610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190700,120933870,11030,11030,11030,11030,102
|
|
20230803,190600,120933870,11030,11030,11030,11030,0
|
|
20230803,190500,120933870,11030,11030,11030,11030,0
|
|
20230803,190400,120933870,11030,11030,11030,11030,0
|
|
20230803,190300,120933870,11030,11030,11030,11030,0
|
|
20230803,190200,120933870,11030,11030,11030,11030,0
|
|
20230803,190100,120933870,11030,11030,11030,11030,0
|
|
20230803,190000,120933870,11030,11030,11030,11030,0
|
|
20230803,185900,120933870,11030,11030,11030,11030,0
|
|
20230803,185800,120933870,11030,11030,11030,11030,0
|
|
20230803,185700,120933870,11030,11030,11030,11030,0
|
|
20230803,185600,120933870,11030,11030,11030,11030,0
|
|
20230803,185500,120933870,11030,11030,11030,11030,0
|
|
20230803,185400,120933870,11030,11030,11030,11030,0
|
|
20230803,185300,120933870,11030,11030,11030,11030,0
|
|
20230803,185200,120933870,11030,11030,11030,11030,0
|
|
20230803,185100,120933870,11030,11030,11030,11030,0
|
|
20230803,185000,120933870,11030,11030,11030,11030,0
|
|
20230803,184900,120933870,11030,11030,11030,11030,0
|
|
20230803,184800,120933870,11030,11030,11030,11030,0
|
|
20230803,184700,120933870,11030,11030,11030,11030,0
|
|
20230803,184600,120933870,11030,11030,11030,11030,0
|
|
20230803,184500,120933870,11030,11030,11030,11030,0
|
|
20230803,184400,120933870,11030,11030,11030,11030,0
|
|
20230803,184300,120933870,11030,11030,11030,11030,0
|
|
20230803,184200,120933870,11030,11030,11030,11030,0
|
|
20230803,184100,120933870,11030,11030,11030,11030,0
|
|
20230803,184000,120933870,11030,11030,11030,11030,0
|
|
20230803,183900,120933870,11030,11030,11030,11030,0
|
|
20230803,183800,120933870,11030,11030,11030,11030,0
|
|
20230803,183700,120933870,11030,11030,11030,11030,102
|
|
20230803,183600,120933870,11030,11030,11030,11030,0
|
|
20230803,183500,120933870,11030,11030,11030,11030,0
|
|
20230803,183400,120933870,11030,11030,11030,11030,0
|
|
20230803,183300,120933870,11030,11030,11030,11030,0
|
|
20230803,183200,120933870,11030,11030,11030,11030,0
|
|
20230803,183100,120933870,11030,11030,11030,11030,0
|
|
20230803,183000,120933870,11030,11030,11030,11030,0
|
|
20230803,182900,120933870,11030,11030,11030,11030,0
|
|
20230803,182800,120933870,11030,11030,11030,11030,0
|
|
20230803,182700,120933870,11030,11030,11030,11030,0
|
|
20230803,182600,120933870,11030,11030,11030,11030,0
|
|
20230803,182500,120933870,11030,11030,11030,11030,0
|
|
20230803,182400,120933870,11030,11030,11030,11030,0
|
|
20230803,182300,120933870,11030,11030,11030,11030,0
|
|
20230803,182200,120933870,11030,11030,11030,11030,0
|
|
20230803,182100,120933870,11030,11030,11030,11030,0
|
|
20230803,182000,120933870,11030,11030,11030,11030,0
|
|
20230803,181900,120933870,11030,11030,11030,11030,0
|
|
20230803,181800,120933870,11030,11030,11030,11030,0
|
|
20230803,181700,120933870,11030,11030,11030,11030,0
|
|
20230803,181600,120933870,11030,11030,11030,11030,0
|
|
20230803,181500,120933870,11030,11030,11030,11030,0
|
|
20230803,181400,120933870,11030,11030,11030,11030,0
|
|
20230803,181300,120933870,11030,11030,11030,11030,0
|
|
20230803,181200,120933870,11030,11030,11030,11030,0
|
|
20230803,181100,120933870,11030,11030,11030,11030,0
|
|
20230803,181000,120933870,11030,11030,11030,11030,0
|
|
20230803,180900,120933870,11030,11030,11030,11030,0
|
|
20230803,180800,120933870,11030,11030,11030,11030,0
|
|
20230803,180700,120933870,11030,11030,11030,11030,102
|
|
20230803,180600,120933870,11030,11030,11030,11030,0
|
|
20230803,180500,120933870,11030,11030,11030,11030,0
|
|
20230803,180400,120933870,11030,11030,11030,11030,0
|
|
20230803,180300,120933870,11030,11030,11030,11030,0
|
|
20230803,180200,120933870,11030,11030,11030,11030,0
|
|
20230803,180100,120933870,11030,11030,11030,11030,0
|
|
20230803,180000,120933870,11030,11030,11030,11030,0
|
|
20230803,175900,120933870,11030,11030,11030,11030,0
|
|
20230803,175800,120933870,11030,11030,11030,11030,0
|
|
20230803,175700,120933870,11030,11030,11030,11030,0
|
|
20230803,175600,120933870,11030,11030,11030,11030,0
|
|
20230803,175500,120933870,11030,11030,11030,11030,0
|
|
20230803,175400,120933870,11030,11030,11030,11030,0
|
|
20230803,175300,120933870,11030,11030,11030,11030,0
|
|
20230803,175200,120933870,11030,11030,11030,11030,0
|
|
20230803,175100,120933870,11030,11030,11030,11030,0
|
|
20230803,175000,120933870,11030,11030,11030,11030,0
|
|
20230803,174900,120933870,11030,11030,11030,11030,0
|
|
20230803,174800,120933870,11030,11030,11030,11030,0
|
|
20230803,174700,120933870,11030,11030,11030,11030,0
|
|
20230803,174600,120933870,11030,11030,11030,11030,0
|
|
20230803,174500,120933870,11030,11030,11030,11030,0
|
|
20230803,174400,120933870,11030,11030,11030,11030,0
|
|
20230803,174300,120933870,11030,11030,11030,11030,0
|
|
20230803,174200,120933870,11030,11030,11030,11030,0
|
|
20230803,174100,120933870,11030,11030,11030,11030,0
|
|
20230803,174000,120933870,11030,11030,11030,11030,0
|
|
20230803,173900,120933870,11030,11030,11030,11030,0
|
|
20230803,173800,120933870,11030,11030,11030,11030,0
|
|
20230803,173700,120933870,11030,11030,11030,11030,102
|
|
20230803,173600,120933870,11030,11030,11030,11030,0
|
|
20230803,173500,120933870,11030,11030,11030,11030,0
|
|
20230803,173400,120933870,11030,11030,11030,11030,0
|
|
20230803,173300,120933870,11030,11030,11030,11030,0
|
|
20230803,173200,120933870,11030,11030,11030,11030,0
|
|
20230803,173100,120933870,11030,11030,11030,11030,0
|
|
20230803,173000,120933870,11030,11030,11030,11030,0
|
|
20230803,172900,120933870,11030,11030,11030,11030,0
|
|
20230803,172800,120933870,11030,11030,11030,11030,0
|
|
20230803,172700,120933870,11030,11030,11030,11030,0
|
|
20230803,172600,120933870,11030,11030,11030,11030,0
|
|
20230803,172500,120933870,11030,11030,11030,11030,0
|
|
20230803,172400,120933870,11030,11030,11030,11030,0
|
|
20230803,172300,120933870,11030,11030,11030,11030,0
|
|
20230803,172200,120933870,11030,11030,11030,11030,0
|
|
20230803,172100,120933870,11030,11030,11030,11030,0
|
|
20230803,172000,120933870,11030,11030,11030,11030,0
|
|
20230803,171900,120933870,11030,11030,11030,11030,0
|
|
20230803,171800,120933870,11030,11030,11030,11030,0
|
|
20230803,171700,120933870,11030,11030,11030,11030,0
|
|
20230803,171600,120933870,11030,11030,11030,11030,0
|
|
20230803,171500,120933870,11030,11030,11030,11030,0
|
|
20230803,171400,120933870,11030,11030,11030,11030,0
|
|
20230803,171300,120933870,11030,11030,11030,11030,0
|
|
20230803,171200,120933870,11030,11030,11030,11030,0
|
|
20230803,171100,120933870,11030,11030,11030,11030,0
|
|
20230803,171000,120933870,11030,11030,11030,11030,0
|
|
20230803,170900,120933870,11030,11030,11030,11030,0
|
|
20230803,170800,120933870,11030,11030,11030,11030,0
|
|
20230803,170700,120933870,11030,11030,11030,11030,102
|
|
20230803,170600,120933870,11030,11030,11030,11030,0
|
|
20230803,170500,120933870,11030,11030,11030,11030,0
|
|
20230803,170400,120933870,11030,11030,11030,11030,0
|
|
20230803,170300,120933870,11030,11030,11030,11030,0
|
|
20230803,170200,120933870,11030,11030,11030,11030,0
|
|
20230803,170100,120933870,11030,11030,11030,11030,0
|
|
20230803,170000,120933870,11030,11030,11030,11030,0
|
|
20230803,165900,120933870,11030,11030,11030,11030,0
|
|
20230803,165800,120933870,11030,11030,11030,11030,0
|
|
20230803,165700,120933870,11030,11030,11030,11030,0
|
|
20230803,165600,120933870,11030,11030,11030,11030,0
|
|
20230803,165500,120933870,11030,11030,11030,11030,0
|
|
20230803,165400,120933870,11030,11030,11030,11030,0
|
|
20230803,165300,120933870,11030,11030,11030,11030,0
|
|
20230803,165200,120933870,11030,11030,11030,11030,0
|
|
20230803,165100,120933870,11030,11030,11030,11030,0
|
|
20230803,165000,120933870,11030,11030,11030,11030,0
|
|
20230803,164900,120933870,11030,11030,11030,11030,0
|
|
20230803,164800,120933870,11030,11030,11030,11030,0
|
|
20230803,164700,120933870,11030,11030,11030,11030,0
|
|
20230803,164600,120933870,11030,11030,11030,11030,0
|
|
20230803,164500,120933870,11030,11030,11030,11030,0
|
|
20230803,164400,120933870,11030,11030,11030,11030,0
|
|
20230803,164300,120933870,11030,11030,11030,11030,0
|
|
20230803,164200,120933870,11030,11030,11030,11030,0
|
|
20230803,164100,120933870,11030,11030,11030,11030,0
|
|
20230803,164000,120933870,11030,11030,11030,11030,0
|
|
20230803,163900,120933870,11030,11030,11030,11030,0
|
|
20230803,163800,120933870,11030,11030,11030,11030,0
|
|
20230803,163700,120933870,11030,11030,11030,11030,102
|
|
20230803,163600,120933870,11030,11030,11030,11030,0
|
|
20230803,163500,120933870,11030,11030,11030,11030,0
|
|
20230803,163400,120933870,11030,11030,11030,11030,0
|
|
20230803,163300,120933870,11030,11030,11030,11030,0
|
|
20230803,163200,120933870,11030,11030,11030,11030,0
|
|
20230803,163100,120933870,11030,11030,11030,11030,0
|
|
20230803,163000,120933870,11030,11030,11030,11030,0
|
|
20230803,162900,120933870,11030,11030,11030,11030,0
|
|
20230803,162800,120933870,11030,11030,11030,11030,0
|
|
20230803,162700,120933870,11030,11030,11030,11030,0
|
|
20230803,162600,120933870,11030,11030,11030,11030,0
|
|
20230803,162500,120933870,11030,11030,11030,11030,0
|
|
20230803,162400,120933870,11030,11030,11030,11030,0
|
|
20230803,162300,120933870,11030,11030,11030,11030,0
|
|
20230803,162200,120933870,11030,11030,11030,11030,0
|
|
20230803,162100,120933870,11030,11030,11030,11030,0
|
|
20230803,162000,120933870,11030,11030,11030,11030,0
|
|
20230803,161900,120933870,11030,11030,11030,11030,0
|
|
20230803,161800,120933870,11030,11030,11030,11030,0
|
|
20230803,161700,120933870,11030,11030,11030,11030,0
|
|
20230803,161600,120933870,11030,11030,11030,11030,0
|
|
20230803,161500,120933870,11030,11030,11030,11030,0
|
|
20230803,161400,120933870,11030,11030,11030,11030,0
|
|
20230803,161300,120933870,11030,11030,11030,11030,0
|
|
20230803,161200,120933870,11030,11030,11030,11030,0
|
|
20230803,161100,120933870,11030,11030,11030,11030,0
|
|
20230803,161000,120933870,11030,11030,11030,11030,0
|
|
20230803,160900,120933870,11030,11030,11030,11030,0
|
|
20230803,160800,120933870,11030,11030,11030,11030,0
|
|
20230803,160700,120933870,11030,11030,11030,11030,102
|
|
20230803,160600,120933870,11030,11030,11030,11030,0
|
|
20230803,160500,120933870,11030,11030,11030,11030,0
|
|
20230803,160400,120933870,11030,11030,11030,11030,0
|
|
20230803,160300,120933870,11030,11030,11030,11030,0
|
|
20230803,160200,120933870,11030,11030,11030,11030,0
|
|
20230803,160100,120933870,11030,11030,11030,11030,0
|
|
20230803,160000,120933870,11030,11030,11030,11030,0
|
|
20230803,155900,120933870,11030,11030,11030,11030,0
|
|
20230803,155800,120933870,11030,11030,11030,11030,0
|
|
20230803,155700,120933870,11030,11030,11030,11030,0
|
|
20230803,155600,120933870,11030,11030,11030,11030,0
|
|
20230803,155500,120933870,11030,11030,11030,11030,0
|
|
20230803,155400,120933870,11030,11030,11030,11030,0
|
|
20230803,155300,120933870,11030,11030,11030,11030,0
|
|
20230803,155200,120933870,11030,11030,11030,11030,0
|
|
20230803,155100,120933870,11030,11030,11030,11030,0
|
|
20230803,155000,120933870,11030,11030,11030,11030,0
|
|
20230803,154900,120933870,11030,11030,11030,11030,0
|
|
20230803,154800,120933870,11030,11030,11030,11030,0
|
|
20230803,154700,120933870,11030,11030,11030,11030,0
|
|
20230803,154600,120933870,11030,11030,11030,11030,0
|
|
20230803,154500,120933870,11030,11030,11030,11030,0
|
|
20230803,154400,120933870,11030,11030,11030,11030,0
|
|
20230803,154300,120933870,11030,11030,11030,11030,0
|
|
20230803,154200,120933870,11030,11030,11030,11030,0
|
|
20230803,154100,120933870,11030,11030,11030,11030,0
|
|
20230803,154000,120933870,11030,11030,11030,11030,0
|
|
20230803,153900,120933870,11030,11030,11030,11030,0
|
|
20230803,153800,120933870,11030,11030,11030,11030,0
|
|
20230803,153700,120933870,11030,11030,11030,11030,102
|
|
20230803,153600,120933870,11030,11030,11030,11030,0
|
|
20230803,153500,120933870,11030,11030,11030,11030,0
|
|
20230803,153400,120933870,11030,11030,11030,11030,0
|
|
20230803,153300,120933870,11030,11030,11030,11030,0
|
|
20230803,153200,120933870,11030,11030,11030,11030,0
|
|
20230803,153100,120933870,11030,11030,11030,11030,0
|
|
20230803,153000,120933870,11030,11030,11030,11030,102
|
|
20230803,152900,119808810,11070,11070,11070,11070,0
|
|
20230803,152800,119808810,11070,11070,11070,11070,0
|
|
20230803,152700,119808810,11070,11070,11070,11070,0
|
|
20230803,152600,119808810,11070,11070,11070,11070,0
|
|
20230803,152500,119808810,11070,11070,11070,11070,0
|
|
20230803,152400,119808810,11070,11070,11070,11070,0
|
|
20230803,152300,119808810,11070,11070,11070,11070,0
|
|
20230803,152200,119808810,11070,11070,11070,11070,0
|
|
20230803,152100,119808810,11070,11070,11070,11070,0
|
|
20230803,152000,119808810,11070,11070,11070,11070,0
|
|
20230803,151900,119808810,11070,11070,11070,11070,29
|
|
20230803,151800,119487780,11060,11050,11060,11050,32
|
|
20230803,151700,119134060,11060,11080,11080,11050,42
|
|
20230803,151600,118669350,11070,11070,11070,11070,38
|
|
20230803,151500,118248690,11070,11030,11070,11030,31
|
|
20230803,151400,117905830,11030,11030,11030,11030,1
|
|
20230803,151300,117894800,11040,11040,11040,11040,28
|
|
20230803,151200,117585680,11050,11040,11050,11040,10
|
|
20230803,151100,117475190,11040,11080,11080,11040,91
|
|
20230803,151000,116467740,11070,11040,11070,11040,171
|
|
20230803,150900,114575100,11040,11070,11070,11040,65
|
|
20230803,150800,113857050,11070,11030,11070,11030,49
|
|
20230803,150700,113315310,11030,11030,11030,11030,0
|
|
20230803,150600,113315310,11030,11030,11030,11030,2
|
|
20230803,150500,113293250,11020,11030,11030,11010,433
|
|
20230803,150400,108525130,11030,11030,11030,11030,0
|
|
20230803,150300,108525130,11030,11030,11030,11030,0
|
|
20230803,150200,108525130,11030,11030,11030,11030,2
|
|
20230803,150100,108503070,11030,11030,11030,11030,5
|
|
20230803,150000,108447920,11050,11050,11050,11050,0
|
|
20230803,145900,108447920,11050,11050,11050,11050,0
|
|
20230803,145800,108447920,11050,11020,11050,11020,23
|
|
20230803,145700,108193820,11020,11040,11040,11020,82
|
|
20230803,145600,107289180,11050,11050,11050,11050,0
|
|
20230803,145500,107289180,11050,11040,11050,11040,25
|
|
20230803,145400,107012940,11030,11030,11030,11030,0
|
|
20230803,145300,107012940,11030,11030,11030,11030,0
|
|
20230803,145200,107012940,11030,11030,11030,11030,0
|
|
20230803,145100,107012940,11030,11030,11030,11030,1
|
|
20230803,145000,107001910,11050,11050,11050,11050,0
|
|
20230803,144900,107001910,11050,11050,11050,11050,12
|
|
20230803,144800,106869310,11050,11050,11050,11050,13
|
|
20230803,144700,106725660,11050,11040,11050,11010,56
|
|
20230803,144600,106107940,11040,11040,11040,11040,20
|
|
20230803,144500,105887140,11030,11030,11030,11030,0
|
|
20230803,144400,105887140,11030,11030,11030,11030,1
|
|
20230803,144300,105876110,11030,11060,11060,11030,20
|
|
20230803,144200,105655110,11060,11080,11080,11060,187
|
|
20230803,144100,103585190,11070,11070,11070,11070,80
|
|
20230803,144000,102699590,11060,11060,11060,11060,0
|
|
20230803,143900,102699590,11060,11060,11060,11060,0
|
|
20230803,143800,102699590,11060,11070,11070,11060,32
|
|
20230803,143700,102345360,11080,11080,11080,11080,0
|
|
20230803,143600,102345360,11080,11080,11080,11080,5
|
|
20230803,143500,102289960,11080,11060,11080,11060,125
|
|
20230803,143400,100906170,11060,11060,11060,11060,10
|
|
20230803,143300,100795570,11060,11050,11060,11050,9
|
|
20230803,143200,100696050,11040,11040,11040,11040,0
|
|
20230803,143100,100696050,11040,11040,11040,11040,1
|
|
20230803,143000,100685010,11050,11050,11050,11050,0
|
|
20230803,142900,100685010,11050,11050,11050,11050,1
|
|
20230803,142800,100673960,11060,11060,11060,11060,0
|
|
20230803,142700,100673960,11060,11060,11060,11060,0
|
|
20230803,142600,100673960,11060,11060,11060,11060,2
|
|
20230803,142500,100651840,11030,11030,11030,11030,1
|
|
20230803,142400,100640810,11040,11040,11040,11040,0
|
|
20230803,142300,100640810,11040,11040,11040,11040,0
|
|
20230803,142200,100640810,11040,11040,11040,11040,69
|
|
20230803,142100,99879050,11050,11050,11050,11050,0
|
|
20230803,142000,99879050,11050,11050,11050,11050,0
|
|
20230803,141900,99879050,11050,11050,11050,11050,0
|
|
20230803,141800,99879050,11050,11050,11050,11050,1
|
|
20230803,141700,99868000,11040,11040,11040,11040,0
|
|
20230803,141600,99868000,11040,11040,11040,11040,0
|
|
20230803,141500,99868000,11040,11040,11040,11040,0
|
|
20230803,141400,99868000,11040,11040,11040,11040,0
|
|
20230803,141300,99868000,11040,11040,11040,11040,0
|
|
20230803,141200,99868000,11040,11040,11040,11040,0
|
|
20230803,141100,99868000,11040,11040,11040,11040,1
|
|
20230803,141000,99856960,11040,11040,11040,11040,0
|
|
20230803,140900,99856960,11040,11040,11040,11040,0
|
|
20230803,140800,99856960,11040,11040,11040,11040,0
|
|
20230803,140700,99856960,11040,11040,11040,11040,0
|
|
20230803,140600,99856960,11040,11040,11040,11040,0
|
|
20230803,140500,99856960,11040,11040,11040,11040,1
|
|
20230803,140400,99845920,11040,11040,11040,11040,0
|
|
20230803,140300,99845920,11040,11040,11040,11040,0
|
|
20230803,140200,99845920,11040,11040,11040,11040,29
|
|
20230803,140100,99525760,11030,11030,11030,11030,0
|
|
20230803,140000,99525760,11030,11030,11030,11030,0
|
|
20230803,135900,99525760,11030,11030,11030,11030,0
|
|
20230803,135800,99525760,11030,11030,11030,11030,1
|
|
20230803,135700,99514730,11040,11040,11040,11040,0
|
|
20230803,135600,99514730,11040,11040,11040,11040,0
|
|
20230803,135500,99514730,11040,11040,11040,11040,0
|
|
20230803,135400,99514730,11040,11040,11040,11040,0
|
|
20230803,135300,99514730,11040,11040,11040,11040,3
|
|
20230803,135200,99481610,11040,11030,11040,11030,3
|
|
20230803,135100,99448500,11030,11030,11030,11030,1
|
|
20230803,135000,99437470,11030,11030,11030,11030,0
|
|
20230803,134900,99437470,11030,11030,11030,11030,0
|
|
20230803,134800,99437470,11030,11030,11030,11030,0
|
|
20230803,134700,99437470,11030,11030,11030,11030,0
|
|
20230803,134600,99437470,11030,11030,11030,11030,0
|
|
20230803,134500,99437470,11030,11030,11030,11030,1
|
|
20230803,134400,99426440,11030,11030,11030,11030,0
|
|
20230803,134300,99426440,11030,11030,11030,11030,0
|
|
20230803,134200,99426440,11030,11030,11030,11030,0
|
|
20230803,134100,99426440,11030,11030,11030,11030,0
|
|
20230803,134000,99426440,11030,11030,11030,11030,0
|
|
20230803,133900,99426440,11030,11030,11030,11030,0
|
|
20230803,133800,99426440,11030,11030,11030,11030,1
|
|
20230803,133700,99415410,11040,11040,11040,11040,0
|
|
20230803,133600,99415410,11040,11040,11040,11040,0
|
|
20230803,133500,99415410,11040,11040,11040,11040,0
|
|
20230803,133400,99415410,11040,11040,11040,11040,0
|
|
20230803,133300,99415410,11040,11040,11040,11040,1
|
|
20230803,133200,99404370,11040,11040,11040,11040,1
|
|
20230803,133100,99393330,11070,11070,11070,11070,0
|
|
20230803,133000,99393330,11070,11070,11070,11070,0
|
|
20230803,132900,99393330,11070,11070,11070,11070,0
|
|
20230803,132800,99393330,11070,11070,11070,11070,2
|
|
20230803,132700,99371190,11040,11040,11040,11040,0
|
|
20230803,132600,99371190,11040,11040,11040,11040,0
|
|
20230803,132500,99371190,11040,11040,11040,11040,1
|
|
20230803,132400,99360150,11070,11070,11070,11070,0
|
|
20230803,132300,99360150,11070,11070,11070,11070,0
|
|
20230803,132200,99360150,11070,11070,11070,11070,0
|
|
20230803,132100,99360150,11070,11070,11070,11070,0
|
|
20230803,132000,99360150,11070,11040,11070,11040,4
|
|
20230803,131900,99315930,11040,11030,11070,11030,632
|
|
20230803,131800,92320170,11060,11060,11060,11060,54
|
|
20230803,131700,91722930,11060,11060,11060,11060,0
|
|
20230803,131600,91722930,11060,11050,11060,11050,7
|
|
20230803,131500,91645560,11040,11040,11040,11040,1
|
|
20230803,131400,91634520,11040,11040,11040,11040,0
|
|
20230803,131300,91634520,11040,11040,11040,11040,0
|
|
20230803,131200,91634520,11040,11040,11040,11040,0
|
|
20230803,131100,91634520,11040,11040,11040,11040,0
|
|
20230803,131000,91634520,11040,11030,11040,11030,3
|
|
20230803,130900,91601420,11030,11030,11030,11030,0
|
|
20230803,130800,91601420,11030,11030,11030,11030,0
|
|
20230803,130700,91601420,11030,11030,11030,11030,0
|
|
20230803,130600,91601420,11030,11030,11030,11030,0
|
|
20230803,130500,91601420,11030,11030,11030,11030,0
|
|
20230803,130400,91601420,11030,11030,11030,11030,0
|
|
20230803,130300,91601420,11030,11030,11030,11030,0
|
|
20230803,130200,91601420,11030,11030,11030,11030,0
|
|
20230803,130100,91601420,11030,11030,11030,11030,0
|
|
20230803,130000,91601420,11030,11030,11030,11030,0
|
|
20230803,125900,91601420,11030,11030,11030,11030,0
|
|
20230803,125800,91601420,11030,11030,11030,11030,0
|
|
20230803,125700,91601420,11030,11030,11030,11030,50
|
|
20230803,125600,91049920,11030,11030,11030,11030,0
|
|
20230803,125500,91049920,11030,11030,11030,11030,0
|
|
20230803,125400,91049920,11030,11030,11030,11030,1
|
|
20230803,125300,91038890,11050,11050,11050,11050,0
|
|
20230803,125200,91038890,11050,11050,11050,11050,0
|
|
20230803,125100,91038890,11050,11050,11050,11050,0
|
|
20230803,125000,91038890,11050,11050,11050,11050,0
|
|
20230803,124900,91038890,11050,11040,11050,11040,34
|
|
20230803,124800,90663230,11030,11030,11030,11030,6
|
|
20230803,124700,90597050,11030,11030,11030,11030,80
|
|
20230803,124600,89714650,11000,11000,11000,11000,0
|
|
20230803,124500,89714650,11000,11000,11000,11000,0
|
|
20230803,124400,89714650,11000,11000,11030,11000,335
|
|
20230803,124300,86021590,11000,11000,11000,11000,2
|
|
20230803,124200,85999590,10980,10980,10980,10980,27
|
|
20230803,124100,85703130,10980,10980,10980,10980,16
|
|
20230803,124000,85527450,10980,10980,10980,10980,13
|
|
20230803,123900,85384710,10980,10980,10980,10980,0
|
|
20230803,123800,85384710,10980,10980,10980,10980,1
|
|
20230803,123700,85373730,10970,10970,10970,10970,80
|
|
20230803,123600,84496130,10970,10970,10970,10970,0
|
|
20230803,123500,84496130,10970,10970,10970,10970,1
|
|
20230803,123400,84485160,10970,10970,10970,10970,6
|
|
20230803,123300,84419340,10950,10950,10950,10950,0
|
|
20230803,123200,84419340,10950,10950,10950,10950,0
|
|
20230803,123100,84419340,10950,10950,10950,10950,0
|
|
20230803,123000,84419340,10950,10950,10950,10950,129
|
|
20230803,122900,83006790,10960,10960,10960,10960,47
|
|
20230803,122800,82491670,10970,10970,10970,10970,0
|
|
20230803,122700,82491670,10970,10970,10970,10970,2
|
|
20230803,122600,82469730,10960,10960,10960,10960,0
|
|
20230803,122500,82469730,10960,10960,10960,10960,405
|
|
20230803,122400,78030930,10960,10960,10960,10960,0
|
|
20230803,122300,78030930,10960,10960,10960,10960,0
|
|
20230803,122200,78030930,10960,10950,10960,10950,682
|
|
20230803,122100,70559010,10950,10950,10950,10950,0
|
|
20230803,122000,70559010,10950,10950,10950,10950,2
|
|
20230803,121900,70537110,10940,10940,10940,10940,0
|
|
20230803,121800,70537110,10940,10940,10940,10940,20
|
|
20230803,121700,70318310,10970,10970,10970,10970,0
|
|
20230803,121600,70318310,10970,10970,10970,10970,0
|
|
20230803,121500,70318310,10970,10970,10970,10970,0
|
|
20230803,121400,70318310,10970,10970,10970,10970,0
|
|
20230803,121300,70318310,10970,10970,10970,10970,2
|
|
20230803,121200,70296370,10950,10950,10950,10950,0
|
|
20230803,121100,70296370,10950,10950,10950,10950,2
|
|
20230803,121000,70274470,10940,10940,10940,10940,0
|
|
20230803,120900,70274470,10940,10940,10940,10940,0
|
|
20230803,120800,70274470,10940,10940,10940,10940,0
|
|
20230803,120700,70274470,10940,10940,10940,10940,10
|
|
20230803,120600,70165070,10950,10950,10950,10950,0
|
|
20230803,120500,70165070,10950,10950,10950,10950,0
|
|
20230803,120400,70165070,10950,10950,10950,10950,9
|
|
20230803,120300,70066520,10950,10950,10950,10950,0
|
|
20230803,120200,70066520,10950,10950,10950,10950,0
|
|
20230803,120100,70066520,10950,10950,10950,10950,10
|
|
20230803,120000,69957020,10940,10940,10940,10940,0
|
|
20230803,115900,69957020,10940,10940,10940,10940,0
|
|
20230803,115800,69957020,10940,10940,10940,10940,0
|
|
20230803,115700,69957020,10940,10940,10940,10940,0
|
|
20230803,115600,69957020,10940,10940,10940,10940,0
|
|
20230803,115500,69957020,10940,10940,10940,10940,0
|
|
20230803,115400,69957020,10940,10940,10940,10940,0
|
|
20230803,115300,69957020,10940,10940,10940,10940,0
|
|
20230803,115200,69957020,10940,10940,10940,10940,0
|
|
20230803,115100,69957020,10940,10940,10940,10940,20
|
|
20230803,115000,69738220,10950,10950,10950,10950,0
|
|
20230803,114900,69738220,10950,10950,10950,10950,9
|
|
20230803,114800,69639670,10950,10950,10950,10950,9
|
|
20230803,114700,69541120,10950,10950,10950,10950,0
|
|
20230803,114600,69541120,10950,10950,10950,10950,9
|
|
20230803,114500,69442570,10950,10950,10950,10950,0
|
|
20230803,114400,69442570,10950,10940,10950,10940,31
|
|
20230803,114300,69103200,10940,10940,10940,10940,0
|
|
20230803,114200,69103200,10940,10940,10940,10940,0
|
|
20230803,114100,69103200,10940,10940,10940,10940,0
|
|
20230803,114000,69103200,10940,10940,10940,10940,0
|
|
20230803,113900,69103200,10940,10940,10940,10940,11
|
|
20230803,113800,68982860,10930,10930,10930,10930,3
|
|
20230803,113700,68950070,10930,10930,10930,10930,1
|
|
20230803,113600,68939140,10940,10940,10940,10940,0
|
|
20230803,113500,68939140,10940,10940,10940,10940,0
|
|
20230803,113400,68939140,10940,10940,10940,10940,100
|
|
20230803,113300,67845140,10940,10940,10940,10940,0
|
|
20230803,113200,67845140,10940,10940,10940,10940,0
|
|
20230803,113100,67845140,10940,10940,10940,10940,0
|
|
20230803,113000,67845140,10940,10940,10940,10940,0
|
|
20230803,112900,67845140,10940,10940,10940,10940,0
|
|
20230803,112800,67845140,10940,10940,10940,10940,0
|
|
20230803,112700,67845140,10940,10940,10940,10940,0
|
|
20230803,112600,67845140,10940,10940,10940,10940,4
|
|
20230803,112500,67801380,10910,10910,10910,10910,0
|
|
20230803,112400,67801380,10910,10910,10910,10910,0
|
|
20230803,112300,67801380,10910,10910,10910,10910,0
|
|
20230803,112200,67801380,10910,10910,10910,10910,0
|
|
20230803,112100,67801380,10910,10910,10910,10910,0
|
|
20230803,112000,67801380,10910,10920,10920,10910,100
|
|
20230803,111900,66710200,10910,10910,10910,10910,0
|
|
20230803,111800,66710200,10910,10910,10910,10910,0
|
|
20230803,111700,66710200,10910,10910,10910,10910,0
|
|
20230803,111600,66710200,10910,10910,10910,10910,0
|
|
20230803,111500,66710200,10910,10910,10910,10910,0
|
|
20230803,111400,66710200,10910,10910,10910,10910,0
|
|
20230803,111300,66710200,10910,10910,10910,10910,0
|
|
20230803,111200,66710200,10910,10910,10910,10910,0
|
|
20230803,111100,66710200,10910,10910,10910,10910,0
|
|
20230803,111000,66710200,10910,10910,10910,10910,0
|
|
20230803,110900,66710200,10910,10910,10910,10910,0
|
|
20230803,110800,66710200,10910,10910,10910,10910,33
|
|
20230803,110700,66350170,10920,10920,10920,10920,1
|
|
20230803,110600,66339250,10930,10930,10930,10930,0
|
|
20230803,110500,66339250,10930,10930,10930,10930,0
|
|
20230803,110400,66339250,10930,10930,10930,10930,0
|
|
20230803,110300,66339250,10930,10930,10930,10930,0
|
|
20230803,110200,66339250,10930,10930,10930,10930,30
|
|
20230803,110100,66011350,10920,10920,10920,10920,0
|
|
20230803,110000,66011350,10920,10920,10920,10920,1
|
|
20230803,105900,66000430,10910,10910,10910,10910,8
|
|
20230803,105800,65913150,10910,10910,10910,10910,14
|
|
20230803,105700,65760410,10920,10920,10920,10920,111
|
|
20230803,105600,64548290,10930,10930,10930,10930,0
|
|
20230803,105500,64548290,10930,10930,10930,10930,0
|
|
20230803,105400,64548290,10930,10930,10930,10930,1
|
|
20230803,105300,64537360,10920,10920,10920,10920,103
|
|
20230803,105200,63412600,10920,10920,10920,10920,0
|
|
20230803,105100,63412600,10920,10920,10920,10920,0
|
|
20230803,105000,63412600,10920,10920,10920,10920,0
|
|
20230803,104900,63412600,10920,10920,10920,10920,0
|
|
20230803,104800,63412600,10920,10920,10920,10920,0
|
|
20230803,104700,63412600,10920,10920,10920,10920,10
|
|
20230803,104600,63303400,10920,10920,10920,10920,0
|
|
20230803,104500,63303400,10920,10920,10920,10920,0
|
|
20230803,104400,63303400,10920,10920,10920,10920,6
|
|
20230803,104300,63237880,10910,10920,10920,10910,116
|
|
20230803,104200,61972200,10920,10940,10940,10920,427
|
|
20230803,104100,57307790,10950,10950,10950,10950,0
|
|
20230803,104000,57307790,10950,10950,10950,10950,0
|
|
20230803,103900,57307790,10950,10950,10950,10950,0
|
|
20230803,103800,57307790,10950,10950,10950,10950,0
|
|
20230803,103700,57307790,10950,10960,10960,10950,109
|
|
20230803,103600,56114200,10960,10960,10960,10960,103
|
|
20230803,103500,54985320,10970,10960,10970,10960,14
|
|
20230803,103400,54831790,10950,10950,10950,10950,0
|
|
20230803,103300,54831790,10950,10950,10950,10950,0
|
|
20230803,103200,54831790,10950,10950,10950,10950,10
|
|
20230803,103100,54722290,10960,10960,10960,10960,0
|
|
20230803,103000,54722290,10960,10960,10960,10960,101
|
|
20230803,102900,53615330,10950,10950,10950,10950,0
|
|
20230803,102800,53615330,10950,10950,10950,10950,0
|
|
20230803,102700,53615330,10950,10950,10950,10950,9
|
|
20230803,102600,53516780,10950,10950,10950,10950,92
|
|
20230803,102500,52509380,10950,10960,10960,10950,100
|
|
20230803,102400,51413470,10970,10970,10970,10970,205
|
|
20230803,102300,49164620,10970,10970,10970,10970,0
|
|
20230803,102200,49164620,10970,10970,10970,10970,0
|
|
20230803,102100,49164620,10970,10970,10970,10970,0
|
|
20230803,102000,49164620,10970,10970,10970,10970,0
|
|
20230803,101900,49164620,10970,10970,10970,10970,2
|
|
20230803,101800,49142680,10970,10970,10970,10970,0
|
|
20230803,101700,49142680,10970,10970,10970,10970,0
|
|
20230803,101600,49142680,10970,10970,10970,10970,2
|
|
20230803,101500,49120740,10930,10930,10930,10930,0
|
|
20230803,101400,49120740,10930,10930,10930,10930,0
|
|
20230803,101300,49120740,10930,10930,10930,10930,7
|
|
20230803,101200,49044230,10930,10930,10930,10930,0
|
|
20230803,101100,49044230,10930,10930,10930,10930,0
|
|
20230803,101000,49044230,10930,10930,10930,10930,0
|
|
20230803,100900,49044230,10930,10930,10930,10930,0
|
|
20230803,100800,49044230,10930,10930,10930,10930,0
|
|
20230803,100700,49044230,10930,10930,10930,10930,0
|
|
20230803,100600,49044230,10930,10930,10930,10930,0
|
|
20230803,100500,49044230,10930,10930,10930,10930,0
|
|
20230803,100400,49044230,10930,10930,10930,10930,0
|
|
20230803,100300,49044230,10930,10930,10930,10930,343
|
|
20230803,100200,45295240,10930,10930,10930,10930,250
|
|
20230803,100100,42562740,10930,10930,10930,10930,0
|
|
20230803,100000,42562740,10930,10930,10930,10930,0
|
|
20230803,095900,42562740,10930,10930,10930,10930,0
|
|
20230803,095800,42562740,10930,10920,10930,10920,54
|
|
20230803,095700,41973020,10930,10930,10930,10930,150
|
|
20230803,095600,40333520,10970,10970,10970,10970,0
|
|
20230803,095500,40333520,10970,10970,10970,10970,0
|
|
20230803,095400,40333520,10970,10970,10970,10970,2
|
|
20230803,095300,40311580,10930,10930,10930,10930,3
|
|
20230803,095200,40278790,10930,10930,10930,10930,100
|
|
20230803,095100,39185790,10970,10970,10970,10970,1
|
|
20230803,095000,39174820,10970,10950,10970,10930,8
|
|
20230803,094900,39087260,10950,10950,10950,10950,2
|
|
20230803,094800,39065360,10950,10950,10950,10950,3
|
|
20230803,094700,39032510,10930,10930,10930,10930,0
|
|
20230803,094600,39032510,10930,10930,10930,10930,0
|
|
20230803,094500,39032510,10930,10930,10930,10930,0
|
|
20230803,094400,39032510,10930,10960,10960,10930,234
|
|
20230803,094300,36470290,10980,10980,10980,10980,0
|
|
20230803,094200,36470290,10980,10980,10980,10980,0
|
|
20230803,094100,36470290,10980,10980,10980,10980,10
|
|
20230803,094000,36360490,10980,10980,10980,10980,0
|
|
20230803,093900,36360490,10980,10980,10980,10980,213
|
|
20230803,093800,34021750,10950,10950,10950,10950,10
|
|
20230803,093700,33912250,11000,10960,11000,10960,4
|
|
20230803,093600,33868330,10930,10940,10960,10930,632
|
|
20230803,093500,26954610,10960,10960,10960,10960,23
|
|
20230803,093400,26702530,10960,10980,10980,10930,613
|
|
20230803,093300,19991670,10990,10990,10990,10990,0
|
|
20230803,093200,19991670,10990,10990,10990,10990,0
|
|
20230803,093100,19991670,10990,10990,10990,10990,0
|
|
20230803,093000,19991670,10990,10990,10990,10990,0
|
|
20230803,092900,19991670,10990,10990,10990,10990,0
|
|
20230803,092800,19991670,10990,10990,10990,10990,0
|
|
20230803,092700,19991670,10990,10990,10990,10990,0
|
|
20230803,092600,19991670,10990,10990,10990,10990,20
|
|
20230803,092500,19771870,10990,10990,10990,10990,197
|
|
20230803,092400,17606840,10940,10940,10940,10940,0
|
|
20230803,092300,17606840,10940,10940,10940,10940,558
|
|
20230803,092200,11502320,10940,10940,10940,10940,41
|
|
20230803,092100,11053780,10940,10930,10940,10930,4
|
|
20230803,092000,11010040,10920,10920,10920,10920,0
|
|
20230803,091900,11010040,10920,10920,10920,10920,0
|
|
20230803,091800,11010040,10920,10920,10920,10920,0
|
|
20230803,091700,11010040,10920,10920,10920,10920,0
|
|
20230803,091600,11010040,10920,10920,10920,10920,0
|
|
20230803,091500,11010040,10920,10920,10920,10920,1
|
|
20230803,091400,10999120,10930,10930,10930,10930,0
|
|
20230803,091300,10999120,10930,10930,10930,10930,30
|
|
20230803,091200,10671220,10930,10930,10930,10930,0
|
|
20230803,091100,10671220,10930,10930,10930,10850,902
|
|
20230803,091000,863770,10930,10930,10930,10930,0
|
|
20230803,090900,863770,10930,10930,10930,10930,0
|
|
20230803,090800,863770,10930,10940,10940,10930,40
|
|
20230803,090700,426270,10930,10930,10930,10930,0
|
|
20230803,090600,426270,10930,10930,10930,10930,0
|
|
20230803,090500,426270,10930,10930,10930,10930,0
|
|
20230803,090400,426270,10930,10930,10930,10930,0
|
|
20230803,090300,426270,10930,10930,10930,10930,0
|
|
20230803,090200,426270,10930,10930,10930,10930,0
|
|
20230803,090100,426270,10930,10930,10930,10930,0
|
|
20230803,090000,426270,10930,10930,10930,10930,39
|