
20230821,174800,972360810,7850,7850,7850,7850,0
|
|
20230821,174700,972360810,7850,7850,7850,7850,0
|
|
20230821,174600,972360810,7850,7850,7850,7850,0
|
|
20230821,174500,972360810,7850,7850,7850,7850,0
|
|
20230821,174400,972360810,7850,7850,7850,7850,0
|
|
20230821,174300,972360810,7850,7850,7850,7850,0
|
|
20230821,174200,972360810,7850,7850,7850,7850,0
|
|
20230821,174100,972360810,7850,7850,7850,7850,0
|
|
20230821,174000,972360810,7850,7850,7850,7850,0
|
|
20230821,173900,972360810,7850,7850,7850,7850,0
|
|
20230821,173800,972360810,7850,7850,7850,7850,0
|
|
20230821,173700,972360810,7850,7850,7850,7850,0
|
|
20230821,173600,972360810,7850,7850,7850,7850,0
|
|
20230821,173500,972360810,7850,7850,7850,7850,0
|
|
20230821,173400,972360810,7850,7850,7850,7850,0
|
|
20230821,173300,972360810,7850,7850,7850,7850,0
|
|
20230821,173200,972360810,7850,7850,7850,7850,0
|
|
20230821,173100,972360810,7850,7850,7850,7850,0
|
|
20230821,173000,972360810,7850,7850,7850,7850,0
|
|
20230821,172900,972360810,7850,7850,7850,7850,0
|
|
20230821,172800,972360810,7850,7850,7850,7850,2388
|
|
20230821,172700,972360810,7850,7850,7850,7850,0
|
|
20230821,172600,972360810,7850,7850,7850,7850,0
|
|
20230821,172500,972360810,7850,7850,7850,7850,0
|
|
20230821,172400,972360810,7850,7850,7850,7850,0
|
|
20230821,172300,972360810,7850,7850,7850,7850,0
|
|
20230821,172200,972360810,7850,7850,7850,7850,0
|
|
20230821,172100,972360810,7850,7850,7850,7850,0
|
|
20230821,172000,972360810,7850,7850,7850,7850,0
|
|
20230821,171900,972360810,7850,7850,7850,7850,0
|
|
20230821,171800,972360810,7850,7850,7850,7850,0
|
|
20230821,171700,972360810,7850,7850,7850,7850,0
|
|
20230821,171600,972360810,7850,7850,7850,7850,0
|
|
20230821,171500,972360810,7850,7850,7850,7850,0
|
|
20230821,171400,972360810,7850,7850,7850,7850,0
|
|
20230821,171300,972360810,7850,7850,7850,7850,0
|
|
20230821,171200,972360810,7850,7850,7850,7850,0
|
|
20230821,171100,972360810,7850,7850,7850,7850,0
|
|
20230821,171000,972360810,7850,7850,7850,7850,0
|
|
20230821,170900,972360810,7850,7850,7850,7850,0
|
|
20230821,170800,972360810,7850,7850,7850,7850,0
|
|
20230821,170700,972360810,7850,7850,7850,7850,0
|
|
20230821,170600,972360810,7850,7850,7850,7850,0
|
|
20230821,170500,972360810,7850,7850,7850,7850,0
|
|
20230821,170400,972360810,7850,7850,7850,7850,0
|
|
20230821,170300,972360810,7850,7850,7850,7850,0
|
|
20230821,170200,972360810,7850,7850,7850,7850,0
|
|
20230821,170100,972360810,7850,7850,7850,7850,0
|
|
20230821,170000,972360810,7850,7850,7850,7850,0
|
|
20230821,165900,972360810,7850,7850,7850,7850,0
|
|
20230821,165800,972360810,7850,7850,7850,7850,2388
|
|
20230821,165700,972360810,7850,7850,7850,7850,0
|
|
20230821,165600,972360810,7850,7850,7850,7850,0
|
|
20230821,165500,972360810,7850,7850,7850,7850,0
|
|
20230821,165400,972360810,7850,7850,7850,7850,0
|
|
20230821,165300,972360810,7850,7850,7850,7850,0
|
|
20230821,165200,972360810,7850,7850,7850,7850,0
|
|
20230821,165100,972360810,7850,7850,7850,7850,0
|
|
20230821,165000,972360810,7850,7850,7850,7850,0
|
|
20230821,164900,972360810,7850,7850,7850,7850,0
|
|
20230821,164800,972360810,7850,7850,7850,7850,0
|
|
20230821,164700,972360810,7850,7850,7850,7850,0
|
|
20230821,164600,972360810,7850,7850,7850,7850,0
|
|
20230821,164500,972360810,7850,7850,7850,7850,0
|
|
20230821,164400,972360810,7850,7850,7850,7850,0
|
|
20230821,164300,972360810,7850,7850,7850,7850,0
|
|
20230821,164200,972360810,7850,7850,7850,7850,0
|
|
20230821,164100,972360810,7850,7850,7850,7850,0
|
|
20230821,164000,972360810,7850,7850,7850,7850,0
|
|
20230821,163900,972360810,7850,7850,7850,7850,0
|
|
20230821,163800,972360810,7850,7850,7850,7850,0
|
|
20230821,163700,972360810,7850,7850,7850,7850,0
|
|
20230821,163600,972360810,7850,7850,7850,7850,0
|
|
20230821,163500,972360810,7850,7850,7850,7850,0
|
|
20230821,163400,972360810,7850,7850,7850,7850,0
|
|
20230821,163300,972360810,7850,7850,7850,7850,0
|
|
20230821,163200,972360810,7850,7850,7850,7850,0
|
|
20230821,163100,972360810,7850,7850,7850,7850,0
|
|
20230821,163000,972360810,7850,7850,7850,7850,0
|
|
20230821,162900,972360810,7850,7850,7850,7850,0
|
|
20230821,162800,972360810,7850,7850,7850,7850,2388
|
|
20230821,162700,972360810,7850,7850,7850,7850,0
|
|
20230821,162600,972360810,7850,7850,7850,7850,0
|
|
20230821,162500,972360810,7850,7850,7850,7850,0
|
|
20230821,162400,972360810,7850,7850,7850,7850,0
|
|
20230821,162300,972360810,7850,7850,7850,7850,0
|
|
20230821,162200,972360810,7850,7850,7850,7850,0
|
|
20230821,162100,972360810,7850,7850,7850,7850,0
|
|
20230821,162000,972360810,7850,7850,7850,7850,0
|
|
20230821,161900,972360810,7850,7850,7850,7850,0
|
|
20230821,161800,972360810,7850,7850,7850,7850,0
|
|
20230821,161700,972360810,7850,7850,7850,7850,0
|
|
20230821,161600,972360810,7850,7850,7850,7850,0
|
|
20230821,161500,972360810,7850,7850,7850,7850,0
|
|
20230821,161400,972360810,7850,7850,7850,7850,0
|
|
20230821,161300,972360810,7850,7850,7850,7850,0
|
|
20230821,161200,972360810,7850,7850,7850,7850,0
|
|
20230821,161100,972360810,7850,7850,7850,7850,0
|
|
20230821,161000,972360810,7850,7850,7850,7850,0
|
|
20230821,160900,972360810,7850,7850,7850,7850,0
|
|
20230821,160800,972360810,7850,7850,7850,7850,0
|
|
20230821,160700,972360810,7850,7850,7850,7850,0
|
|
20230821,160600,972360810,7850,7850,7850,7850,0
|
|
20230821,160500,972360810,7850,7850,7850,7850,0
|
|
20230821,160400,972360810,7850,7850,7850,7850,0
|
|
20230821,160300,972360810,7850,7850,7850,7850,0
|
|
20230821,160200,972360810,7850,7850,7850,7850,0
|
|
20230821,160100,972360810,7850,7850,7850,7850,0
|
|
20230821,160000,972360810,7850,7850,7850,7850,0
|
|
20230821,155900,972360810,7850,7850,7850,7850,0
|
|
20230821,155800,972360810,7850,7850,7850,7850,2388
|
|
20230821,155700,972360810,7850,7850,7850,7850,0
|
|
20230821,155600,972360810,7850,7850,7850,7850,0
|
|
20230821,155500,972360810,7850,7850,7850,7850,0
|
|
20230821,155400,972360810,7850,7850,7850,7850,0
|
|
20230821,155300,972360810,7850,7850,7850,7850,0
|
|
20230821,155200,972360810,7850,7850,7850,7850,0
|
|
20230821,155100,972360810,7850,7850,7850,7850,0
|
|
20230821,155000,972360810,7850,7850,7850,7850,0
|
|
20230821,154900,972360810,7850,7850,7850,7850,0
|
|
20230821,154800,972360810,7850,7850,7850,7850,0
|
|
20230821,154700,972360810,7850,7850,7850,7850,0
|
|
20230821,154600,972360810,7850,7850,7850,7850,0
|
|
20230821,154500,972360810,7850,7850,7850,7850,0
|
|
20230821,154400,972360810,7850,7850,7850,7850,0
|
|
20230821,154300,972360810,7850,7850,7850,7850,0
|
|
20230821,154200,972360810,7850,7850,7850,7850,0
|
|
20230821,154100,972360810,7850,7850,7850,7850,0
|
|
20230821,154000,972360810,7850,7850,7850,7850,0
|
|
20230821,153900,972360810,7850,7850,7850,7850,0
|
|
20230821,153800,972360810,7850,7850,7850,7850,0
|
|
20230821,153700,972360810,7850,7850,7850,7850,0
|
|
20230821,153600,972360810,7850,7850,7850,7850,0
|
|
20230821,153500,972360810,7850,7850,7850,7850,0
|
|
20230821,153400,972360810,7850,7850,7850,7850,0
|
|
20230821,153300,972360810,7850,7850,7850,7850,0
|
|
20230821,153200,972360810,7850,7850,7850,7850,0
|
|
20230821,153100,972360810,7850,7850,7850,7850,0
|
|
20230821,153000,972360810,7850,7850,7850,7850,2388
|
|
20230821,152900,953615010,7850,7850,7850,7850,0
|
|
20230821,152800,953615010,7850,7850,7850,7850,0
|
|
20230821,152700,953615010,7850,7850,7850,7850,0
|
|
20230821,152600,953615010,7850,7850,7850,7850,0
|
|
20230821,152500,953615010,7850,7850,7850,7850,0
|
|
20230821,152400,953615010,7850,7850,7850,7850,0
|
|
20230821,152300,953615010,7850,7850,7850,7850,0
|
|
20230821,152200,953615010,7850,7850,7850,7850,0
|
|
20230821,152100,953615010,7850,7850,7850,7850,0
|
|
20230821,152000,953615010,7850,7850,7850,7850,0
|
|
20230821,151900,953615010,7850,7840,7850,7820,414
|
|
20230821,151800,950373700,7850,7850,7850,7850,10
|
|
20230821,151700,950295200,7850,7850,7850,7850,4
|
|
20230821,151600,950263800,7850,7860,7860,7840,817
|
|
20230821,151500,943857760,7860,7860,7860,7860,0
|
|
20230821,151400,943857760,7860,7860,7860,7860,50
|
|
20230821,151300,943464760,7860,7860,7860,7860,0
|
|
20230821,151200,943464760,7860,7840,7860,7840,269
|
|
20230821,151100,941355780,7840,7850,7850,7840,685
|
|
20230821,151000,935983770,7850,7850,7850,7850,13
|
|
20230821,150900,935881720,7850,7860,7860,7850,845
|
|
20230821,150800,929241170,7860,7860,7860,7850,122
|
|
20230821,150700,928282260,7860,7810,7860,7800,1558
|
|
20230821,150600,916124350,7810,7870,7870,7790,15395
|
|
20230821,150500,795573690,7870,7880,7880,7870,116
|
|
20230821,150400,794660610,7880,7880,7880,7880,8
|
|
20230821,150300,794597570,7900,7900,7900,7900,0
|
|
20230821,150200,794597570,7900,7880,7900,7870,34
|
|
20230821,150100,794329370,7870,7910,7910,7860,4173
|
|
20230821,150000,761448750,7910,7910,7910,7910,0
|
|
20230821,145900,761448750,7910,7910,7910,7910,506
|
|
20230821,145800,757446290,7920,7920,7920,7920,91
|
|
20230821,145700,756725570,7930,7930,7930,7930,0
|
|
20230821,145600,756725570,7930,7930,7930,7930,0
|
|
20230821,145500,756725570,7930,7930,7930,7910,97
|
|
20230821,145400,755958160,7930,7930,7930,7930,54
|
|
20230821,145300,755529940,7930,7930,7930,7930,13
|
|
20230821,145200,755426850,7940,7940,7940,7930,349
|
|
20230821,145100,752655830,7940,7910,7940,7910,16
|
|
20230821,145000,752529240,7910,7940,7940,7910,118
|
|
20230821,144900,751595800,7940,7940,7940,7910,12
|
|
20230821,144800,751500820,7910,7940,7940,7910,489
|
|
20230821,144700,747629150,7950,7950,7950,7950,0
|
|
20230821,144600,747629150,7950,7950,7950,7950,0
|
|
20230821,144500,747629150,7950,7920,7950,7920,227
|
|
20230821,144400,745829640,7920,7920,7920,7920,17
|
|
20230821,144300,745695000,7950,7940,7950,7940,9
|
|
20230821,144200,745623470,7950,7920,7950,7920,101
|
|
20230821,144100,744823520,7920,7920,7920,7920,0
|
|
20230821,144000,744823520,7920,7920,7920,7920,0
|
|
20230821,143900,744823520,7920,7920,7920,7920,0
|
|
20230821,143800,744823520,7920,7920,7920,7920,0
|
|
20230821,143700,744823520,7920,7920,7920,7920,30
|
|
20230821,143600,744585920,7920,7920,7920,7920,50
|
|
20230821,143500,744189920,7950,7930,7950,7920,76
|
|
20230821,143400,743587630,7930,7930,7930,7930,33
|
|
20230821,143300,743325940,7950,7950,7950,7950,5
|
|
20230821,143200,743286190,7940,7950,7950,7940,144
|
|
20230821,143100,742142780,7960,7950,7960,7950,400
|
|
20230821,143000,738959840,7960,7960,7960,7960,0
|
|
20230821,142900,738959840,7960,7960,7960,7960,0
|
|
20230821,142800,738959840,7960,7960,7960,7960,0
|
|
20230821,142700,738959840,7960,7960,7960,7960,1
|
|
20230821,142600,738951880,7960,7950,7960,7950,4
|
|
20230821,142500,738920070,7950,7950,7950,7950,49
|
|
20230821,142400,738530520,7930,7930,7930,7930,55
|
|
20230821,142300,738094370,7950,7950,7950,7950,39
|
|
20230821,142200,737784320,7950,7950,7950,7950,0
|
|
20230821,142100,737784320,7950,7940,7950,7940,2
|
|
20230821,142000,737768430,7930,7930,7930,7930,694
|
|
20230821,141900,732265010,7920,7920,7920,7920,0
|
|
20230821,141800,732265010,7920,7920,7920,7920,10
|
|
20230821,141700,732185810,7930,7920,7930,7920,150
|
|
20230821,141600,730996810,7920,7920,7920,7920,0
|
|
20230821,141500,730996810,7920,7920,7920,7920,1
|
|
20230821,141400,730988890,7920,7920,7930,7920,1274
|
|
20230821,141300,720894970,7930,7920,7930,7920,503
|
|
20230821,141200,716906200,7910,7910,7910,7910,0
|
|
20230821,141100,716906200,7910,7910,7910,7910,200
|
|
20230821,141000,715324200,7910,7910,7910,7910,0
|
|
20230821,140900,715324200,7910,7910,7910,7910,367
|
|
20230821,140800,712421230,7930,7930,7930,7930,1
|
|
20230821,140700,712413300,7910,7910,7910,7910,20
|
|
20230821,140600,712255100,7910,7910,7910,7910,30
|
|
20230821,140500,712017800,7920,7910,7920,7910,549
|
|
20230821,140400,707670220,7910,7910,7910,7910,30
|
|
20230821,140300,707432920,7920,7920,7920,7920,476
|
|
20230821,140200,703663000,7920,7920,7920,7920,1
|
|
20230821,140100,703655080,7930,7930,7930,7930,128
|
|
20230821,140000,702640040,7910,7930,7930,7900,1070
|
|
20230821,135900,694176890,7930,7930,7930,7930,52
|
|
20230821,135800,693764530,7940,7940,7940,7940,1
|
|
20230821,135700,693756590,7940,7940,7940,7940,6
|
|
20230821,135600,693708950,7940,7940,7940,7940,0
|
|
20230821,135500,693708950,7940,7940,7940,7940,0
|
|
20230821,135400,693708950,7940,7940,7940,7940,0
|
|
20230821,135300,693708950,7940,7940,7940,7940,1
|
|
20230821,135200,693701010,7940,7940,7940,7940,12
|
|
20230821,135100,693605730,7940,7940,7940,7940,50
|
|
20230821,135000,693208730,7940,7940,7940,7940,0
|
|
20230821,134900,693208730,7940,7940,7940,7940,1
|
|
20230821,134800,693200790,7940,7940,7940,7940,0
|
|
20230821,134700,693200790,7940,7940,7940,7940,0
|
|
20230821,134600,693200790,7940,7940,7940,7940,0
|
|
20230821,134500,693200790,7940,7950,7950,7940,47
|
|
20230821,134400,692827550,7940,7940,7940,7940,0
|
|
20230821,134300,692827550,7940,7940,7940,7940,62
|
|
20230821,134200,692335270,7950,7940,7950,7940,201
|
|
20230821,134100,690738320,7950,7950,7950,7950,0
|
|
20230821,134000,690738320,7950,7950,7950,7950,0
|
|
20230821,133900,690738320,7950,7950,7950,7950,28
|
|
20230821,133800,690515720,7960,7950,7960,7950,84
|
|
20230821,133700,689847910,7950,7950,7950,7950,50
|
|
20230821,133600,689450410,7950,7940,7950,7940,11
|
|
20230821,133500,689362990,7930,7930,7930,7930,160
|
|
20230821,133400,688094190,7930,7930,7930,7930,234
|
|
20230821,133300,686238570,7920,7920,7920,7920,300
|
|
20230821,133200,683862570,7920,7920,7920,7920,200
|
|
20230821,133100,682278570,7920,7920,7920,7920,0
|
|
20230821,133000,682278570,7920,7920,7920,7920,105
|
|
20230821,132900,681446970,7920,7930,7930,7920,152
|
|
20230821,132800,680243030,7930,7930,7930,7930,5
|
|
20230821,132700,680203380,7930,7930,7930,7930,18
|
|
20230821,132600,680060640,7930,7930,7930,7930,439
|
|
20230821,132500,676579370,7920,7920,7920,7920,130
|
|
20230821,132400,675549770,7930,7930,7930,7930,176
|
|
20230821,132300,674154090,7930,7930,7930,7930,0
|
|
20230821,132200,674154090,7930,7930,7930,7930,5
|
|
20230821,132100,674114440,7930,7930,7930,7930,0
|
|
20230821,132000,674114440,7930,7930,7930,7930,0
|
|
20230821,131900,674114440,7930,7930,7930,7930,0
|
|
20230821,131800,674114440,7930,7930,7930,7930,5
|
|
20230821,131700,674074790,7930,7930,7930,7930,0
|
|
20230821,131600,674074790,7930,7930,7930,7930,104
|
|
20230821,131500,673250070,7930,7910,7930,7910,403
|
|
20230821,131400,670062280,7910,7910,7910,7910,0
|
|
20230821,131300,670062280,7910,7910,7910,7910,0
|
|
20230821,131200,670062280,7910,7920,7920,7910,247
|
|
20230821,131100,668107230,7930,7930,7930,7930,2
|
|
20230821,131000,668091370,7930,7930,7930,7930,0
|
|
20230821,130900,668091370,7930,7940,7940,7930,31
|
|
20230821,130800,667845530,7920,7920,7920,7920,0
|
|
20230821,130700,667845530,7920,7920,7920,7920,6
|
|
20230821,130600,667798010,7930,7930,7930,7930,100
|
|
20230821,130500,667005010,7920,7920,7920,7920,0
|
|
20230821,130400,667005010,7920,7920,7920,7920,3
|
|
20230821,130300,666981250,7920,7920,7920,7920,20
|
|
20230821,130200,666822850,7920,7920,7920,7920,1
|
|
20230821,130100,666814930,7920,7950,7950,7920,219
|
|
20230821,130000,665080090,7950,7950,7950,7950,0
|
|
20230821,125900,665080090,7950,7950,7950,7950,0
|
|
20230821,125800,665080090,7950,7950,7950,7950,0
|
|
20230821,125700,665080090,7950,7950,7950,7950,0
|
|
20230821,125600,665080090,7950,7950,7950,7950,50
|
|
20230821,125500,664682590,7950,7950,7950,7950,38
|
|
20230821,125400,664380490,7900,7950,7950,7900,1104
|
|
20230821,125300,655643480,7950,7950,7950,7950,22
|
|
20230821,125200,655468580,7950,7950,7950,7950,0
|
|
20230821,125100,655468580,7950,7950,7950,7950,1
|
|
20230821,125000,655460630,7920,7920,7920,7920,0
|
|
20230821,124900,655460630,7920,7920,7920,7920,20
|
|
20230821,124800,655302230,7920,7920,7920,7920,20
|
|
20230821,124700,655143830,7920,7920,7920,7920,0
|
|
20230821,124600,655143830,7920,7920,7920,7920,0
|
|
20230821,124500,655143830,7920,7920,7920,7920,20
|
|
20230821,124400,654985430,7940,7940,7940,7940,300
|
|
20230821,124300,652603430,7940,7930,7940,7930,55
|
|
20230821,124200,652166810,7930,7930,7930,7930,300
|
|
20230821,124100,649787810,7930,7930,7930,7930,1
|
|
20230821,124000,649779880,7920,7920,7920,7920,2
|
|
20230821,123900,649764040,7920,7920,7920,7920,0
|
|
20230821,123800,649764040,7920,7920,7920,7920,11
|
|
20230821,123700,649676920,7930,7930,7930,7930,83
|
|
20230821,123600,649018730,7920,7920,7920,7920,1
|
|
20230821,123500,649010810,7930,7930,7930,7930,2
|
|
20230821,123400,648994950,7930,7930,7930,7930,10
|
|
20230821,123300,648915650,7930,7930,7930,7930,0
|
|
20230821,123200,648915650,7930,7930,7930,7930,0
|
|
20230821,123100,648915650,7930,7930,7930,7930,0
|
|
20230821,123000,648915650,7930,7930,7930,7930,0
|
|
20230821,122900,648915650,7930,7930,7930,7930,10
|
|
20230821,122800,648836350,7930,7930,7930,7930,7
|
|
20230821,122700,648780840,7930,7930,7930,7930,0
|
|
20230821,122600,648780840,7930,7920,7930,7920,55
|
|
20230821,122500,648344880,7920,7920,7920,7920,100
|
|
20230821,122400,647552880,7920,7920,7920,7920,0
|
|
20230821,122300,647552880,7920,7920,7920,7920,13
|
|
20230821,122200,647449920,7920,7920,7920,7920,131
|
|
20230821,122100,646412400,7920,7920,7920,7920,1
|
|
20230821,122000,646404480,7920,7920,7920,7920,7
|
|
20230821,121900,646349040,7880,7880,7880,7880,41
|
|
20230821,121800,646025960,7890,7940,7940,7860,1252
|
|
20230821,121700,636174500,7950,7950,7950,7950,0
|
|
20230821,121600,636174500,7950,7920,7950,7860,3104
|
|
20230821,121500,611712580,7920,7950,7960,7920,190
|
|
20230821,121400,610206190,7960,7960,7960,7960,0
|
|
20230821,121300,610206190,7960,7960,7960,7960,210
|
|
20230821,121200,608534590,7970,7910,7970,7910,201
|
|
20230821,121100,606944620,7900,7900,7900,7900,0
|
|
20230821,121000,606944620,7900,7900,7900,7900,0
|
|
20230821,120900,606944620,7900,7980,7980,7900,2003
|
|
20230821,120800,591108180,7980,7970,7980,7900,3147
|
|
20230821,120700,566192440,7910,7910,7910,7910,0
|
|
20230821,120600,566192440,7910,7910,7910,7910,0
|
|
20230821,120500,566192440,7910,7950,7950,7910,5350
|
|
20230821,120400,523804180,7960,7960,7960,7960,12
|
|
20230821,120300,523708660,7960,8000,8000,7960,640
|
|
20230821,120200,518613970,7970,7980,7980,7970,788
|
|
20230821,120100,512332390,7990,7990,7990,7990,1212
|
|
20230821,120000,502648510,7990,7990,7990,7990,0
|
|
20230821,115900,502648510,7990,7990,7990,7990,0
|
|
20230821,115800,502648510,7990,7990,7990,7990,129
|
|
20230821,115700,501617800,7990,7990,7990,7990,5
|
|
20230821,115600,501577850,8000,8000,8000,8000,0
|
|
20230821,115500,501577850,8000,8000,8000,8000,0
|
|
20230821,115400,501577850,8000,8000,8000,8000,1
|
|
20230821,115300,501569850,8000,8000,8000,8000,16
|
|
20230821,115200,501441850,8000,8020,8020,8000,128
|
|
20230821,115100,500417290,8020,8010,8020,8010,680
|
|
20230821,115000,494963810,8010,8000,8010,8000,8
|
|
20230821,114900,494899760,8010,8010,8010,8010,0
|
|
20230821,114800,494899760,8010,8010,8010,8010,0
|
|
20230821,114700,494899760,8010,8010,8010,8010,0
|
|
20230821,114600,494899760,8010,8010,8010,8010,1
|
|
20230821,114500,494891750,8010,8000,8010,8000,103
|
|
20230821,114400,494067740,8000,8010,8010,8000,199
|
|
20230821,114300,492475730,8020,8010,8020,8010,169
|
|
20230821,114200,491122030,8020,8020,8020,8020,1
|
|
20230821,114100,491114010,8020,8020,8020,8020,0
|
|
20230821,114000,491114010,8020,8020,8020,8020,0
|
|
20230821,113900,491114010,8020,8020,8020,8020,3
|
|
20230821,113800,491089950,8030,8030,8030,8030,0
|
|
20230821,113700,491089950,8030,8030,8030,8030,0
|
|
20230821,113600,491089950,8030,8030,8030,8030,1
|
|
20230821,113500,491081920,8010,8010,8010,8010,0
|
|
20230821,113400,491081920,8010,8000,8010,8000,40
|
|
20230821,113300,490761620,8000,8000,8000,8000,0
|
|
20230821,113200,490761620,8000,8000,8000,8000,10
|
|
20230821,113100,490681620,8000,8000,8000,8000,0
|
|
20230821,113000,490681620,8000,8000,8000,8000,455
|
|
20230821,112900,487041620,8000,8000,8000,8000,60
|
|
20230821,112800,486561620,8000,8000,8000,8000,425
|
|
20230821,112700,483161620,8000,8000,8000,8000,0
|
|
20230821,112600,483161620,8000,8000,8000,8000,0
|
|
20230821,112500,483161620,8000,8000,8000,8000,201
|
|
20230821,112400,481553620,8040,8040,8040,8040,1
|
|
20230821,112300,481545580,8000,8000,8000,8000,0
|
|
20230821,112200,481545580,8000,8050,8050,8000,2
|
|
20230821,112100,481529530,7990,8020,8020,7990,796
|
|
20230821,112000,475151170,8050,8060,8060,8050,134
|
|
20230821,111900,474071230,8050,8050,8050,8020,163
|
|
20230821,111800,472759780,8050,8050,8050,8050,100
|
|
20230821,111700,471954780,8040,8040,8040,8040,109
|
|
20230821,111600,471078420,8040,8040,8040,8040,1
|
|
20230821,111500,471070380,8050,8050,8050,8050,6
|
|
20230821,111400,471022080,8050,8050,8060,8050,565
|
|
20230821,111300,466468790,8050,8060,8060,8050,169
|
|
20230821,111200,465107720,8060,8050,8060,8050,492
|
|
20230821,111100,461142320,8050,8030,8050,8030,1872
|
|
20230821,111000,446090560,8040,8040,8040,8040,0
|
|
20230821,110900,446090560,8040,8020,8040,8000,3177
|
|
20230821,110800,420627440,8000,8000,8000,8000,0
|
|
20230821,110700,420627440,8000,8000,8000,8000,1
|
|
20230821,110600,420619440,8000,8000,8000,8000,700
|
|
20230821,110500,415019440,8020,8020,8020,8020,3
|
|
20230821,110400,414995380,8020,8020,8020,8020,0
|
|
20230821,110300,414995380,8020,8020,8020,8020,2
|
|
20230821,110200,414979340,8030,8030,8030,8030,0
|
|
20230821,110100,414979340,8030,8030,8030,8030,32
|
|
20230821,110000,414722380,8000,8010,8010,8000,495
|
|
20230821,105900,410761820,8040,8040,8040,8040,0
|
|
20230821,105800,410761820,8040,8040,8040,8040,0
|
|
20230821,105700,410761820,8040,8000,8040,8000,1003
|
|
20230821,105600,402737780,8040,8040,8040,8040,0
|
|
20230821,105500,402737780,8040,8000,8040,8000,151
|
|
20230821,105400,401529740,8000,8040,8040,8000,702
|
|
20230821,105300,395913660,8040,8040,8040,8040,1
|
|
20230821,105200,395905620,8000,8040,8040,8000,1225
|
|
20230821,105100,386083730,8030,8030,8030,8030,0
|
|
20230821,105000,386083730,8030,8030,8030,8030,201
|
|
20230821,104900,384469700,8040,8030,8040,8030,151
|
|
20230821,104800,383255780,8020,8020,8020,8020,10
|
|
20230821,104700,383175580,8020,8020,8020,8020,0
|
|
20230821,104600,383175580,8020,8020,8020,8020,100
|
|
20230821,104500,382373580,8000,7990,8000,7990,517
|
|
20230821,104400,378237680,7990,7990,7990,7990,0
|
|
20230821,104300,378237680,7990,7990,7990,7990,0
|
|
20230821,104200,378237680,7990,7990,7990,7990,70
|
|
20230821,104100,377678380,8000,7990,8000,7990,1642
|
|
20230821,104000,364558700,7990,7990,7990,7990,266
|
|
20230821,103900,362433360,7980,7980,7980,7980,177
|
|
20230821,103800,361020900,7990,7990,7990,7990,4
|
|
20230821,103700,360988940,7990,7990,8000,7990,170
|
|
20230821,103600,359630510,7990,8000,8000,7990,929
|
|
20230821,103500,352207280,8000,8000,8000,8000,474
|
|
20230821,103400,348415280,8000,8030,8030,8000,324
|
|
20230821,103300,345817910,8030,8030,8030,8030,1
|
|
20230821,103200,345809880,8040,8040,8040,8040,0
|
|
20230821,103100,345809880,8040,8030,8040,8030,103
|
|
20230821,103000,344982760,8030,8030,8030,8030,153
|
|
20230821,102900,343754170,8040,8040,8040,8040,163
|
|
20230821,102800,342443650,8050,8050,8050,8050,50
|
|
20230821,102700,342041150,8060,8060,8060,8060,33
|
|
20230821,102600,341775170,8060,8050,8060,8050,791
|
|
20230821,102500,335400210,8050,8040,8050,8040,2545
|
|
20230821,102400,314915480,8030,8020,8030,8020,638
|
|
20230821,102300,309794610,8010,8000,8010,8000,190
|
|
20230821,102200,308273710,8010,7980,8010,7980,578
|
|
20230821,102100,303651830,7980,8000,8000,7980,1020
|
|
20230821,102000,295499650,7970,8000,8000,7970,310
|
|
20230821,101900,293028050,7970,7980,8000,7970,1080
|
|
20230821,101800,284415220,7980,7990,7990,7980,500
|
|
20230821,101700,280423470,7990,7990,7990,7990,0
|
|
20230821,101600,280423470,7990,7990,7990,7990,50
|
|
20230821,101500,280023970,8030,8000,8030,8000,21
|
|
20230821,101400,279855940,7990,7990,7990,7990,140
|
|
20230821,101300,278737340,8040,8040,8040,8040,0
|
|
20230821,101200,278737340,8040,8040,8040,8040,0
|
|
20230821,101100,278737340,8040,8030,8040,8030,246
|
|
20230821,101000,276759870,8030,7980,8030,7980,595
|
|
20230821,100900,272007020,8030,7990,8030,7990,3277
|
|
20230821,100800,245768830,7980,7980,7980,7980,0
|
|
20230821,100700,245768830,7980,7980,7980,7980,200
|
|
20230821,100600,244172830,7990,7990,7990,7990,375
|
|
20230821,100500,241176580,7980,7980,7980,7980,100
|
|
20230821,100400,240378580,7980,7980,7980,7980,4
|
|
20230821,100300,240346660,7980,7970,7980,7970,711
|
|
20230821,100200,234674780,7980,7970,7980,7970,212
|
|
20230821,100100,232985020,7980,7980,7980,7980,0
|
|
20230821,100000,232985020,7980,7980,7980,7980,11
|
|
20230821,095900,232897240,7980,7980,7980,7980,2
|
|
20230821,095800,232881280,7980,7950,7980,7950,129
|
|
20230821,095700,231855700,7950,7950,7950,7930,4
|
|
20230821,095600,231823920,7940,7940,7940,7940,247
|
|
20230821,095500,229862740,7940,7940,7940,7940,253
|
|
20230821,095400,227853920,7920,7940,7940,7920,1321
|
|
20230821,095300,217391580,7920,7920,7920,7920,0
|
|
20230821,095200,217391580,7920,7920,7920,7920,0
|
|
20230821,095100,217391580,7920,7920,7920,7920,136
|
|
20230821,095000,216314460,7940,7940,7940,7940,0
|
|
20230821,094900,216314460,7940,7920,7940,7920,2
|
|
20230821,094800,216298600,7940,7930,7940,7920,343
|
|
20230821,094700,213579850,7940,7950,7950,7940,60
|
|
20230821,094600,213103440,7950,7950,7950,7950,21
|
|
20230821,094500,212936490,7920,7930,7930,7920,109
|
|
20230821,094400,212073130,7930,7930,7930,7930,10
|
|
20230821,094300,211993830,7930,7930,7930,7930,214
|
|
20230821,094200,210296810,7950,7940,7950,7940,96
|
|
20230821,094100,209534560,7950,7950,7950,7950,61
|
|
20230821,094000,209049610,7950,7960,7960,7950,335
|
|
20230821,093900,206386190,7990,8000,8000,7980,461
|
|
20230821,093800,202702750,7990,7980,7990,7980,185
|
|
20230821,093700,201225600,7980,7980,7980,7980,117
|
|
20230821,093600,200291940,7980,7980,7990,7960,142
|
|
20230821,093500,199161170,7980,7980,7980,7980,157
|
|
20230821,093400,197908310,7980,7960,7980,7960,2143
|
|
20230821,093300,180848590,7960,7950,7960,7950,38
|
|
20230821,093200,180546280,7960,7950,7960,7950,234
|
|
20230821,093100,178685350,7950,7940,7950,7940,251
|
|
20230821,093000,176690000,7940,7950,7950,7940,700
|
|
20230821,092900,171126930,7950,7960,7960,7950,101
|
|
20230821,092800,170323970,7920,7920,7950,7920,3511
|
|
20230821,092700,142466940,7920,7920,7920,7920,1
|
|
20230821,092600,142459020,7920,7930,7930,7910,2787
|
|
20230821,092500,120407200,7940,7950,7950,7940,302
|
|
20230821,092400,118007080,7940,7930,7940,7920,147
|
|
20230821,092300,116841550,7930,7930,7930,7920,68
|
|
20230821,092200,116302970,7920,7860,7920,7860,1069
|
|
20230821,092100,107876680,7860,7810,7860,7810,445
|
|
20230821,092000,104397580,7810,7860,7860,7810,530
|
|
20230821,091900,100250730,7860,7810,7860,7810,868
|
|
20230821,091800,93460350,7820,7810,7820,7810,372
|
|
20230821,091700,90554830,7830,7830,7830,7830,21
|
|
20230821,091600,90390400,7830,7850,7850,7830,2
|
|
20230821,091500,90374720,7850,7810,7850,7800,472
|
|
20230821,091400,86687200,7800,7800,7820,7800,1041
|
|
20230821,091300,78567370,7800,7820,7860,7800,2872
|
|
20230821,091200,56155480,7810,7830,7830,7810,1479
|
|
20230821,091100,44586810,7830,7830,7830,7830,0
|
|
20230821,091000,44586810,7830,7870,7870,7820,2000
|
|
20230821,090900,28918600,7880,7880,7880,7880,1
|
|
20230821,090800,28910720,7880,7880,7880,7880,69
|
|
20230821,090700,28367000,7880,7840,7880,7840,240
|
|
20230821,090600,26485240,7850,7880,7880,7850,1112
|
|
20230821,090500,17749630,7900,7870,7900,7860,280
|
|
20230821,090400,15546970,7870,7920,7920,7870,33
|
|
20230821,090300,15286810,7920,7920,7920,7860,250
|
|
20230821,090200,13310910,7920,7870,7920,7870,316
|
|
20230821,090100,10823240,7870,7920,7920,7870,374
|
|
20230821,090000,7875360,7850,7920,7920,7850,995
|