621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191800,615854880,10360,10360,10360,10360,2002
|
|
20230823,191700,615854880,10360,10360,10360,10360,0
|
|
20230823,191600,615854880,10360,10360,10360,10360,0
|
|
20230823,191500,615854880,10360,10360,10360,10360,0
|
|
20230823,191400,615854880,10360,10360,10360,10360,0
|
|
20230823,191300,615854880,10360,10360,10360,10360,0
|
|
20230823,191200,615854880,10360,10360,10360,10360,0
|
|
20230823,191100,615854880,10360,10360,10360,10360,0
|
|
20230823,191000,615854880,10360,10360,10360,10360,0
|
|
20230823,190900,615854880,10360,10360,10360,10360,0
|
|
20230823,190800,615854880,10360,10360,10360,10360,0
|
|
20230823,190700,615854880,10360,10360,10360,10360,0
|
|
20230823,190600,615854880,10360,10360,10360,10360,0
|
|
20230823,190500,615854880,10360,10360,10360,10360,0
|
|
20230823,190400,615854880,10360,10360,10360,10360,0
|
|
20230823,190300,615854880,10360,10360,10360,10360,0
|
|
20230823,190200,615854880,10360,10360,10360,10360,0
|
|
20230823,190100,615854880,10360,10360,10360,10360,0
|
|
20230823,190000,615854880,10360,10360,10360,10360,0
|
|
20230823,185900,615854880,10360,10360,10360,10360,0
|
|
20230823,185800,615854880,10360,10360,10360,10360,0
|
|
20230823,185700,615854880,10360,10360,10360,10360,0
|
|
20230823,185600,615854880,10360,10360,10360,10360,0
|
|
20230823,185500,615854880,10360,10360,10360,10360,0
|
|
20230823,185400,615854880,10360,10360,10360,10360,0
|
|
20230823,185300,615854880,10360,10360,10360,10360,0
|
|
20230823,185200,615854880,10360,10360,10360,10360,0
|
|
20230823,185100,615854880,10360,10360,10360,10360,0
|
|
20230823,185000,615854880,10360,10360,10360,10360,0
|
|
20230823,184900,615854880,10360,10360,10360,10360,0
|
|
20230823,184800,615854880,10360,10360,10360,10360,2002
|
|
20230823,184700,615854880,10360,10360,10360,10360,0
|
|
20230823,184600,615854880,10360,10360,10360,10360,0
|
|
20230823,184500,615854880,10360,10360,10360,10360,0
|
|
20230823,184400,615854880,10360,10360,10360,10360,0
|
|
20230823,184300,615854880,10360,10360,10360,10360,0
|
|
20230823,184200,615854880,10360,10360,10360,10360,0
|
|
20230823,184100,615854880,10360,10360,10360,10360,0
|
|
20230823,184000,615854880,10360,10360,10360,10360,0
|
|
20230823,183900,615854880,10360,10360,10360,10360,0
|
|
20230823,183800,615854880,10360,10360,10360,10360,0
|
|
20230823,183700,615854880,10360,10360,10360,10360,0
|
|
20230823,183600,615854880,10360,10360,10360,10360,0
|
|
20230823,183500,615854880,10360,10360,10360,10360,0
|
|
20230823,183400,615854880,10360,10360,10360,10360,0
|
|
20230823,183300,615854880,10360,10360,10360,10360,0
|
|
20230823,183200,615854880,10360,10360,10360,10360,0
|
|
20230823,183100,615854880,10360,10360,10360,10360,0
|
|
20230823,183000,615854880,10360,10360,10360,10360,0
|
|
20230823,182900,615854880,10360,10360,10360,10360,0
|
|
20230823,182800,615854880,10360,10360,10360,10360,0
|
|
20230823,182700,615854880,10360,10360,10360,10360,0
|
|
20230823,182600,615854880,10360,10360,10360,10360,0
|
|
20230823,182500,615854880,10360,10360,10360,10360,0
|
|
20230823,182400,615854880,10360,10360,10360,10360,0
|
|
20230823,182300,615854880,10360,10360,10360,10360,0
|
|
20230823,182200,615854880,10360,10360,10360,10360,0
|
|
20230823,182100,615854880,10360,10360,10360,10360,0
|
|
20230823,182000,615854880,10360,10360,10360,10360,0
|
|
20230823,181900,615854880,10360,10360,10360,10360,0
|
|
20230823,181800,615854880,10360,10360,10360,10360,2002
|
|
20230823,181700,615854880,10360,10360,10360,10360,0
|
|
20230823,181600,615854880,10360,10360,10360,10360,0
|
|
20230823,181500,615854880,10360,10360,10360,10360,0
|
|
20230823,181400,615854880,10360,10360,10360,10360,0
|
|
20230823,181300,615854880,10360,10360,10360,10360,0
|
|
20230823,181200,615854880,10360,10360,10360,10360,0
|
|
20230823,181100,615854880,10360,10360,10360,10360,0
|
|
20230823,181000,615854880,10360,10360,10360,10360,0
|
|
20230823,180900,615854880,10360,10360,10360,10360,0
|
|
20230823,180800,615854880,10360,10360,10360,10360,0
|
|
20230823,180700,615854880,10360,10360,10360,10360,0
|
|
20230823,180600,615854880,10360,10360,10360,10360,0
|
|
20230823,180500,615854880,10360,10360,10360,10360,0
|
|
20230823,180400,615854880,10360,10360,10360,10360,0
|
|
20230823,180300,615854880,10360,10360,10360,10360,0
|
|
20230823,180200,615854880,10360,10360,10360,10360,0
|
|
20230823,180100,615854880,10360,10360,10360,10360,0
|
|
20230823,180000,615854880,10360,10360,10360,10360,0
|
|
20230823,175900,615854880,10360,10360,10360,10360,0
|
|
20230823,175800,615854880,10360,10360,10360,10360,0
|
|
20230823,175700,615854880,10360,10360,10360,10360,0
|
|
20230823,175600,615854880,10360,10360,10360,10360,0
|
|
20230823,175500,615854880,10360,10360,10360,10360,0
|
|
20230823,175400,615854880,10360,10360,10360,10360,0
|
|
20230823,175300,615854880,10360,10360,10360,10360,0
|
|
20230823,175200,615854880,10360,10360,10360,10360,0
|
|
20230823,175100,615854880,10360,10360,10360,10360,0
|
|
20230823,175000,615854880,10360,10360,10360,10360,0
|
|
20230823,174900,615854880,10360,10360,10360,10360,0
|
|
20230823,174800,615854880,10360,10360,10360,10360,2002
|
|
20230823,174700,615854880,10360,10360,10360,10360,0
|
|
20230823,174600,615854880,10360,10360,10360,10360,0
|
|
20230823,174500,615854880,10360,10360,10360,10360,0
|
|
20230823,174400,615854880,10360,10360,10360,10360,0
|
|
20230823,174300,615854880,10360,10360,10360,10360,0
|
|
20230823,174200,615854880,10360,10360,10360,10360,0
|
|
20230823,174100,615854880,10360,10360,10360,10360,0
|
|
20230823,174000,615854880,10360,10360,10360,10360,0
|
|
20230823,173900,615854880,10360,10360,10360,10360,0
|
|
20230823,173800,615854880,10360,10360,10360,10360,0
|
|
20230823,173700,615854880,10360,10360,10360,10360,0
|
|
20230823,173600,615854880,10360,10360,10360,10360,0
|
|
20230823,173500,615854880,10360,10360,10360,10360,0
|
|
20230823,173400,615854880,10360,10360,10360,10360,0
|
|
20230823,173300,615854880,10360,10360,10360,10360,0
|
|
20230823,173200,615854880,10360,10360,10360,10360,0
|
|
20230823,173100,615854880,10360,10360,10360,10360,0
|
|
20230823,173000,615854880,10360,10360,10360,10360,0
|
|
20230823,172900,615854880,10360,10360,10360,10360,0
|
|
20230823,172800,615854880,10360,10360,10360,10360,0
|
|
20230823,172700,615854880,10360,10360,10360,10360,0
|
|
20230823,172600,615854880,10360,10360,10360,10360,0
|
|
20230823,172500,615854880,10360,10360,10360,10360,0
|
|
20230823,172400,615854880,10360,10360,10360,10360,0
|
|
20230823,172300,615854880,10360,10360,10360,10360,0
|
|
20230823,172200,615854880,10360,10360,10360,10360,0
|
|
20230823,172100,615854880,10360,10360,10360,10360,0
|
|
20230823,172000,615854880,10360,10360,10360,10360,0
|
|
20230823,171900,615854880,10360,10360,10360,10360,0
|
|
20230823,171800,615854880,10360,10360,10360,10360,2002
|
|
20230823,171700,615854880,10360,10360,10360,10360,0
|
|
20230823,171600,615854880,10360,10360,10360,10360,0
|
|
20230823,171500,615854880,10360,10360,10360,10360,0
|
|
20230823,171400,615854880,10360,10360,10360,10360,0
|
|
20230823,171300,615854880,10360,10360,10360,10360,0
|
|
20230823,171200,615854880,10360,10360,10360,10360,0
|
|
20230823,171100,615854880,10360,10360,10360,10360,0
|
|
20230823,171000,615854880,10360,10360,10360,10360,0
|
|
20230823,170900,615854880,10360,10360,10360,10360,0
|
|
20230823,170800,615854880,10360,10360,10360,10360,0
|
|
20230823,170700,615854880,10360,10360,10360,10360,0
|
|
20230823,170600,615854880,10360,10360,10360,10360,0
|
|
20230823,170500,615854880,10360,10360,10360,10360,0
|
|
20230823,170400,615854880,10360,10360,10360,10360,0
|
|
20230823,170300,615854880,10360,10360,10360,10360,0
|
|
20230823,170200,615854880,10360,10360,10360,10360,0
|
|
20230823,170100,615854880,10360,10360,10360,10360,0
|
|
20230823,170000,615854880,10360,10360,10360,10360,0
|
|
20230823,165900,615854880,10360,10360,10360,10360,0
|
|
20230823,165800,615854880,10360,10360,10360,10360,0
|
|
20230823,165700,615854880,10360,10360,10360,10360,0
|
|
20230823,165600,615854880,10360,10360,10360,10360,0
|
|
20230823,165500,615854880,10360,10360,10360,10360,0
|
|
20230823,165400,615854880,10360,10360,10360,10360,0
|
|
20230823,165300,615854880,10360,10360,10360,10360,0
|
|
20230823,165200,615854880,10360,10360,10360,10360,0
|
|
20230823,165100,615854880,10360,10360,10360,10360,0
|
|
20230823,165000,615854880,10360,10360,10360,10360,0
|
|
20230823,164900,615854880,10360,10360,10360,10360,0
|
|
20230823,164800,615854880,10360,10360,10360,10360,2002
|
|
20230823,164700,615854880,10360,10360,10360,10360,0
|
|
20230823,164600,615854880,10360,10360,10360,10360,0
|
|
20230823,164500,615854880,10360,10360,10360,10360,0
|
|
20230823,164400,615854880,10360,10360,10360,10360,0
|
|
20230823,164300,615854880,10360,10360,10360,10360,0
|
|
20230823,164200,615854880,10360,10360,10360,10360,0
|
|
20230823,164100,615854880,10360,10360,10360,10360,0
|
|
20230823,164000,615854880,10360,10360,10360,10360,0
|
|
20230823,163900,615854880,10360,10360,10360,10360,0
|
|
20230823,163800,615854880,10360,10360,10360,10360,0
|
|
20230823,163700,615854880,10360,10360,10360,10360,0
|
|
20230823,163600,615854880,10360,10360,10360,10360,0
|
|
20230823,163500,615854880,10360,10360,10360,10360,0
|
|
20230823,163400,615854880,10360,10360,10360,10360,0
|
|
20230823,163300,615854880,10360,10360,10360,10360,0
|
|
20230823,163200,615854880,10360,10360,10360,10360,0
|
|
20230823,163100,615854880,10360,10360,10360,10360,0
|
|
20230823,163000,615854880,10360,10360,10360,10360,0
|
|
20230823,162900,615854880,10360,10360,10360,10360,0
|
|
20230823,162800,615854880,10360,10360,10360,10360,0
|
|
20230823,162700,615854880,10360,10360,10360,10360,0
|
|
20230823,162600,615854880,10360,10360,10360,10360,0
|
|
20230823,162500,615854880,10360,10360,10360,10360,0
|
|
20230823,162400,615854880,10360,10360,10360,10360,0
|
|
20230823,162300,615854880,10360,10360,10360,10360,0
|
|
20230823,162200,615854880,10360,10360,10360,10360,0
|
|
20230823,162100,615854880,10360,10360,10360,10360,0
|
|
20230823,162000,615854880,10360,10360,10360,10360,0
|
|
20230823,161900,615854880,10360,10360,10360,10360,0
|
|
20230823,161800,615854880,10360,10360,10360,10360,2002
|
|
20230823,161700,615854880,10360,10360,10360,10360,0
|
|
20230823,161600,615854880,10360,10360,10360,10360,0
|
|
20230823,161500,615854880,10360,10360,10360,10360,0
|
|
20230823,161400,615854880,10360,10360,10360,10360,0
|
|
20230823,161300,615854880,10360,10360,10360,10360,0
|
|
20230823,161200,615854880,10360,10360,10360,10360,0
|
|
20230823,161100,615854880,10360,10360,10360,10360,0
|
|
20230823,161000,615854880,10360,10360,10360,10360,0
|
|
20230823,160900,615854880,10360,10360,10360,10360,0
|
|
20230823,160800,615854880,10360,10360,10360,10360,0
|
|
20230823,160700,615854880,10360,10360,10360,10360,0
|
|
20230823,160600,615854880,10360,10360,10360,10360,0
|
|
20230823,160500,615854880,10360,10360,10360,10360,0
|
|
20230823,160400,615854880,10360,10360,10360,10360,0
|
|
20230823,160300,615854880,10360,10360,10360,10360,0
|
|
20230823,160200,615854880,10360,10360,10360,10360,0
|
|
20230823,160100,615854880,10360,10360,10360,10360,0
|
|
20230823,160000,615854880,10360,10360,10360,10360,0
|
|
20230823,155900,615854880,10360,10360,10360,10360,0
|
|
20230823,155800,615854880,10360,10360,10360,10360,0
|
|
20230823,155700,615854880,10360,10360,10360,10360,0
|
|
20230823,155600,615854880,10360,10360,10360,10360,0
|
|
20230823,155500,615854880,10360,10360,10360,10360,0
|
|
20230823,155400,615854880,10360,10360,10360,10360,0
|
|
20230823,155300,615854880,10360,10360,10360,10360,0
|
|
20230823,155200,615854880,10360,10360,10360,10360,0
|
|
20230823,155100,615854880,10360,10360,10360,10360,0
|
|
20230823,155000,615854880,10360,10360,10360,10360,0
|
|
20230823,154900,615854880,10360,10360,10360,10360,0
|
|
20230823,154800,615854880,10360,10360,10360,10360,2002
|
|
20230823,154700,615854880,10360,10360,10360,10360,0
|
|
20230823,154600,615854880,10360,10360,10360,10360,0
|
|
20230823,154500,615854880,10360,10360,10360,10360,0
|
|
20230823,154400,615854880,10360,10360,10360,10360,0
|
|
20230823,154300,615854880,10360,10360,10360,10360,0
|
|
20230823,154200,615854880,10360,10360,10360,10360,0
|
|
20230823,154100,615854880,10360,10360,10360,10360,0
|
|
20230823,154000,615854880,10360,10360,10360,10360,0
|
|
20230823,153900,615854880,10360,10360,10360,10360,0
|
|
20230823,153800,615854880,10360,10360,10360,10360,0
|
|
20230823,153700,615854880,10360,10360,10360,10360,0
|
|
20230823,153600,615854880,10360,10360,10360,10360,0
|
|
20230823,153500,615854880,10360,10360,10360,10360,0
|
|
20230823,153400,615854880,10360,10360,10360,10360,0
|
|
20230823,153300,615854880,10360,10360,10360,10360,0
|
|
20230823,153200,615854880,10360,10360,10360,10360,0
|
|
20230823,153100,615854880,10360,10360,10360,10360,0
|
|
20230823,153000,615854880,10360,10360,10360,10360,2002
|
|
20230823,152900,595114160,10360,10360,10360,10360,0
|
|
20230823,152800,595114160,10360,10360,10360,10360,0
|
|
20230823,152700,595114160,10360,10360,10360,10360,0
|
|
20230823,152600,595114160,10360,10360,10360,10360,0
|
|
20230823,152500,595114160,10360,10360,10360,10360,0
|
|
20230823,152400,595114160,10360,10360,10360,10360,0
|
|
20230823,152300,595114160,10360,10360,10360,10360,0
|
|
20230823,152200,595114160,10360,10360,10360,10360,0
|
|
20230823,152100,595114160,10360,10360,10360,10360,0
|
|
20230823,152000,595114160,10360,10360,10360,10360,0
|
|
20230823,151900,595114160,10360,10350,10360,10350,448
|
|
20230823,151800,590476180,10350,10350,10350,10350,171
|
|
20230823,151700,588706330,10350,10350,10350,10350,304
|
|
20230823,151600,585559930,10350,10340,10350,10340,63
|
|
20230823,151500,584908460,10340,10340,10340,10340,82
|
|
20230823,151400,584060580,10340,10340,10340,10340,161
|
|
20230823,151300,582395840,10340,10340,10340,10340,55
|
|
20230823,151200,581827140,10340,10340,10340,10340,72
|
|
20230823,151100,581082660,10340,10340,10340,10340,14
|
|
20230823,151000,580937900,10330,10330,10330,10330,27
|
|
20230823,150900,580658990,10340,10340,10340,10340,83
|
|
20230823,150800,579800770,10330,10330,10330,10330,17
|
|
20230823,150700,579625160,10330,10330,10330,10330,336
|
|
20230823,150600,576154280,10330,10330,10330,10330,19
|
|
20230823,150500,575958010,10340,10340,10340,10340,4
|
|
20230823,150400,575916650,10340,10340,10340,10340,53
|
|
20230823,150300,575368630,10340,10340,10340,10340,4
|
|
20230823,150200,575327270,10340,10340,10340,10340,5
|
|
20230823,150100,575275570,10340,10340,10340,10340,0
|
|
20230823,150000,575275570,10340,10340,10340,10330,13
|
|
20230823,145900,575141160,10340,10340,10340,10340,2
|
|
20230823,145800,575120480,10300,10330,10340,10300,444
|
|
20230823,145700,570538790,10340,10330,10340,10330,391
|
|
20230823,145600,566496860,10330,10330,10340,10330,803
|
|
20230823,145500,558201840,10340,10340,10340,10340,22
|
|
20230823,145400,557974360,10340,10330,10340,10330,770
|
|
20230823,145300,550019560,10340,10340,10340,10340,0
|
|
20230823,145200,550019560,10340,10340,10340,10340,3
|
|
20230823,145100,549988540,10340,10330,10340,10320,329
|
|
20230823,145000,546591320,10330,10320,10340,10320,27
|
|
20230823,144900,546312480,10340,10340,10340,10340,0
|
|
20230823,144800,546312480,10340,10340,10340,10340,3
|
|
20230823,144700,546281460,10340,10340,10340,10340,5
|
|
20230823,144600,546229760,10330,10330,10330,10330,0
|
|
20230823,144500,546229760,10330,10330,10330,10330,0
|
|
20230823,144400,546229760,10330,10330,10330,10330,129
|
|
20230823,144300,544897190,10340,10340,10340,10340,0
|
|
20230823,144200,544897190,10340,10340,10340,10340,0
|
|
20230823,144100,544897190,10340,10340,10340,10340,70
|
|
20230823,144000,544173390,10350,10360,10360,10350,522
|
|
20230823,143900,538770470,10360,10360,10360,10360,3
|
|
20230823,143800,538739390,10350,10360,10360,10350,41
|
|
20230823,143700,538315010,10360,10360,10360,10360,3
|
|
20230823,143600,538283930,10360,10350,10360,10350,82
|
|
20230823,143500,537435090,10350,10350,10350,10350,0
|
|
20230823,143400,537435090,10350,10350,10350,10350,232
|
|
20230823,143300,535033890,10350,10350,10350,10350,0
|
|
20230823,143200,535033890,10350,10360,10360,10350,103
|
|
20230823,143100,533967810,10360,10360,10360,10350,82
|
|
20230823,143000,533118300,10360,10350,10360,10350,15
|
|
20230823,142900,532962940,10360,10360,10360,10360,15
|
|
20230823,142800,532807540,10350,10360,10360,10350,13
|
|
20230823,142700,532672880,10360,10360,10360,10360,1
|
|
20230823,142600,532662520,10360,10360,10360,10360,3
|
|
20230823,142500,532631440,10360,10360,10360,10360,4
|
|
20230823,142400,532590000,10350,10350,10350,10350,0
|
|
20230823,142300,532590000,10350,10350,10350,10350,0
|
|
20230823,142200,532590000,10350,10350,10350,10350,191
|
|
20230823,142100,530613150,10360,10360,10360,10360,30
|
|
20230823,142000,530302350,10360,10370,10370,10360,143
|
|
20230823,141900,528820180,10370,10370,10370,10370,0
|
|
20230823,141800,528820180,10370,10370,10370,10370,0
|
|
20230823,141700,528820180,10370,10370,10370,10370,62
|
|
20230823,141600,528177240,10370,10360,10370,10360,103
|
|
20230823,141500,527110130,10370,10370,10370,10370,2
|
|
20230823,141400,527089390,10360,10360,10360,10360,419
|
|
20230823,141300,522748550,10370,10360,10370,10360,177
|
|
20230823,141200,520914110,10370,10360,10370,10360,720
|
|
20230823,141100,513451400,10350,10350,10350,10350,30
|
|
20230823,141000,513140900,10350,10310,10360,10310,742
|
|
20230823,140900,505472200,10290,10320,10320,10290,515
|
|
20230823,140800,500169380,10320,10320,10320,10320,0
|
|
20230823,140700,500169380,10320,10310,10320,10310,13
|
|
20230823,140600,500035230,10310,10320,10320,10310,164
|
|
20230823,140500,498344240,10310,10310,10310,10310,405
|
|
20230823,140400,494168690,10310,10310,10310,10310,2
|
|
20230823,140300,494148070,10300,10300,10300,10300,200
|
|
20230823,140200,492088070,10310,10310,10310,10310,0
|
|
20230823,140100,492088070,10310,10310,10310,10310,52
|
|
20230823,140000,491551950,10310,10310,10310,10310,3
|
|
20230823,135900,491521020,10310,10310,10310,10310,3
|
|
20230823,135800,491490090,10320,10320,10320,10320,10
|
|
20230823,135700,491386890,10320,10320,10320,10320,0
|
|
20230823,135600,491386890,10320,10320,10320,10320,0
|
|
20230823,135500,491386890,10320,10320,10320,10320,10
|
|
20230823,135400,491283690,10300,10320,10320,10300,1116
|
|
20230823,135300,479785030,10330,10330,10330,10330,3
|
|
20230823,135200,479754040,10330,10330,10330,10330,10
|
|
20230823,135100,479650740,10330,10330,10330,10330,88
|
|
20230823,135000,478741700,10340,10340,10340,10340,0
|
|
20230823,134900,478741700,10340,10340,10340,10340,240
|
|
20230823,134800,476260100,10350,10350,10350,10350,14
|
|
20230823,134700,476115200,10340,10340,10340,10340,359
|
|
20230823,134600,472403140,10340,10340,10350,10340,458
|
|
20230823,134500,467667380,10350,10350,10350,10350,2
|
|
20230823,134400,467646680,10330,10340,10350,10330,102
|
|
20230823,134300,466592990,10320,10330,10350,10320,201
|
|
20230823,134200,464516740,10330,10340,10340,10330,79
|
|
20230823,134100,463699910,10330,10330,10330,10330,2
|
|
20230823,134000,463679250,10350,10340,10350,10340,57
|
|
20230823,133900,463089820,10350,10350,10350,10350,3
|
|
20230823,133800,463058770,10330,10330,10330,10330,50
|
|
20230823,133700,462542270,10350,10340,10350,10340,2
|
|
20230823,133600,462521580,10350,10350,10350,10350,3
|
|
20230823,133500,462490530,10350,10320,10350,10320,18
|
|
20230823,133400,462304620,10330,10350,10350,10330,181
|
|
20230823,133300,460433410,10350,10350,10350,10350,5
|
|
20230823,133200,460381660,10340,10340,10340,10340,200
|
|
20230823,133100,458313660,10340,10340,10340,10340,27
|
|
20230823,133000,458034480,10350,10350,10350,10350,162
|
|
20230823,132900,456357780,10350,10350,10350,10350,100
|
|
20230823,132800,455322780,10360,10360,10360,10360,0
|
|
20230823,132700,455322780,10360,10360,10360,10360,84
|
|
20230823,132600,454452540,10360,10360,10360,10360,3
|
|
20230823,132500,454421460,10360,10360,10360,10360,0
|
|
20230823,132400,454421460,10360,10370,10370,10360,184
|
|
20230823,132300,452515160,10370,10370,10370,10370,3
|
|
20230823,132200,452484050,10370,10370,10370,10370,51
|
|
20230823,132100,451955180,10370,10370,10370,10370,4
|
|
20230823,132000,451913700,10370,10370,10370,10370,0
|
|
20230823,131900,451913700,10370,10370,10370,10370,69
|
|
20230823,131800,451198170,10370,10370,10370,10370,85
|
|
20230823,131700,450316720,10380,10380,10380,10380,3
|
|
20230823,131600,450285580,10380,10340,10380,10340,1010
|
|
20230823,131500,439819190,10340,10350,10350,10340,13
|
|
20230823,131400,439684740,10350,10340,10350,10340,3
|
|
20230823,131300,439653700,10330,10340,10340,10330,197
|
|
20230823,131200,437617980,10350,10360,10360,10350,11
|
|
20230823,131100,437504040,10360,10340,10360,10340,485
|
|
20230823,131000,432489080,10340,10340,10340,10340,3
|
|
20230823,130900,432458060,10340,10340,10340,10340,3
|
|
20230823,130800,432427040,10340,10350,10350,10340,318
|
|
20230823,130700,429137800,10370,10370,10370,10370,0
|
|
20230823,130600,429137800,10370,10370,10370,10370,61
|
|
20230823,130500,428505230,10370,10370,10370,10370,3
|
|
20230823,130400,428474120,10370,10370,10370,10370,0
|
|
20230823,130300,428474120,10370,10360,10370,10360,5
|
|
20230823,130200,428422290,10340,10360,10360,10340,158
|
|
20230823,130100,426787370,10350,10350,10350,10350,20
|
|
20230823,130000,426580370,10360,10360,10360,10360,0
|
|
20230823,125900,426580370,10360,10370,10370,10360,7
|
|
20230823,125800,426507800,10370,10370,10370,10370,3
|
|
20230823,125700,426476690,10370,10370,10370,10370,3
|
|
20230823,125600,426445580,10370,10360,10370,10350,333
|
|
20230823,125500,422996590,10380,10380,10380,10380,84
|
|
20230823,125400,422124670,10380,10380,10380,10380,3
|
|
20230823,125300,422093530,10380,10380,10380,10380,0
|
|
20230823,125200,422093530,10380,10360,10380,10360,4
|
|
20230823,125100,422052030,10380,10370,10380,10370,103
|
|
20230823,125000,420983360,10370,10380,10380,10370,156
|
|
20230823,124900,419365610,10370,10370,10370,10370,50
|
|
20230823,124800,418847110,10380,10380,10380,10380,144
|
|
20230823,124700,417352390,10380,10380,10380,10380,65
|
|
20230823,124600,416677690,10380,10380,10380,10370,33
|
|
20230823,124500,416335400,10370,10360,10370,10360,405
|
|
20230823,124400,412135560,10370,10370,10370,10370,3
|
|
20230823,124300,412104450,10370,10370,10370,10370,3
|
|
20230823,124200,412073340,10370,10360,10370,10360,1586
|
|
20230823,124100,395626830,10360,10360,10360,10360,19
|
|
20230823,124000,395429990,10370,10360,10370,10360,4
|
|
20230823,123900,395388520,10360,10360,10360,10360,0
|
|
20230823,123800,395388520,10360,10360,10360,10360,181
|
|
20230823,123700,393513360,10370,10370,10370,10370,3
|
|
20230823,123600,393482250,10370,10370,10370,10370,45
|
|
20230823,123500,393015600,10370,10370,10370,10370,0
|
|
20230823,123400,393015600,10370,10370,10370,10370,3
|
|
20230823,123300,392984490,10370,10370,10370,10370,13
|
|
20230823,123200,392849680,10370,10370,10370,10370,1
|
|
20230823,123100,392839310,10360,10360,10360,10360,0
|
|
20230823,123000,392839310,10360,10360,10360,10360,29
|
|
20230823,122900,392538870,10340,10360,10360,10340,204
|
|
20230823,122800,390429430,10360,10360,10360,10360,17
|
|
20230823,122700,390253310,10370,10370,10370,10370,0
|
|
20230823,122600,390253310,10370,10370,10370,10370,1
|
|
20230823,122500,390242940,10370,10370,10370,10370,8
|
|
20230823,122400,390159980,10370,10370,10370,10370,0
|
|
20230823,122300,390159980,10370,10370,10370,10370,2
|
|
20230823,122200,390139240,10340,10350,10350,10340,311
|
|
20230823,122100,386921390,10370,10370,10370,10370,3
|
|
20230823,122000,386890280,10370,10370,10370,10370,0
|
|
20230823,121900,386890280,10370,10370,10370,10370,3
|
|
20230823,121800,386859170,10360,10360,10360,10360,0
|
|
20230823,121700,386859170,10360,10360,10360,10360,248
|
|
20230823,121600,384289890,10370,10370,10370,10370,22
|
|
20230823,121500,384061750,10370,10370,10370,10370,57
|
|
20230823,121400,383470660,10370,10370,10370,10370,39
|
|
20230823,121300,383066230,10370,10370,10370,10370,60
|
|
20230823,121200,382444030,10370,10370,10370,10370,3
|
|
20230823,121100,382412920,10370,10370,10370,10370,31
|
|
20230823,121000,382091450,10370,10370,10370,10370,100
|
|
20230823,120900,381054450,10370,10370,10370,10370,75
|
|
20230823,120800,380276700,10370,10370,10370,10370,57
|
|
20230823,120700,379685610,10370,10370,10370,10370,41
|
|
20230823,120600,379260440,10370,10370,10370,10370,0
|
|
20230823,120500,379260440,10370,10370,10370,10370,16
|
|
20230823,120400,379094520,10370,10370,10370,10370,0
|
|
20230823,120300,379094520,10370,10370,10370,10370,3
|
|
20230823,120200,379063410,10370,10370,10370,10370,47
|
|
20230823,120100,378576020,10370,10370,10370,10370,3
|
|
20230823,120000,378544910,10370,10370,10370,10370,0
|
|
20230823,115900,378544910,10370,10370,10370,10370,0
|
|
20230823,115800,378544910,10370,10370,10370,10370,3
|
|
20230823,115700,378513800,10370,10370,10370,10370,8
|
|
20230823,115600,378430840,10370,10370,10370,10370,0
|
|
20230823,115500,378430840,10370,10350,10370,10350,5
|
|
20230823,115400,378379030,10370,10370,10370,10370,5
|
|
20230823,115300,378327180,10360,10360,10360,10360,0
|
|
20230823,115200,378327180,10360,10370,10370,10360,12
|
|
20230823,115100,378202850,10350,10360,10360,10350,501
|
|
20230823,115000,373014490,10360,10360,10360,10360,2
|
|
20230823,114900,372993770,10370,10370,10370,10370,24
|
|
20230823,114800,372744890,10370,10370,10370,10370,20
|
|
20230823,114700,372537490,10370,10370,10370,10370,36
|
|
20230823,114600,372164170,10370,10370,10370,10370,3
|
|
20230823,114500,372133060,10370,10370,10370,10370,17
|
|
20230823,114400,371956770,10370,10380,10380,10370,186
|
|
20230823,114300,370027820,10380,10370,10380,10370,258
|
|
20230823,114200,367352310,10370,10370,10370,10370,120
|
|
20230823,114100,366107910,10370,10360,10370,10360,10
|
|
20230823,114000,366004260,10370,10370,10370,10370,3
|
|
20230823,113900,365973150,10370,10360,10370,10360,108
|
|
20230823,113800,364854170,10370,10370,10370,10370,13
|
|
20230823,113700,364719360,10370,10360,10370,10360,11
|
|
20230823,113600,364605300,10370,10370,10370,10370,102
|
|
20230823,113500,363547560,10370,10370,10370,10370,3
|
|
20230823,113400,363516450,10370,10340,10370,10340,982
|
|
20230823,113300,353351280,10340,10350,10350,10340,120
|
|
20230823,113200,352110280,10350,10350,10350,10350,0
|
|
20230823,113100,352110280,10350,10350,10350,10350,19
|
|
20230823,113000,351913630,10350,10350,10350,10350,65
|
|
20230823,112900,351240880,10350,10350,10350,10350,20
|
|
20230823,112800,351033880,10350,10350,10350,10350,6
|
|
20230823,112700,350971780,10350,10350,10350,10350,117
|
|
20230823,112600,349760830,10350,10350,10350,10350,0
|
|
20230823,112500,349760830,10350,10350,10350,10350,18
|
|
20230823,112400,349574530,10350,10350,10350,10350,0
|
|
20230823,112300,349574530,10350,10350,10350,10350,3
|
|
20230823,112200,349543480,10350,10330,10350,10330,192
|
|
20230823,112100,347558820,10330,10330,10330,10330,141
|
|
20230823,112000,346102290,10340,10340,10340,10340,57
|
|
20230823,111900,345512910,10340,10330,10340,10330,71
|
|
20230823,111800,344779430,10330,10330,10330,10330,71
|
|
20230823,111700,344046000,10330,10330,10330,10330,2
|
|
20230823,111600,344025340,10330,10330,10330,10320,20
|
|
20230823,111500,343818780,10330,10330,10330,10330,60
|
|
20230823,111400,343198980,10330,10330,10330,10330,9
|
|
20230823,111300,343106010,10330,10330,10330,10330,5
|
|
20230823,111200,343054360,10330,10320,10330,10320,18
|
|
20230823,111100,342868570,10320,10320,10320,10320,0
|
|
20230823,111000,342868570,10320,10330,10330,10320,40
|
|
20230823,110900,342455600,10330,10330,10330,10330,33
|
|
20230823,110800,342114710,10330,10330,10330,10330,0
|
|
20230823,110700,342114710,10330,10330,10330,10330,3
|
|
20230823,110600,342083720,10330,10330,10330,10330,100
|
|
20230823,110500,341050720,10330,10330,10330,10330,3
|
|
20230823,110400,341019730,10330,10330,10330,10330,3
|
|
20230823,110300,340988740,10330,10330,10330,10330,0
|
|
20230823,110200,340988740,10330,10330,10330,10330,3
|
|
20230823,110100,340957750,10330,10320,10330,10290,652
|
|
20230823,110000,334242380,10340,10320,10340,10320,13
|
|
20230823,105900,334108160,10320,10320,10320,10320,82
|
|
20230823,105800,333261920,10350,10350,10350,10350,0
|
|
20230823,105700,333261920,10350,10330,10350,10330,13
|
|
20230823,105600,333127590,10310,10310,10310,10310,0
|
|
20230823,105500,333127590,10310,10310,10310,10310,141
|
|
20230823,105400,331673880,10350,10320,10350,10310,63
|
|
20230823,105300,331024160,10340,10350,10350,10330,33
|
|
20230823,105200,330683130,10350,10350,10350,10350,0
|
|
20230823,105100,330683130,10350,10350,10350,10350,0
|
|
20230823,105000,330683130,10350,10350,10350,10350,2
|
|
20230823,104900,330662430,10350,10340,10350,10280,1387
|
|
20230823,104800,316373450,10350,10350,10350,10350,61
|
|
20230823,104700,315742100,10370,10340,10370,10340,8
|
|
20230823,104600,315659320,10340,10340,10340,10340,0
|
|
20230823,104500,315659320,10340,10340,10340,10340,25
|
|
20230823,104400,315400820,10340,10340,10340,10340,19
|
|
20230823,104300,315204360,10350,10370,10370,10350,191
|
|
20230823,104200,313225230,10380,10380,10380,10380,0
|
|
20230823,104100,313225230,10380,10380,10380,10370,931
|
|
20230823,104000,303569880,10370,10370,10370,10370,76
|
|
20230823,103900,302781760,10370,10370,10370,10370,16
|
|
20230823,103800,302615840,10370,10370,10370,10370,18
|
|
20230823,103700,302429180,10370,10370,10370,10370,51
|
|
20230823,103600,301900310,10370,10360,10370,10360,159
|
|
20230823,103500,300252970,10360,10370,10370,10360,161
|
|
20230823,103400,298584910,10370,10370,10370,10370,22
|
|
20230823,103300,298356770,10370,10370,10370,10370,0
|
|
20230823,103200,298356770,10370,10370,10370,10370,0
|
|
20230823,103100,298356770,10370,10380,10380,10370,111
|
|
20230823,103000,297205590,10370,10380,10380,10370,402
|
|
20230823,102900,293036700,10380,10380,10380,10380,48
|
|
20230823,102800,292538460,10380,10380,10380,10380,5
|
|
20230823,102700,292486560,10370,10370,10370,10370,0
|
|
20230823,102600,292486560,10370,10380,10380,10370,280
|
|
20230823,102500,289582290,10380,10390,10390,10380,200
|
|
20230823,102400,287506180,10390,10390,10390,10390,100
|
|
20230823,102300,286467180,10400,10400,10400,10400,1
|
|
20230823,102200,286456780,10400,10390,10400,10390,323
|
|
20230823,102100,283100710,10390,10390,10390,10390,45
|
|
20230823,102000,282633160,10390,10410,10410,10390,133
|
|
20230823,101900,281251070,10410,10390,10410,10390,151
|
|
20230823,101800,279679800,10410,10390,10410,10390,1521
|
|
20230823,101700,263864180,10390,10330,10400,10330,4723
|
|
20230823,101600,214906050,10340,10340,10340,10340,76
|
|
20230823,101500,214120210,10330,10340,10340,10330,174
|
|
20230823,101400,212321070,10340,10340,10340,10340,5
|
|
20230823,101300,212269370,10340,10340,10340,10340,4
|
|
20230823,101200,212228010,10340,10340,10340,10320,115
|
|
20230823,101100,211040610,10340,10340,10340,10340,19
|
|
20230823,101000,210844150,10340,10340,10340,10340,17
|
|
20230823,100900,210668370,10340,10340,10340,10340,19
|
|
20230823,100800,210471910,10340,10340,10340,10340,18
|
|
20230823,100700,210285790,10340,10340,10340,10340,211
|
|
20230823,100600,208104050,10340,10340,10340,10320,11
|
|
20230823,100500,207990390,10330,10330,10330,10330,0
|
|
20230823,100400,207990390,10330,10340,10340,10330,107
|
|
20230823,100300,206884880,10340,10340,10340,10340,2
|
|
20230823,100200,206864200,10340,10340,10340,10340,24
|
|
20230823,100100,206616040,10340,10340,10340,10340,8
|
|
20230823,100000,206533320,10340,10330,10340,10330,549
|
|
20230823,095900,200862020,10340,10340,10340,10340,10
|
|
20230823,095800,200758620,10350,10350,10350,10350,10
|
|
20230823,095700,200655120,10330,10350,10350,10330,258
|
|
20230823,095600,197987610,10340,10340,10340,10340,428
|
|
20230823,095500,193562090,10340,10340,10340,10340,2
|
|
20230823,095400,193541410,10340,10320,10340,10320,6
|
|
20230823,095300,193479450,10340,10300,10340,10300,493
|
|
20230823,095200,188401390,10300,10300,10300,10270,37
|
|
20230823,095100,188020320,10270,10290,10290,10270,140
|
|
20230823,095000,186582210,10300,10320,10320,10300,440
|
|
20230823,094900,182047520,10330,10340,10340,10330,42
|
|
20230823,094800,181613520,10340,10340,10340,10340,28
|
|
20230823,094700,181324000,10340,10320,10340,10320,179
|
|
20230823,094600,179476680,10320,10320,10320,10320,16
|
|
20230823,094500,179311560,10320,10350,10350,10320,209
|
|
20230823,094400,177154230,10350,10350,10350,10350,75
|
|
20230823,094300,176377980,10330,10330,10330,10330,3
|
|
20230823,094200,176346990,10350,10330,10350,10330,16
|
|
20230823,094100,176181690,10330,10350,10360,10330,291
|
|
20230823,094000,173173210,10350,10350,10350,10340,284
|
|
20230823,093900,170234820,10340,10360,10360,10340,52
|
|
20230823,093800,169696470,10360,10360,10360,10360,17
|
|
20230823,093700,169520350,10360,10360,10360,10360,1
|
|
20230823,093600,169509990,10360,10360,10360,10350,70
|
|
20230823,093500,168785290,10350,10360,10360,10350,51
|
|
20230823,093400,168256940,10360,10370,10370,10360,62
|
|
20230823,093300,167614540,10360,10370,10370,10360,43
|
|
20230823,093200,167168680,10370,10370,10370,10370,155
|
|
20230823,093100,165561330,10380,10380,10380,10380,29
|
|
20230823,093000,165260310,10380,10370,10380,10370,10
|
|
20230823,092900,165156540,10380,10380,10380,10380,2
|
|
20230823,092800,165135780,10350,10390,10390,10350,207
|
|
20230823,092700,162991420,10370,10400,10400,10370,190
|
|
20230823,092600,161017700,10400,10290,10400,10290,5208
|
|
20230823,092500,107251550,10290,10300,10300,10270,40
|
|
20230823,092400,106840480,10280,10280,10280,10280,23
|
|
20230823,092300,106604040,10280,10290,10290,10280,114
|
|
20230823,092200,105431250,10260,10260,10260,10260,90
|
|
20230823,092100,104507850,10260,10260,10260,10260,34
|
|
20230823,092000,104159010,10260,10290,10290,10260,474
|
|
20230823,091900,99293880,10290,10300,10300,10290,114
|
|
20230823,091800,98120620,10300,10300,10300,10300,142
|
|
20230823,091700,96658020,10290,10300,10300,10290,99
|
|
20230823,091600,95638430,10300,10270,10300,10270,1808
|
|
20230823,091500,77051240,10270,10280,10280,10250,61
|
|
20230823,091400,76424670,10290,10240,10290,10240,1854
|
|
20230823,091300,57414470,10240,10240,10240,10230,299
|
|
20230823,091200,54353100,10240,10240,10240,10240,134
|
|
20230823,091100,52980940,10240,10240,10250,10240,532
|
|
20230823,091000,47532590,10240,10240,10240,10240,38
|
|
20230823,090900,47143470,10250,10180,10250,10180,544
|
|
20230823,090800,41598180,10190,10180,10190,10180,85
|
|
20230823,090700,40732050,10170,10090,10180,10090,2570
|
|
20230823,090600,14779410,10090,10100,10100,10090,24
|
|
20230823,090500,14537090,10100,10110,10110,10100,202
|
|
20230823,090400,12496680,10170,10120,10170,10100,643
|
|
20230823,090300,5983270,10180,10180,10180,10130,48
|
|
20230823,090200,5495490,10190,10160,10190,10150,166
|
|
20230823,090100,3807310,10210,10210,10210,10210,0
|
|
20230823,090000,3807310,10210,10160,10210,10140,375
|