580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183700,411435510,12500,12500,12500,12500,313
|
|
20230811,183600,411435510,12500,12500,12500,12500,0
|
|
20230811,183500,411435510,12500,12500,12500,12500,0
|
|
20230811,183400,411435510,12500,12500,12500,12500,0
|
|
20230811,183300,411435510,12500,12500,12500,12500,0
|
|
20230811,183200,411435510,12500,12500,12500,12500,0
|
|
20230811,183100,411435510,12500,12500,12500,12500,0
|
|
20230811,183000,411435510,12500,12500,12500,12500,0
|
|
20230811,182900,411435510,12500,12500,12500,12500,0
|
|
20230811,182800,411435510,12500,12500,12500,12500,0
|
|
20230811,182700,411435510,12500,12500,12500,12500,0
|
|
20230811,182600,411435510,12500,12500,12500,12500,0
|
|
20230811,182500,411435510,12500,12500,12500,12500,0
|
|
20230811,182400,411435510,12500,12500,12500,12500,0
|
|
20230811,182300,411435510,12500,12500,12500,12500,0
|
|
20230811,182200,411435510,12500,12500,12500,12500,0
|
|
20230811,182100,411435510,12500,12500,12500,12500,0
|
|
20230811,182000,411435510,12500,12500,12500,12500,0
|
|
20230811,181900,411435510,12500,12500,12500,12500,0
|
|
20230811,181800,411435510,12500,12500,12500,12500,0
|
|
20230811,181700,411435510,12500,12500,12500,12500,0
|
|
20230811,181600,411435510,12500,12500,12500,12500,0
|
|
20230811,181500,411435510,12500,12500,12500,12500,0
|
|
20230811,181400,411435510,12500,12500,12500,12500,0
|
|
20230811,181300,411435510,12500,12500,12500,12500,0
|
|
20230811,181200,411435510,12500,12500,12500,12500,0
|
|
20230811,181100,411435510,12500,12500,12500,12500,0
|
|
20230811,181000,411435510,12500,12500,12500,12500,0
|
|
20230811,180900,411435510,12500,12500,12500,12500,0
|
|
20230811,180800,411435510,12500,12500,12500,12500,0
|
|
20230811,180700,411435510,12500,12500,12500,12500,313
|
|
20230811,180600,411435510,12500,12500,12500,12500,0
|
|
20230811,180500,411435510,12500,12500,12500,12500,0
|
|
20230811,180400,411435510,12500,12500,12500,12500,0
|
|
20230811,180300,411435510,12500,12500,12500,12500,0
|
|
20230811,180200,411435510,12500,12500,12500,12500,0
|
|
20230811,180100,411435510,12500,12500,12500,12500,0
|
|
20230811,180000,411435510,12500,12500,12500,12500,0
|
|
20230811,175900,411435510,12500,12500,12500,12500,0
|
|
20230811,175800,411435510,12500,12500,12500,12500,0
|
|
20230811,175700,411435510,12500,12500,12500,12500,0
|
|
20230811,175600,411435510,12500,12500,12500,12500,0
|
|
20230811,175500,411435510,12500,12500,12500,12500,0
|
|
20230811,175400,411435510,12500,12500,12500,12500,0
|
|
20230811,175300,411435510,12500,12500,12500,12500,0
|
|
20230811,175200,411435510,12500,12500,12500,12500,0
|
|
20230811,175100,411435510,12500,12500,12500,12500,0
|
|
20230811,175000,411435510,12500,12500,12500,12500,0
|
|
20230811,174900,411435510,12500,12500,12500,12500,0
|
|
20230811,174800,411435510,12500,12500,12500,12500,0
|
|
20230811,174700,411435510,12500,12500,12500,12500,0
|
|
20230811,174600,411435510,12500,12500,12500,12500,0
|
|
20230811,174500,411435510,12500,12500,12500,12500,0
|
|
20230811,174400,411435510,12500,12500,12500,12500,0
|
|
20230811,174300,411435510,12500,12500,12500,12500,0
|
|
20230811,174200,411435510,12500,12500,12500,12500,0
|
|
20230811,174100,411435510,12500,12500,12500,12500,0
|
|
20230811,174000,411435510,12500,12500,12500,12500,0
|
|
20230811,173900,411435510,12500,12500,12500,12500,0
|
|
20230811,173800,411435510,12500,12500,12500,12500,0
|
|
20230811,173700,411435510,12500,12500,12500,12500,313
|
|
20230811,173600,411435510,12500,12500,12500,12500,0
|
|
20230811,173500,411435510,12500,12500,12500,12500,0
|
|
20230811,173400,411435510,12500,12500,12500,12500,0
|
|
20230811,173300,411435510,12500,12500,12500,12500,0
|
|
20230811,173200,411435510,12500,12500,12500,12500,0
|
|
20230811,173100,411435510,12500,12500,12500,12500,0
|
|
20230811,173000,411435510,12500,12500,12500,12500,0
|
|
20230811,172900,411435510,12500,12500,12500,12500,0
|
|
20230811,172800,411435510,12500,12500,12500,12500,0
|
|
20230811,172700,411435510,12500,12500,12500,12500,0
|
|
20230811,172600,411435510,12500,12500,12500,12500,0
|
|
20230811,172500,411435510,12500,12500,12500,12500,0
|
|
20230811,172400,411435510,12500,12500,12500,12500,0
|
|
20230811,172300,411435510,12500,12500,12500,12500,0
|
|
20230811,172200,411435510,12500,12500,12500,12500,0
|
|
20230811,172100,411435510,12500,12500,12500,12500,0
|
|
20230811,172000,411435510,12500,12500,12500,12500,0
|
|
20230811,171900,411435510,12500,12500,12500,12500,0
|
|
20230811,171800,411435510,12500,12500,12500,12500,0
|
|
20230811,171700,411435510,12500,12500,12500,12500,0
|
|
20230811,171600,411435510,12500,12500,12500,12500,0
|
|
20230811,171500,411435510,12500,12500,12500,12500,0
|
|
20230811,171400,411435510,12500,12500,12500,12500,0
|
|
20230811,171300,411435510,12500,12500,12500,12500,0
|
|
20230811,171200,411435510,12500,12500,12500,12500,0
|
|
20230811,171100,411435510,12500,12500,12500,12500,0
|
|
20230811,171000,411435510,12500,12500,12500,12500,0
|
|
20230811,170900,411435510,12500,12500,12500,12500,0
|
|
20230811,170800,411435510,12500,12500,12500,12500,0
|
|
20230811,170700,411435510,12500,12500,12500,12500,313
|
|
20230811,170600,411435510,12500,12500,12500,12500,0
|
|
20230811,170500,411435510,12500,12500,12500,12500,0
|
|
20230811,170400,411435510,12500,12500,12500,12500,0
|
|
20230811,170300,411435510,12500,12500,12500,12500,0
|
|
20230811,170200,411435510,12500,12500,12500,12500,0
|
|
20230811,170100,411435510,12500,12500,12500,12500,0
|
|
20230811,170000,411435510,12500,12500,12500,12500,0
|
|
20230811,165900,411435510,12500,12500,12500,12500,0
|
|
20230811,165800,411435510,12500,12500,12500,12500,0
|
|
20230811,165700,411435510,12500,12500,12500,12500,0
|
|
20230811,165600,411435510,12500,12500,12500,12500,0
|
|
20230811,165500,411435510,12500,12500,12500,12500,0
|
|
20230811,165400,411435510,12500,12500,12500,12500,0
|
|
20230811,165300,411435510,12500,12500,12500,12500,0
|
|
20230811,165200,411435510,12500,12500,12500,12500,0
|
|
20230811,165100,411435510,12500,12500,12500,12500,0
|
|
20230811,165000,411435510,12500,12500,12500,12500,0
|
|
20230811,164900,411435510,12500,12500,12500,12500,0
|
|
20230811,164800,411435510,12500,12500,12500,12500,0
|
|
20230811,164700,411435510,12500,12500,12500,12500,0
|
|
20230811,164600,411435510,12500,12500,12500,12500,0
|
|
20230811,164500,411435510,12500,12500,12500,12500,0
|
|
20230811,164400,411435510,12500,12500,12500,12500,0
|
|
20230811,164300,411435510,12500,12500,12500,12500,0
|
|
20230811,164200,411435510,12500,12500,12500,12500,0
|
|
20230811,164100,411435510,12500,12500,12500,12500,0
|
|
20230811,164000,411435510,12500,12500,12500,12500,0
|
|
20230811,163900,411435510,12500,12500,12500,12500,0
|
|
20230811,163800,411435510,12500,12500,12500,12500,0
|
|
20230811,163700,411435510,12500,12500,12500,12500,313
|
|
20230811,163600,411435510,12500,12500,12500,12500,0
|
|
20230811,163500,411435510,12500,12500,12500,12500,0
|
|
20230811,163400,411435510,12500,12500,12500,12500,0
|
|
20230811,163300,411435510,12500,12500,12500,12500,0
|
|
20230811,163200,411435510,12500,12500,12500,12500,0
|
|
20230811,163100,411435510,12500,12500,12500,12500,0
|
|
20230811,163000,411435510,12500,12500,12500,12500,0
|
|
20230811,162900,411435510,12500,12500,12500,12500,0
|
|
20230811,162800,411435510,12500,12500,12500,12500,0
|
|
20230811,162700,411435510,12500,12500,12500,12500,0
|
|
20230811,162600,411435510,12500,12500,12500,12500,0
|
|
20230811,162500,411435510,12500,12500,12500,12500,0
|
|
20230811,162400,411435510,12500,12500,12500,12500,0
|
|
20230811,162300,411435510,12500,12500,12500,12500,0
|
|
20230811,162200,411435510,12500,12500,12500,12500,0
|
|
20230811,162100,411435510,12500,12500,12500,12500,0
|
|
20230811,162000,411435510,12500,12500,12500,12500,0
|
|
20230811,161900,411435510,12500,12500,12500,12500,0
|
|
20230811,161800,411435510,12500,12500,12500,12500,0
|
|
20230811,161700,411435510,12500,12500,12500,12500,0
|
|
20230811,161600,411435510,12500,12500,12500,12500,0
|
|
20230811,161500,411435510,12500,12500,12500,12500,0
|
|
20230811,161400,411435510,12500,12500,12500,12500,0
|
|
20230811,161300,411435510,12500,12500,12500,12500,0
|
|
20230811,161200,411435510,12500,12500,12500,12500,0
|
|
20230811,161100,411435510,12500,12500,12500,12500,0
|
|
20230811,161000,411435510,12500,12500,12500,12500,0
|
|
20230811,160900,411435510,12500,12500,12500,12500,0
|
|
20230811,160800,411435510,12500,12500,12500,12500,0
|
|
20230811,160700,411435510,12500,12500,12500,12500,313
|
|
20230811,160600,411435510,12500,12500,12500,12500,0
|
|
20230811,160500,411435510,12500,12500,12500,12500,0
|
|
20230811,160400,411435510,12500,12500,12500,12500,0
|
|
20230811,160300,411435510,12500,12500,12500,12500,0
|
|
20230811,160200,411435510,12500,12500,12500,12500,0
|
|
20230811,160100,411435510,12500,12500,12500,12500,0
|
|
20230811,160000,411435510,12500,12500,12500,12500,0
|
|
20230811,155900,411435510,12500,12500,12500,12500,0
|
|
20230811,155800,411435510,12500,12500,12500,12500,0
|
|
20230811,155700,411435510,12500,12500,12500,12500,0
|
|
20230811,155600,411435510,12500,12500,12500,12500,0
|
|
20230811,155500,411435510,12500,12500,12500,12500,0
|
|
20230811,155400,411435510,12500,12500,12500,12500,0
|
|
20230811,155300,411435510,12500,12500,12500,12500,0
|
|
20230811,155200,411435510,12500,12500,12500,12500,0
|
|
20230811,155100,411435510,12500,12500,12500,12500,0
|
|
20230811,155000,411435510,12500,12500,12500,12500,0
|
|
20230811,154900,411435510,12500,12500,12500,12500,0
|
|
20230811,154800,411435510,12500,12500,12500,12500,0
|
|
20230811,154700,411435510,12500,12500,12500,12500,0
|
|
20230811,154600,411435510,12500,12500,12500,12500,0
|
|
20230811,154500,411435510,12500,12500,12500,12500,0
|
|
20230811,154400,411435510,12500,12500,12500,12500,0
|
|
20230811,154300,411435510,12500,12500,12500,12500,0
|
|
20230811,154200,411435510,12500,12500,12500,12500,0
|
|
20230811,154100,411435510,12500,12500,12500,12500,0
|
|
20230811,154000,411435510,12500,12500,12500,12500,0
|
|
20230811,153900,411435510,12500,12500,12500,12500,0
|
|
20230811,153800,411435510,12500,12500,12500,12500,0
|
|
20230811,153700,411435510,12500,12500,12500,12500,313
|
|
20230811,153600,411435510,12500,12500,12500,12500,0
|
|
20230811,153500,411435510,12500,12500,12500,12500,0
|
|
20230811,153400,411435510,12500,12500,12500,12500,0
|
|
20230811,153300,411435510,12500,12500,12500,12500,0
|
|
20230811,153200,411435510,12500,12500,12500,12500,0
|
|
20230811,153100,411435510,12500,12500,12500,12500,0
|
|
20230811,153000,411435510,12500,12500,12500,12500,313
|
|
20230811,152900,407523010,12510,12510,12510,12510,0
|
|
20230811,152800,407523010,12510,12510,12510,12510,0
|
|
20230811,152700,407523010,12510,12510,12510,12510,0
|
|
20230811,152600,407523010,12510,12510,12510,12510,0
|
|
20230811,152500,407523010,12510,12510,12510,12510,0
|
|
20230811,152400,407523010,12510,12510,12510,12510,0
|
|
20230811,152300,407523010,12510,12510,12510,12510,0
|
|
20230811,152200,407523010,12510,12510,12510,12510,0
|
|
20230811,152100,407523010,12510,12510,12510,12510,0
|
|
20230811,152000,407523010,12510,12510,12510,12510,0
|
|
20230811,151900,407523010,12510,12510,12510,12490,74
|
|
20230811,151800,406597430,12470,12510,12510,12470,32
|
|
20230811,151700,406198310,12470,12470,12470,12470,10
|
|
20230811,151600,406073610,12470,12510,12510,12470,287
|
|
20230811,151500,402487850,12510,12500,12510,12500,3
|
|
20230811,151400,402450340,12510,12500,12510,12500,69
|
|
20230811,151300,401587810,12500,12500,12500,12500,5
|
|
20230811,151200,401525310,12510,12500,12510,12500,32
|
|
20230811,151100,401125030,12500,12510,12510,12500,8
|
|
20230811,151000,401024960,12500,12500,12510,12500,58
|
|
20230811,150900,400299940,12500,12500,12510,12500,7
|
|
20230811,150800,400212400,12500,12500,12510,12500,33
|
|
20230811,150700,399799600,12500,12500,12510,12500,6
|
|
20230811,150600,399724580,12500,12500,12500,12500,5
|
|
20230811,150500,399662080,12500,12500,12510,12500,380
|
|
20230811,150400,394911630,12500,12500,12510,12490,323
|
|
20230811,150300,390874200,12500,12490,12500,12490,116
|
|
20230811,150200,389424240,12490,12490,12490,12490,4
|
|
20230811,150100,389374280,12490,12490,12490,12490,10
|
|
20230811,150000,389249380,12490,12490,12500,12490,6
|
|
20230811,145900,389174430,12490,12490,12490,12490,3
|
|
20230811,145800,389136960,12490,12490,12490,12490,3
|
|
20230811,145700,389099490,12490,12490,12490,12490,4
|
|
20230811,145600,389049530,12500,12500,12500,12500,42
|
|
20230811,145500,388524530,12510,12510,12520,12510,132
|
|
20230811,145400,386873160,12510,12510,12510,12510,3
|
|
20230811,145300,386835630,12500,12500,12510,12500,3
|
|
20230811,145200,386798120,12500,12500,12510,12500,4
|
|
20230811,145100,386748110,12500,12530,12530,12500,156
|
|
20230811,145000,384795650,12530,12530,12530,12530,4
|
|
20230811,144900,384745530,12530,12530,12540,12530,16
|
|
20230811,144800,384545040,12530,12530,12530,12530,14
|
|
20230811,144700,384369620,12530,12540,12540,12530,106
|
|
20230811,144600,383040400,12540,12550,12560,12540,113
|
|
20230811,144500,381622270,12560,12550,12560,12550,14
|
|
20230811,144400,381446460,12550,12550,12550,12550,2
|
|
20230811,144300,381421360,12550,12550,12550,12550,33
|
|
20230811,144200,381007210,12550,12550,12560,12550,144
|
|
20230811,144100,379198720,12550,12550,12560,12550,312
|
|
20230811,144000,375283020,12550,12530,12550,12530,1448
|
|
20230811,143900,357114360,12530,12540,12540,12530,57
|
|
20230811,143800,356400140,12530,12540,12550,12530,554
|
|
20230811,143700,349449860,12540,12500,12540,12500,653
|
|
20230811,143600,341267810,12510,12510,12510,12510,71
|
|
20230811,143500,340379600,12510,12510,12520,12510,128
|
|
20230811,143400,338778070,12510,12500,12510,12500,40
|
|
20230811,143300,338277690,12500,12500,12510,12490,526
|
|
20230811,143200,331699470,12490,12490,12490,12490,5
|
|
20230811,143100,331637020,12490,12490,12500,12490,4
|
|
20230811,143000,331587050,12490,12490,12490,12490,4
|
|
20230811,142900,331537090,12490,12490,12500,12490,6
|
|
20230811,142800,331462130,12500,12490,12500,12490,246
|
|
20230811,142700,328389450,12500,12490,12500,12490,90
|
|
20230811,142600,327264470,12480,12490,12490,12480,5
|
|
20230811,142500,327202040,12490,12500,12500,12490,55
|
|
20230811,142400,326514550,12500,12500,12510,12500,12
|
|
20230811,142300,326364540,12500,12480,12500,12480,1736
|
|
20230811,142200,304666530,12490,12460,12490,12460,1402
|
|
20230811,142100,287171790,12470,12460,12470,12460,401
|
|
20230811,142000,282175320,12460,12460,12460,12460,322
|
|
20230811,141900,278163200,12460,12450,12460,12450,2
|
|
20230811,141800,278138290,12450,12450,12450,12450,1
|
|
20230811,141700,278125840,12460,12460,12460,12460,4
|
|
20230811,141600,278076000,12450,12450,12450,12450,0
|
|
20230811,141500,278076000,12450,12450,12450,12450,5
|
|
20230811,141400,278013750,12460,12460,12460,12460,0
|
|
20230811,141300,278013750,12460,12450,12460,12450,22
|
|
20230811,141200,277739640,12450,12450,12450,12450,2
|
|
20230811,141100,277714740,12460,12460,12460,12460,2
|
|
20230811,141000,277689820,12460,12460,12460,12460,1
|
|
20230811,140900,277677360,12450,12450,12450,12450,1
|
|
20230811,140800,277664910,12450,12450,12450,12450,1
|
|
20230811,140700,277652460,12450,12450,12450,12450,13
|
|
20230811,140600,277490610,12450,12450,12450,12450,1
|
|
20230811,140500,277478160,12450,12440,12450,12440,50
|
|
20230811,140400,276855890,12450,12450,12450,12450,22
|
|
20230811,140300,276581990,12440,12450,12450,12440,2
|
|
20230811,140200,276557100,12450,12440,12450,12440,12
|
|
20230811,140100,276407710,12450,12450,12450,12450,20
|
|
20230811,140000,276158710,12450,12450,12450,12450,1
|
|
20230811,135900,276146260,12450,12450,12450,12450,1
|
|
20230811,135800,276133810,12440,12440,12440,12440,2
|
|
20230811,135700,276108930,12450,12450,12450,12450,0
|
|
20230811,135600,276108930,12450,12450,12450,12450,1
|
|
20230811,135500,276096480,12450,12450,12450,12440,25
|
|
20230811,135400,275785240,12440,12440,12440,12440,0
|
|
20230811,135300,275785240,12440,12440,12440,12440,1
|
|
20230811,135200,275772800,12450,12440,12450,12440,2
|
|
20230811,135100,275747910,12450,12450,12450,12450,24
|
|
20230811,135000,275449110,12450,12450,12450,12450,0
|
|
20230811,134900,275449110,12450,12450,12450,12450,1
|
|
20230811,134800,275436660,12440,12450,12450,12440,26
|
|
20230811,134700,275112980,12450,12450,12450,12450,1
|
|
20230811,134600,275100530,12450,12450,12450,12450,4
|
|
20230811,134500,275050730,12450,12450,12450,12440,42
|
|
20230811,134400,274527840,12440,12440,12440,12440,1
|
|
20230811,134300,274515400,12450,12450,12450,12450,0
|
|
20230811,134200,274515400,12450,12450,12450,12450,0
|
|
20230811,134100,274515400,12450,12450,12450,12440,3
|
|
20230811,134000,274478060,12450,12450,12450,12450,333
|
|
20230811,133900,270332210,12440,12440,12440,12440,31
|
|
20230811,133800,269946570,12440,12440,12440,12440,1
|
|
20230811,133700,269934130,12440,12440,12440,12440,0
|
|
20230811,133600,269934130,12440,12440,12440,12440,1
|
|
20230811,133500,269921690,12440,12440,12440,12440,201
|
|
20230811,133400,267421250,12450,12440,12450,12440,5
|
|
20230811,133300,267359020,12430,12430,12430,12430,0
|
|
20230811,133200,267359020,12430,12430,12430,12430,0
|
|
20230811,133100,267359020,12430,12430,12430,12430,1
|
|
20230811,133000,267346590,12430,12430,12430,12430,0
|
|
20230811,132900,267346590,12430,12430,12430,12430,1
|
|
20230811,132800,267334160,12430,12430,12430,12430,1
|
|
20230811,132700,267321730,12430,12430,12430,12430,0
|
|
20230811,132600,267321730,12430,12430,12430,12430,0
|
|
20230811,132500,267321730,12430,12430,12430,12430,0
|
|
20230811,132400,267321730,12430,12430,12430,12430,1
|
|
20230811,132300,267309300,12430,12440,12440,12430,220
|
|
20230811,132200,264573470,12440,12440,12440,12440,0
|
|
20230811,132100,264573470,12440,12430,12440,12430,2
|
|
20230811,132000,264548600,12440,12440,12440,12440,0
|
|
20230811,131900,264548600,12440,12440,12440,12440,0
|
|
20230811,131800,264548600,12440,12440,12440,12440,26
|
|
20230811,131700,264225160,12440,12440,12440,12440,0
|
|
20230811,131600,264225160,12440,12440,12440,12440,17
|
|
20230811,131500,264013680,12440,12440,12440,12440,183
|
|
20230811,131400,261737160,12440,12440,12440,12440,2
|
|
20230811,131300,261712280,12440,12440,12440,12440,184
|
|
20230811,131200,259423320,12430,12430,12430,12430,0
|
|
20230811,131100,259423320,12430,12430,12430,12430,1
|
|
20230811,131000,259410890,12430,12430,12430,12430,0
|
|
20230811,130900,259410890,12430,12430,12430,12430,1
|
|
20230811,130800,259398460,12430,12430,12430,12430,0
|
|
20230811,130700,259398460,12430,12430,12430,12430,1
|
|
20230811,130600,259386030,12430,12430,12430,12430,0
|
|
20230811,130500,259386030,12430,12430,12430,12430,0
|
|
20230811,130400,259386030,12430,12430,12430,12430,2
|
|
20230811,130300,259361170,12430,12430,12430,12430,0
|
|
20230811,130200,259361170,12430,12430,12430,12430,3
|
|
20230811,130100,259323880,12430,12430,12430,12430,1
|
|
20230811,130000,259311450,12430,12440,12440,12430,2
|
|
20230811,125900,259286580,12440,12440,12440,12440,1
|
|
20230811,125800,259274140,12430,12430,12430,12430,0
|
|
20230811,125700,259274140,12430,12430,12430,12430,1
|
|
20230811,125600,259261710,12430,12430,12430,12430,0
|
|
20230811,125500,259261710,12430,12430,12430,12430,1
|
|
20230811,125400,259249280,12430,12430,12430,12430,1
|
|
20230811,125300,259236850,12430,12430,12430,12430,0
|
|
20230811,125200,259236850,12430,12430,12430,12430,190
|
|
20230811,125100,256875150,12430,12440,12440,12430,70
|
|
20230811,125000,256004850,12430,12430,12430,12430,2
|
|
20230811,124900,255979990,12430,12430,12430,12430,0
|
|
20230811,124800,255979990,12430,12430,12430,12430,0
|
|
20230811,124700,255979990,12430,12430,12430,12430,1
|
|
20230811,124600,255967560,12430,12430,12430,12430,0
|
|
20230811,124500,255967560,12430,12430,12430,12430,201
|
|
20230811,124400,253469130,12430,12430,12430,12430,1
|
|
20230811,124300,253456700,12430,12430,12430,12430,0
|
|
20230811,124200,253456700,12430,12430,12430,12430,0
|
|
20230811,124100,253456700,12430,12430,12430,12430,0
|
|
20230811,124000,253456700,12430,12420,12430,12420,186
|
|
20230811,123900,251145560,12430,12430,12430,12430,0
|
|
20230811,123800,251145560,12430,12430,12430,12430,0
|
|
20230811,123700,251145560,12430,12430,12430,12430,1
|
|
20230811,123600,251133130,12430,12430,12430,12430,135
|
|
20230811,123500,249455080,12430,12440,12440,12430,2
|
|
20230811,123400,249430210,12440,12440,12440,12440,0
|
|
20230811,123300,249430210,12440,12430,12440,12430,13
|
|
20230811,123200,249268500,12440,12440,12440,12440,9
|
|
20230811,123100,249156540,12430,12430,12430,12430,77
|
|
20230811,123000,248199430,12420,12420,12420,12420,2
|
|
20230811,122900,248174590,12430,12430,12430,12430,0
|
|
20230811,122800,248174590,12430,12430,12430,12430,93
|
|
20230811,122700,247018600,12420,12420,12420,12420,1
|
|
20230811,122600,247006180,12420,12420,12420,12420,1
|
|
20230811,122500,246993760,12410,12410,12410,12410,10
|
|
20230811,122400,246869660,12430,12430,12430,12430,33
|
|
20230811,122300,246459470,12410,12410,12420,12400,1182
|
|
20230811,122200,231790850,12400,12400,12400,12400,0
|
|
20230811,122100,231790850,12400,12400,12400,12400,1
|
|
20230811,122000,231778450,12400,12400,12400,12400,251
|
|
20230811,121900,228666050,12400,12400,12400,12400,1
|
|
20230811,121800,228653650,12400,12400,12400,12400,0
|
|
20230811,121700,228653650,12400,12400,12400,12400,0
|
|
20230811,121600,228653650,12400,12400,12400,12400,2
|
|
20230811,121500,228628850,12400,12400,12400,12400,0
|
|
20230811,121400,228628850,12400,12400,12400,12400,0
|
|
20230811,121300,228628850,12400,12400,12400,12400,1
|
|
20230811,121200,228616450,12400,12400,12400,12400,330
|
|
20230811,121100,224524450,12410,12420,12420,12410,1325
|
|
20230811,121000,208075950,12420,12420,12420,12420,500
|
|
20230811,120900,201865950,12420,12400,12420,12400,1372
|
|
20230811,120800,184841130,12390,12390,12390,12390,0
|
|
20230811,120700,184841130,12390,12390,12390,12390,0
|
|
20230811,120600,184841130,12390,12390,12390,12390,2
|
|
20230811,120500,184816350,12400,12400,12400,12400,100
|
|
20230811,120400,183576350,12390,12390,12390,12390,0
|
|
20230811,120300,183576350,12390,12390,12390,12390,91
|
|
20230811,120200,182448860,12390,12390,12390,12390,0
|
|
20230811,120100,182448860,12390,12380,12390,12380,235
|
|
20230811,120000,179539410,12390,12390,12390,12390,100
|
|
20230811,115900,178300410,12380,12380,12380,12380,1
|
|
20230811,115800,178288030,12380,12380,12380,12380,0
|
|
20230811,115700,178288030,12380,12380,12380,12380,0
|
|
20230811,115600,178288030,12380,12380,12380,12380,2
|
|
20230811,115500,178263270,12390,12390,12390,12390,0
|
|
20230811,115400,178263270,12390,12390,12390,12390,0
|
|
20230811,115300,178263270,12390,12390,12390,12390,106
|
|
20230811,115200,176949930,12390,12390,12390,12390,0
|
|
20230811,115100,176949930,12390,12400,12400,12390,2
|
|
20230811,115000,176925140,12400,12400,12400,12400,0
|
|
20230811,114900,176925140,12400,12390,12400,12390,22
|
|
20230811,114800,176652350,12400,12400,12400,12400,0
|
|
20230811,114700,176652350,12400,12400,12400,12400,21
|
|
20230811,114600,176391950,12390,12390,12390,12390,2
|
|
20230811,114500,176367170,12400,12400,12400,12400,20
|
|
20230811,114400,176119170,12400,12400,12400,12400,12
|
|
20230811,114300,175970370,12390,12390,12390,12390,20
|
|
20230811,114200,175722570,12380,12380,12390,12380,23
|
|
20230811,114100,175437620,12370,12370,12370,12370,1
|
|
20230811,114000,175425250,12390,12390,12390,12390,0
|
|
20230811,113900,175425250,12390,12390,12390,12390,0
|
|
20230811,113800,175425250,12390,12390,12390,12390,40
|
|
20230811,113700,174929650,12390,12390,12390,12390,1
|
|
20230811,113600,174917260,12390,12390,12390,12390,1
|
|
20230811,113500,174904870,12400,12400,12400,12400,0
|
|
20230811,113400,174904870,12400,12380,12400,12380,39
|
|
20230811,113300,174421300,12370,12370,12370,12370,0
|
|
20230811,113200,174421300,12370,12370,12370,12370,1
|
|
20230811,113100,174408930,12400,12400,12400,12400,0
|
|
20230811,113000,174408930,12400,12400,12400,12400,0
|
|
20230811,112900,174408930,12400,12400,12400,12400,0
|
|
20230811,112800,174408930,12400,12380,12400,12380,2061
|
|
20230811,112700,148891590,12380,12370,12380,12370,3000
|
|
20230811,112600,111751600,12370,12370,12370,12370,1
|
|
20230811,112500,111739230,12370,12370,12370,12370,0
|
|
20230811,112400,111739230,12370,12370,12370,12370,0
|
|
20230811,112300,111739230,12370,12370,12370,12370,0
|
|
20230811,112200,111739230,12370,12370,12370,12370,2
|
|
20230811,112100,111714490,12380,12370,12380,12370,182
|
|
20230811,112000,109463140,12360,12360,12360,12360,0
|
|
20230811,111900,109463140,12360,12360,12360,12360,1
|
|
20230811,111800,109450780,12360,12360,12360,12360,0
|
|
20230811,111700,109450780,12360,12370,12370,12360,21
|
|
20230811,111600,109191020,12360,12360,12360,12360,5
|
|
20230811,111500,109129220,12360,12360,12360,12360,1
|
|
20230811,111400,109116860,12380,12380,12380,12380,0
|
|
20230811,111300,109116860,12380,12380,12380,12380,1
|
|
20230811,111200,109104480,12370,12360,12380,12360,311
|
|
20230811,111100,105257410,12370,12370,12370,12370,20
|
|
20230811,111000,105010010,12360,12360,12360,12360,0
|
|
20230811,110900,105010010,12360,12360,12360,12360,0
|
|
20230811,110800,105010010,12360,12370,12370,12360,22
|
|
20230811,110700,104737880,12360,12360,12360,12360,1
|
|
20230811,110600,104725520,12360,12360,12360,12360,0
|
|
20230811,110500,104725520,12360,12360,12360,12360,1
|
|
20230811,110400,104713160,12370,12370,12370,12370,21
|
|
20230811,110300,104453390,12360,12360,12360,12360,0
|
|
20230811,110200,104453390,12360,12360,12360,12360,2
|
|
20230811,110100,104428670,12370,12370,12370,12370,0
|
|
20230811,110000,104428670,12370,12370,12370,12370,1
|
|
20230811,105900,104416300,12370,12370,12370,12370,0
|
|
20230811,105800,104416300,12370,12360,12370,12360,23
|
|
20230811,105700,104131810,12370,12370,12370,12370,0
|
|
20230811,105600,104131810,12370,12370,12370,12370,0
|
|
20230811,105500,104131810,12370,12360,12370,12360,22
|
|
20230811,105400,103859680,12370,12370,12370,12370,21
|
|
20230811,105300,103599910,12370,12360,12370,12360,2
|
|
20230811,105200,103575180,12370,12370,12370,12370,21
|
|
20230811,105100,103315410,12360,12360,12360,12360,1
|
|
20230811,105000,103303050,12370,12370,12370,12370,1
|
|
20230811,104900,103290680,12360,12360,12360,12360,412
|
|
20230811,104800,98198360,12370,12360,12370,12360,114
|
|
20230811,104700,96789220,12350,12350,12350,12350,0
|
|
20230811,104600,96789220,12350,12350,12350,12350,0
|
|
20230811,104500,96789220,12350,12350,12350,12350,1
|
|
20230811,104400,96776870,12350,12350,12350,12350,0
|
|
20230811,104300,96776870,12350,12350,12350,12350,0
|
|
20230811,104200,96776870,12350,12350,12350,12350,160
|
|
20230811,104100,94800870,12360,12360,12360,12360,1
|
|
20230811,104000,94788510,12360,12360,12360,12360,0
|
|
20230811,103900,94788510,12360,12360,12360,12360,328
|
|
20230811,103800,90734430,12360,12360,12360,12360,2
|
|
20230811,103700,90709710,12370,12370,12370,12370,0
|
|
20230811,103600,90709710,12370,12370,12370,12370,44
|
|
20230811,103500,90165430,12370,12370,12370,12370,0
|
|
20230811,103400,90165430,12370,12390,12390,12370,57
|
|
20230811,103300,89459770,12380,12380,12380,12380,1
|
|
20230811,103200,89447390,12390,12390,12390,12390,50
|
|
20230811,103100,88827890,12390,12390,12390,12390,1
|
|
20230811,103000,88815500,12400,12400,12400,12400,0
|
|
20230811,102900,88815500,12400,12400,12400,12400,0
|
|
20230811,102800,88815500,12400,12400,12400,12400,83
|
|
20230811,102700,87786300,12410,12410,12410,12410,0
|
|
20230811,102600,87786300,12410,12410,12410,12410,0
|
|
20230811,102500,87786300,12410,12410,12410,12410,0
|
|
20230811,102400,87786300,12410,12410,12410,12410,1
|
|
20230811,102300,87773890,12410,12420,12420,12410,46
|
|
20230811,102200,87202660,12420,12440,12440,12420,51
|
|
20230811,102100,86569220,12420,12420,12420,12410,31
|
|
20230811,102000,86184210,12420,12420,12420,12420,0
|
|
20230811,101900,86184210,12420,12410,12420,12410,2
|
|
20230811,101800,86159380,12410,12400,12410,12400,7
|
|
20230811,101700,86072550,12400,12400,12400,12400,1
|
|
20230811,101600,86060150,12410,12410,12410,12410,0
|
|
20230811,101500,86060150,12410,12410,12410,12410,0
|
|
20230811,101400,86060150,12410,12410,12410,12410,40
|
|
20230811,101300,85563750,12420,12420,12420,12420,0
|
|
20230811,101200,85563750,12420,12420,12420,12420,0
|
|
20230811,101100,85563750,12420,12420,12420,12420,70
|
|
20230811,101000,84694350,12450,12460,12460,12450,30
|
|
20230811,100900,84320840,12450,12450,12450,12450,55
|
|
20230811,100800,83636090,12450,12450,12450,12450,4
|
|
20230811,100700,83586290,12480,12480,12480,12480,2
|
|
20230811,100600,83561330,12470,12470,12470,12470,2
|
|
20230811,100500,83536390,12470,12480,12490,12470,400
|
|
20230811,100400,78544440,12480,12440,12480,12420,800
|
|
20230811,100300,68583020,12430,12420,12430,12420,225
|
|
20230811,100200,65788510,12420,12420,12420,12400,409
|
|
20230811,100100,60716000,12420,12420,12420,12420,0
|
|
20230811,100000,60716000,12420,12420,12420,12420,1
|
|
20230811,095900,60703580,12420,12420,12420,12420,0
|
|
20230811,095800,60703580,12420,12420,12420,12420,6
|
|
20230811,095700,60629060,12420,12420,12420,12420,60
|
|
20230811,095600,59883860,12440,12440,12440,12440,0
|
|
20230811,095500,59883860,12440,12440,12440,12440,100
|
|
20230811,095400,58639860,12430,12430,12430,12430,0
|
|
20230811,095300,58639860,12430,12430,12430,12430,39
|
|
20230811,095200,58155090,12430,12440,12440,12430,31
|
|
20230811,095100,57769480,12440,12430,12440,12430,199
|
|
20230811,095000,55294370,12440,12440,12440,12430,240
|
|
20230811,094900,52310770,12430,12420,12440,12420,140
|
|
20230811,094800,50570570,12430,12420,12430,12410,11
|
|
20230811,094700,50433950,12410,12390,12410,12390,576
|
|
20230811,094600,43293240,12390,12390,12390,12390,23
|
|
20230811,094500,43008270,12380,12380,12380,12380,11
|
|
20230811,094400,42872090,12360,12360,12360,12360,6
|
|
20230811,094300,42797930,12380,12380,12380,12380,231
|
|
20230811,094200,39938150,12370,12360,12370,12360,166
|
|
20230811,094100,37885270,12360,12360,12360,12360,0
|
|
20230811,094000,37885270,12360,12360,12360,12360,0
|
|
20230811,093900,37885270,12360,12360,12360,12360,0
|
|
20230811,093800,37885270,12360,12350,12360,12350,234
|
|
20230811,093700,34993860,12350,12350,12350,12350,0
|
|
20230811,093600,34993860,12350,12350,12350,12350,0
|
|
20230811,093500,34993860,12350,12350,12350,12350,1
|
|
20230811,093400,34981510,12350,12350,12350,12350,121
|
|
20230811,093300,33487160,12350,12350,12350,12350,0
|
|
20230811,093200,33487160,12350,12350,12350,12350,0
|
|
20230811,093100,33487160,12350,12350,12350,12350,0
|
|
20230811,093000,33487160,12350,12340,12350,12340,12
|
|
20230811,092900,33339070,12340,12340,12340,12340,1
|
|
20230811,092800,33326730,12340,12340,12340,12340,0
|
|
20230811,092700,33326730,12340,12340,12340,12340,0
|
|
20230811,092600,33326730,12340,12340,12340,12340,12
|
|
20230811,092500,33178650,12340,12340,12340,12340,30
|
|
20230811,092400,32808450,12340,12360,12360,12340,14
|
|
20230811,092300,32635670,12350,12340,12350,12340,742
|
|
20230811,092200,23477360,12320,12330,12330,12320,58
|
|
20230811,092100,22762300,12330,12330,12330,12330,0
|
|
20230811,092000,22762300,12330,12330,12330,12330,0
|
|
20230811,091900,22762300,12330,12330,12330,12330,94
|
|
20230811,091800,21603280,12330,12320,12330,12320,8
|
|
20230811,091700,21504670,12320,12320,12320,12320,1
|
|
20230811,091600,21492350,12320,12320,12320,12320,8
|
|
20230811,091500,21393790,12330,12330,12330,12330,1
|
|
20230811,091400,21381460,12340,12340,12340,12340,0
|
|
20230811,091300,21381460,12340,12330,12340,12330,8
|
|
20230811,091200,21282750,12320,12300,12320,12300,330
|
|
20230811,091100,17221430,12300,12300,12300,12300,0
|
|
20230811,091000,17221430,12300,12300,12300,12300,0
|
|
20230811,090900,17221430,12300,12300,12300,12300,0
|
|
20230811,090800,17221430,12300,12300,12300,12300,0
|
|
20230811,090700,17221430,12300,12300,12300,12300,0
|
|
20230811,090600,17221430,12300,12300,12300,12300,0
|
|
20230811,090500,17221430,12300,12300,12300,12300,0
|
|
20230811,090400,17221430,12300,12300,12300,12300,0
|
|
20230811,090300,17221430,12300,12300,12300,12300,124
|
|
20230811,090200,15696230,12300,12290,12300,12290,226
|
|
20230811,090100,12916750,12280,12280,12280,12280,0
|
|
20230811,090000,12916750,12280,12290,12300,12280,1051
|