577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183400,171400290,11740,11740,11740,11740,356
|
|
20230817,183300,171400290,11740,11740,11740,11740,0
|
|
20230817,183200,171400290,11740,11740,11740,11740,0
|
|
20230817,183100,171400290,11740,11740,11740,11740,0
|
|
20230817,183000,171400290,11740,11740,11740,11740,0
|
|
20230817,182900,171400290,11740,11740,11740,11740,0
|
|
20230817,182800,171400290,11740,11740,11740,11740,0
|
|
20230817,182700,171400290,11740,11740,11740,11740,0
|
|
20230817,182600,171400290,11740,11740,11740,11740,0
|
|
20230817,182500,171400290,11740,11740,11740,11740,0
|
|
20230817,182400,171400290,11740,11740,11740,11740,0
|
|
20230817,182300,171400290,11740,11740,11740,11740,0
|
|
20230817,182200,171400290,11740,11740,11740,11740,0
|
|
20230817,182100,171400290,11740,11740,11740,11740,0
|
|
20230817,182000,171400290,11740,11740,11740,11740,0
|
|
20230817,181900,171400290,11740,11740,11740,11740,0
|
|
20230817,181800,171400290,11740,11740,11740,11740,0
|
|
20230817,181700,171400290,11740,11740,11740,11740,0
|
|
20230817,181600,171400290,11740,11740,11740,11740,0
|
|
20230817,181500,171400290,11740,11740,11740,11740,0
|
|
20230817,181400,171400290,11740,11740,11740,11740,0
|
|
20230817,181300,171400290,11740,11740,11740,11740,0
|
|
20230817,181200,171400290,11740,11740,11740,11740,0
|
|
20230817,181100,171400290,11740,11740,11740,11740,0
|
|
20230817,181000,171400290,11740,11740,11740,11740,0
|
|
20230817,180900,171400290,11740,11740,11740,11740,0
|
|
20230817,180800,171400290,11740,11740,11740,11740,0
|
|
20230817,180700,171400290,11740,11740,11740,11740,0
|
|
20230817,180600,171400290,11740,11740,11740,11740,0
|
|
20230817,180500,171400290,11740,11740,11740,11740,0
|
|
20230817,180400,171400290,11740,11740,11740,11740,356
|
|
20230817,180300,171400290,11740,11740,11740,11740,0
|
|
20230817,180200,171400290,11740,11740,11740,11740,0
|
|
20230817,180100,171400290,11740,11740,11740,11740,0
|
|
20230817,180000,171400290,11740,11740,11740,11740,0
|
|
20230817,175900,171400290,11740,11740,11740,11740,0
|
|
20230817,175800,171400290,11740,11740,11740,11740,0
|
|
20230817,175700,171400290,11740,11740,11740,11740,0
|
|
20230817,175600,171400290,11740,11740,11740,11740,0
|
|
20230817,175500,171400290,11740,11740,11740,11740,0
|
|
20230817,175400,171400290,11740,11740,11740,11740,0
|
|
20230817,175300,171400290,11740,11740,11740,11740,0
|
|
20230817,175200,171400290,11740,11740,11740,11740,0
|
|
20230817,175100,171400290,11740,11740,11740,11740,0
|
|
20230817,175000,171400290,11740,11740,11740,11740,0
|
|
20230817,174900,171400290,11740,11740,11740,11740,0
|
|
20230817,174800,171400290,11740,11740,11740,11740,0
|
|
20230817,174700,171400290,11740,11740,11740,11740,0
|
|
20230817,174600,171400290,11740,11740,11740,11740,0
|
|
20230817,174500,171400290,11740,11740,11740,11740,0
|
|
20230817,174400,171400290,11740,11740,11740,11740,0
|
|
20230817,174300,171400290,11740,11740,11740,11740,0
|
|
20230817,174200,171400290,11740,11740,11740,11740,0
|
|
20230817,174100,171400290,11740,11740,11740,11740,0
|
|
20230817,174000,171400290,11740,11740,11740,11740,0
|
|
20230817,173900,171400290,11740,11740,11740,11740,0
|
|
20230817,173800,171400290,11740,11740,11740,11740,0
|
|
20230817,173700,171400290,11740,11740,11740,11740,0
|
|
20230817,173600,171400290,11740,11740,11740,11740,0
|
|
20230817,173500,171400290,11740,11740,11740,11740,0
|
|
20230817,173400,171400290,11740,11740,11740,11740,356
|
|
20230817,173300,171400290,11740,11740,11740,11740,0
|
|
20230817,173200,171400290,11740,11740,11740,11740,0
|
|
20230817,173100,171400290,11740,11740,11740,11740,0
|
|
20230817,173000,171400290,11740,11740,11740,11740,0
|
|
20230817,172900,171400290,11740,11740,11740,11740,0
|
|
20230817,172800,171400290,11740,11740,11740,11740,0
|
|
20230817,172700,171400290,11740,11740,11740,11740,0
|
|
20230817,172600,171400290,11740,11740,11740,11740,0
|
|
20230817,172500,171400290,11740,11740,11740,11740,0
|
|
20230817,172400,171400290,11740,11740,11740,11740,0
|
|
20230817,172300,171400290,11740,11740,11740,11740,0
|
|
20230817,172200,171400290,11740,11740,11740,11740,0
|
|
20230817,172100,171400290,11740,11740,11740,11740,0
|
|
20230817,172000,171400290,11740,11740,11740,11740,0
|
|
20230817,171900,171400290,11740,11740,11740,11740,0
|
|
20230817,171800,171400290,11740,11740,11740,11740,0
|
|
20230817,171700,171400290,11740,11740,11740,11740,0
|
|
20230817,171600,171400290,11740,11740,11740,11740,0
|
|
20230817,171500,171400290,11740,11740,11740,11740,0
|
|
20230817,171400,171400290,11740,11740,11740,11740,0
|
|
20230817,171300,171400290,11740,11740,11740,11740,0
|
|
20230817,171200,171400290,11740,11740,11740,11740,0
|
|
20230817,171100,171400290,11740,11740,11740,11740,0
|
|
20230817,171000,171400290,11740,11740,11740,11740,0
|
|
20230817,170900,171400290,11740,11740,11740,11740,0
|
|
20230817,170800,171400290,11740,11740,11740,11740,0
|
|
20230817,170700,171400290,11740,11740,11740,11740,0
|
|
20230817,170600,171400290,11740,11740,11740,11740,0
|
|
20230817,170500,171400290,11740,11740,11740,11740,0
|
|
20230817,170400,171400290,11740,11740,11740,11740,356
|
|
20230817,170300,171400290,11740,11740,11740,11740,0
|
|
20230817,170200,171400290,11740,11740,11740,11740,0
|
|
20230817,170100,171400290,11740,11740,11740,11740,0
|
|
20230817,170000,171400290,11740,11740,11740,11740,0
|
|
20230817,165900,171400290,11740,11740,11740,11740,0
|
|
20230817,165800,171400290,11740,11740,11740,11740,0
|
|
20230817,165700,171400290,11740,11740,11740,11740,0
|
|
20230817,165600,171400290,11740,11740,11740,11740,0
|
|
20230817,165500,171400290,11740,11740,11740,11740,0
|
|
20230817,165400,171400290,11740,11740,11740,11740,0
|
|
20230817,165300,171400290,11740,11740,11740,11740,0
|
|
20230817,165200,171400290,11740,11740,11740,11740,0
|
|
20230817,165100,171400290,11740,11740,11740,11740,0
|
|
20230817,165000,171400290,11740,11740,11740,11740,0
|
|
20230817,164900,171400290,11740,11740,11740,11740,0
|
|
20230817,164800,171400290,11740,11740,11740,11740,0
|
|
20230817,164700,171400290,11740,11740,11740,11740,0
|
|
20230817,164600,171400290,11740,11740,11740,11740,0
|
|
20230817,164500,171400290,11740,11740,11740,11740,0
|
|
20230817,164400,171400290,11740,11740,11740,11740,0
|
|
20230817,164300,171400290,11740,11740,11740,11740,0
|
|
20230817,164200,171400290,11740,11740,11740,11740,0
|
|
20230817,164100,171400290,11740,11740,11740,11740,0
|
|
20230817,164000,171400290,11740,11740,11740,11740,0
|
|
20230817,163900,171400290,11740,11740,11740,11740,0
|
|
20230817,163800,171400290,11740,11740,11740,11740,0
|
|
20230817,163700,171400290,11740,11740,11740,11740,0
|
|
20230817,163600,171400290,11740,11740,11740,11740,0
|
|
20230817,163500,171400290,11740,11740,11740,11740,0
|
|
20230817,163400,171400290,11740,11740,11740,11740,356
|
|
20230817,163300,171400290,11740,11740,11740,11740,0
|
|
20230817,163200,171400290,11740,11740,11740,11740,0
|
|
20230817,163100,171400290,11740,11740,11740,11740,0
|
|
20230817,163000,171400290,11740,11740,11740,11740,0
|
|
20230817,162900,171400290,11740,11740,11740,11740,0
|
|
20230817,162800,171400290,11740,11740,11740,11740,0
|
|
20230817,162700,171400290,11740,11740,11740,11740,0
|
|
20230817,162600,171400290,11740,11740,11740,11740,0
|
|
20230817,162500,171400290,11740,11740,11740,11740,0
|
|
20230817,162400,171400290,11740,11740,11740,11740,0
|
|
20230817,162300,171400290,11740,11740,11740,11740,0
|
|
20230817,162200,171400290,11740,11740,11740,11740,0
|
|
20230817,162100,171400290,11740,11740,11740,11740,0
|
|
20230817,162000,171400290,11740,11740,11740,11740,0
|
|
20230817,161900,171400290,11740,11740,11740,11740,0
|
|
20230817,161800,171400290,11740,11740,11740,11740,0
|
|
20230817,161700,171400290,11740,11740,11740,11740,0
|
|
20230817,161600,171400290,11740,11740,11740,11740,0
|
|
20230817,161500,171400290,11740,11740,11740,11740,0
|
|
20230817,161400,171400290,11740,11740,11740,11740,0
|
|
20230817,161300,171400290,11740,11740,11740,11740,0
|
|
20230817,161200,171400290,11740,11740,11740,11740,0
|
|
20230817,161100,171400290,11740,11740,11740,11740,0
|
|
20230817,161000,171400290,11740,11740,11740,11740,0
|
|
20230817,160900,171400290,11740,11740,11740,11740,0
|
|
20230817,160800,171400290,11740,11740,11740,11740,0
|
|
20230817,160700,171400290,11740,11740,11740,11740,0
|
|
20230817,160600,171400290,11740,11740,11740,11740,0
|
|
20230817,160500,171400290,11740,11740,11740,11740,0
|
|
20230817,160400,171400290,11740,11740,11740,11740,356
|
|
20230817,160300,171400290,11740,11740,11740,11740,0
|
|
20230817,160200,171400290,11740,11740,11740,11740,0
|
|
20230817,160100,171400290,11740,11740,11740,11740,0
|
|
20230817,160000,171400290,11740,11740,11740,11740,0
|
|
20230817,155900,171400290,11740,11740,11740,11740,0
|
|
20230817,155800,171400290,11740,11740,11740,11740,0
|
|
20230817,155700,171400290,11740,11740,11740,11740,0
|
|
20230817,155600,171400290,11740,11740,11740,11740,0
|
|
20230817,155500,171400290,11740,11740,11740,11740,0
|
|
20230817,155400,171400290,11740,11740,11740,11740,0
|
|
20230817,155300,171400290,11740,11740,11740,11740,0
|
|
20230817,155200,171400290,11740,11740,11740,11740,0
|
|
20230817,155100,171400290,11740,11740,11740,11740,0
|
|
20230817,155000,171400290,11740,11740,11740,11740,0
|
|
20230817,154900,171400290,11740,11740,11740,11740,0
|
|
20230817,154800,171400290,11740,11740,11740,11740,0
|
|
20230817,154700,171400290,11740,11740,11740,11740,0
|
|
20230817,154600,171400290,11740,11740,11740,11740,0
|
|
20230817,154500,171400290,11740,11740,11740,11740,0
|
|
20230817,154400,171400290,11740,11740,11740,11740,0
|
|
20230817,154300,171400290,11740,11740,11740,11740,0
|
|
20230817,154200,171400290,11740,11740,11740,11740,0
|
|
20230817,154100,171400290,11740,11740,11740,11740,0
|
|
20230817,154000,171400290,11740,11740,11740,11740,0
|
|
20230817,153900,171400290,11740,11740,11740,11740,0
|
|
20230817,153800,171400290,11740,11740,11740,11740,0
|
|
20230817,153700,171400290,11740,11740,11740,11740,0
|
|
20230817,153600,171400290,11740,11740,11740,11740,0
|
|
20230817,153500,171400290,11740,11740,11740,11740,0
|
|
20230817,153400,171400290,11740,11740,11740,11740,356
|
|
20230817,153300,171400290,11740,11740,11740,11740,0
|
|
20230817,153200,171400290,11740,11740,11740,11740,0
|
|
20230817,153100,171400290,11740,11740,11740,11740,0
|
|
20230817,153000,171400290,11740,11740,11740,11740,356
|
|
20230817,152900,167220850,11810,11810,11810,11810,0
|
|
20230817,152800,167220850,11810,11810,11810,11810,0
|
|
20230817,152700,167220850,11810,11810,11810,11810,0
|
|
20230817,152600,167220850,11810,11810,11810,11810,0
|
|
20230817,152500,167220850,11810,11810,11810,11810,0
|
|
20230817,152400,167220850,11810,11810,11810,11810,0
|
|
20230817,152300,167220850,11810,11810,11810,11810,0
|
|
20230817,152200,167220850,11810,11810,11810,11810,0
|
|
20230817,152100,167220850,11810,11810,11810,11810,0
|
|
20230817,152000,167220850,11810,11810,11810,11810,0
|
|
20230817,151900,167220850,11810,11810,11810,11810,1
|
|
20230817,151800,167209040,11790,11790,11790,11790,2
|
|
20230817,151700,167185460,11790,11790,11790,11790,0
|
|
20230817,151600,167185460,11790,11820,11820,11790,57
|
|
20230817,151500,166513220,11820,11820,11820,11820,0
|
|
20230817,151400,166513220,11820,11820,11820,11820,0
|
|
20230817,151300,166513220,11820,11810,11820,11810,230
|
|
20230817,151200,163794640,11790,11790,11790,11790,0
|
|
20230817,151100,163794640,11790,11790,11790,11790,0
|
|
20230817,151000,163794640,11790,11790,11790,11790,3
|
|
20230817,150900,163759270,11820,11820,11820,11820,0
|
|
20230817,150800,163759270,11820,11810,11820,11810,6
|
|
20230817,150700,163688360,11820,11800,11820,11800,18
|
|
20230817,150600,163475670,11800,11800,11800,11800,1
|
|
20230817,150500,163463870,11790,11790,11790,11790,0
|
|
20230817,150400,163463870,11790,11790,11800,11790,402
|
|
20230817,150300,158722050,11790,11790,11790,11790,0
|
|
20230817,150200,158722050,11790,11790,11790,11790,25
|
|
20230817,150100,158427300,11790,11790,11790,11790,31
|
|
20230817,150000,158061810,11770,11750,11770,11750,4
|
|
20230817,145900,158014750,11770,11740,11770,11740,44
|
|
20230817,145800,157497920,11740,11740,11740,11740,2
|
|
20230817,145700,157474440,11740,11740,11740,11740,1
|
|
20230817,145600,157462700,11730,11730,11730,11730,31
|
|
20230817,145500,157099070,11730,11740,11740,11730,2
|
|
20230817,145400,157075600,11730,11730,11730,11730,2
|
|
20230817,145300,157052140,11730,11730,11730,11730,0
|
|
20230817,145200,157052140,11730,11730,11730,11730,3
|
|
20230817,145100,157016950,11730,11730,11730,11730,0
|
|
20230817,145000,157016950,11730,11730,11730,11730,5
|
|
20230817,144900,156958300,11730,11730,11730,11730,2
|
|
20230817,144800,156934840,11740,11740,11740,11740,0
|
|
20230817,144700,156934840,11740,11740,11740,11740,0
|
|
20230817,144600,156934840,11740,11740,11740,11740,0
|
|
20230817,144500,156934840,11740,11740,11740,11740,11
|
|
20230817,144400,156805700,11730,11730,11730,11730,0
|
|
20230817,144300,156805700,11730,11740,11740,11730,6
|
|
20230817,144200,156735270,11740,11740,11740,11740,0
|
|
20230817,144100,156735270,11740,11730,11740,11730,2
|
|
20230817,144000,156711800,11730,11730,11730,11730,2
|
|
20230817,143900,156688340,11730,11730,11730,11730,39
|
|
20230817,143800,156230870,11730,11730,11730,11730,2
|
|
20230817,143700,156207410,11730,11730,11730,11730,1
|
|
20230817,143600,156195680,11740,11740,11740,11740,0
|
|
20230817,143500,156195680,11740,11740,11740,11740,0
|
|
20230817,143400,156195680,11740,11730,11740,11730,2
|
|
20230817,143300,156172210,11730,11730,11730,11730,0
|
|
20230817,143200,156172210,11730,11730,11730,11730,0
|
|
20230817,143100,156172210,11730,11730,11730,11730,1
|
|
20230817,143000,156160480,11730,11730,11730,11730,1
|
|
20230817,142900,156148750,11730,11730,11730,11730,0
|
|
20230817,142800,156148750,11730,11730,11730,11730,2
|
|
20230817,142700,156125290,11740,11740,11740,11740,0
|
|
20230817,142600,156125290,11740,11730,11740,11730,91
|
|
20230817,142500,155057850,11760,11760,11760,11760,0
|
|
20230817,142400,155057850,11760,11760,11760,11760,0
|
|
20230817,142300,155057850,11760,11760,11760,11760,0
|
|
20230817,142200,155057850,11760,11800,11800,11760,2
|
|
20230817,142100,155034290,11800,11800,11800,11800,0
|
|
20230817,142000,155034290,11800,11780,11800,11780,3
|
|
20230817,141900,154998920,11790,11790,11790,11790,1
|
|
20230817,141800,154987130,11740,11740,11740,11740,1
|
|
20230817,141700,154975390,11790,11730,11790,11730,19
|
|
20230817,141600,154752180,11730,11720,11730,11720,18
|
|
20230817,141500,154541050,11720,11720,11720,11720,4
|
|
20230817,141400,154494170,11730,11730,11730,11730,0
|
|
20230817,141300,154494170,11730,11720,11730,11720,33
|
|
20230817,141200,154107330,11710,11720,11720,11710,218
|
|
20230817,141100,151552710,11720,11720,11720,11720,0
|
|
20230817,141000,151552710,11720,11720,11720,11720,2
|
|
20230817,140900,151529270,11720,11720,11720,11720,1
|
|
20230817,140800,151517550,11760,11760,11760,11760,0
|
|
20230817,140700,151517550,11760,11730,11760,11730,16
|
|
20230817,140600,151329820,11730,11730,11730,11730,27
|
|
20230817,140500,151013110,11730,11730,11730,11730,1
|
|
20230817,140400,151001380,11710,11710,11710,11710,1
|
|
20230817,140300,150989670,11710,11720,11720,11710,27
|
|
20230817,140200,150673410,11760,11760,11760,11760,0
|
|
20230817,140100,150673410,11760,11720,11760,11720,2
|
|
20230817,140000,150649930,11710,11710,11710,11710,0
|
|
20230817,135900,150649930,11710,11700,11710,11700,43
|
|
20230817,135800,150146540,11700,11700,11710,11700,16
|
|
20230817,135700,149959330,11700,11700,11700,11700,1
|
|
20230817,135600,149947630,11700,11700,11700,11700,13
|
|
20230817,135500,149795530,11700,11700,11700,11700,1
|
|
20230817,135400,149783830,11700,11700,11700,11700,15
|
|
20230817,135300,149608330,11710,11710,11710,11710,2
|
|
20230817,135200,149584910,11710,11700,11710,11700,14
|
|
20230817,135100,149421090,11720,11720,11720,11720,0
|
|
20230817,135000,149421090,11720,11700,11720,11690,32
|
|
20230817,134900,149046930,11700,11700,11700,11700,1
|
|
20230817,134800,149035230,11700,11700,11700,11700,0
|
|
20230817,134700,149035230,11700,11700,11700,11700,22
|
|
20230817,134600,148777830,11700,11700,11700,11700,3
|
|
20230817,134500,148742730,11700,11700,11700,11700,12
|
|
20230817,134400,148602330,11700,11700,11700,11700,0
|
|
20230817,134300,148602330,11700,11700,11700,11700,17
|
|
20230817,134200,148403430,11700,11700,11700,11700,12
|
|
20230817,134100,148263030,11710,11710,11710,11710,13
|
|
20230817,134000,148110800,11700,11700,11700,11700,17
|
|
20230817,133900,147911900,11700,11700,11700,11700,36
|
|
20230817,133800,147490700,11710,11710,11710,11710,0
|
|
20230817,133700,147490700,11710,11710,11710,11710,53
|
|
20230817,133600,146870070,11710,11710,11710,11710,14
|
|
20230817,133500,146706130,11710,11710,11710,11710,1
|
|
20230817,133400,146694420,11720,11730,11730,11720,535
|
|
20230817,133300,140422690,11730,11730,11730,11730,0
|
|
20230817,133200,140422690,11730,11720,11730,11720,52
|
|
20230817,133100,139812740,11720,11720,11720,11720,15
|
|
20230817,133000,139636940,11730,11730,11730,11730,3
|
|
20230817,132900,139601750,11730,11730,11730,11730,1
|
|
20230817,132800,139590020,11730,11740,11740,11730,4
|
|
20230817,132700,139543090,11740,11740,11740,11740,0
|
|
20230817,132600,139543090,11740,11740,11740,11740,12
|
|
20230817,132500,139402210,11740,11740,11740,11740,36
|
|
20230817,132400,138979570,11740,11740,11740,11740,1
|
|
20230817,132300,138967830,11750,11750,11750,11750,9
|
|
20230817,132200,138862080,11750,11750,11750,11750,1
|
|
20230817,132100,138850330,11750,11750,11750,11750,16
|
|
20230817,132000,138662330,11750,11750,11750,11750,12
|
|
20230817,131900,138521330,11750,11750,11750,11750,2
|
|
20230817,131800,138497830,11750,11750,11750,11750,16
|
|
20230817,131700,138309830,11780,11780,11780,11780,0
|
|
20230817,131600,138309830,11780,11780,11780,11780,0
|
|
20230817,131500,138309830,11780,11790,11790,11780,25
|
|
20230817,131400,138015130,11780,11780,11780,11780,0
|
|
20230817,131300,138015130,11780,11780,11780,11780,1
|
|
20230817,131200,138003350,11780,11790,11790,11780,13
|
|
20230817,131100,137850200,11810,11810,11810,11810,0
|
|
20230817,131000,137850200,11810,11810,11810,11810,0
|
|
20230817,130900,137850200,11810,11810,11810,11810,0
|
|
20230817,130800,137850200,11810,11810,11810,11810,0
|
|
20230817,130700,137850200,11810,11810,11810,11810,0
|
|
20230817,130600,137850200,11810,11780,11810,11780,4
|
|
20230817,130500,137803020,11780,11780,11780,11780,5
|
|
20230817,130400,137744120,11780,11780,11780,11780,0
|
|
20230817,130300,137744120,11780,11780,11780,11780,0
|
|
20230817,130200,137744120,11780,11780,11780,11780,1
|
|
20230817,130100,137732340,11780,11780,11780,11780,0
|
|
20230817,130000,137732340,11780,11780,11780,11780,20
|
|
20230817,125900,137496740,11780,11780,11780,11780,1
|
|
20230817,125800,137484960,11780,11780,11780,11780,0
|
|
20230817,125700,137484960,11780,11780,11780,11780,0
|
|
20230817,125600,137484960,11780,11780,11780,11780,0
|
|
20230817,125500,137484960,11780,11780,11780,11780,6
|
|
20230817,125400,137414280,11780,11780,11780,11780,150
|
|
20230817,125300,135647280,11780,11780,11780,11780,0
|
|
20230817,125200,135647280,11780,11780,11780,11780,1
|
|
20230817,125100,135635500,11780,11780,11780,11780,2
|
|
20230817,125000,135611940,11750,11750,11750,11750,0
|
|
20230817,124900,135611940,11750,11750,11750,11750,0
|
|
20230817,124800,135611940,11750,11750,11750,11750,0
|
|
20230817,124700,135611940,11750,11750,11750,11750,0
|
|
20230817,124600,135611940,11750,11740,11750,11740,12
|
|
20230817,124500,135470950,11740,11740,11740,11740,0
|
|
20230817,124400,135470950,11740,11740,11740,11740,1
|
|
20230817,124300,135459210,11740,11730,11740,11730,59
|
|
20230817,124200,134766620,11720,11720,11720,11720,0
|
|
20230817,124100,134766620,11720,11720,11720,11720,0
|
|
20230817,124000,134766620,11720,11720,11720,11720,1
|
|
20230817,123900,134754900,11720,11720,11720,11720,0
|
|
20230817,123800,134754900,11720,11720,11720,11720,0
|
|
20230817,123700,134754900,11720,11720,11720,11720,1
|
|
20230817,123600,134743180,11730,11730,11730,11730,0
|
|
20230817,123500,134743180,11730,11730,11730,11730,0
|
|
20230817,123400,134743180,11730,11730,11730,11730,1
|
|
20230817,123300,134731450,11720,11720,11720,11720,1
|
|
20230817,123200,134719730,11720,11720,11720,11720,0
|
|
20230817,123100,134719730,11720,11720,11720,11720,0
|
|
20230817,123000,134719730,11720,11720,11720,11720,0
|
|
20230817,122900,134719730,11720,11720,11720,11720,2
|
|
20230817,122800,134696290,11720,11720,11720,11720,0
|
|
20230817,122700,134696290,11720,11720,11720,11720,0
|
|
20230817,122600,134696290,11720,11720,11720,11720,1
|
|
20230817,122500,134684570,11730,11720,11730,11720,2
|
|
20230817,122400,134661120,11710,11710,11710,11710,0
|
|
20230817,122300,134661120,11710,11710,11710,11710,0
|
|
20230817,122200,134661120,11710,11710,11710,11710,1
|
|
20230817,122100,134649410,11730,11730,11730,11730,0
|
|
20230817,122000,134649410,11730,11730,11730,11730,0
|
|
20230817,121900,134649410,11730,11730,11730,11730,0
|
|
20230817,121800,134649410,11730,11730,11730,11730,1
|
|
20230817,121700,134637680,11730,11730,11730,11730,2
|
|
20230817,121600,134614220,11730,11720,11730,11720,10
|
|
20230817,121500,134496930,11740,11740,11740,11740,0
|
|
20230817,121400,134496930,11740,11740,11740,11740,0
|
|
20230817,121300,134496930,11740,11740,11740,11740,0
|
|
20230817,121200,134496930,11740,11740,11740,11740,0
|
|
20230817,121100,134496930,11740,11740,11740,11740,0
|
|
20230817,121000,134496930,11740,11730,11740,11730,30
|
|
20230817,120900,134144740,11740,11740,11740,11740,0
|
|
20230817,120800,134144740,11740,11740,11740,11740,0
|
|
20230817,120700,134144740,11740,11740,11740,11740,0
|
|
20230817,120600,134144740,11740,11740,11740,11740,25
|
|
20230817,120500,133851240,11740,11710,11740,11710,11
|
|
20230817,120400,133722130,11700,11700,11700,11700,1
|
|
20230817,120300,133710430,11710,11710,11710,11710,0
|
|
20230817,120200,133710430,11710,11710,11710,11710,0
|
|
20230817,120100,133710430,11710,11710,11710,11710,18
|
|
20230817,120000,133499650,11700,11700,11700,11700,1
|
|
20230817,115900,133487950,11700,11700,11700,11700,0
|
|
20230817,115800,133487950,11700,11700,11700,11700,0
|
|
20230817,115700,133487950,11700,11700,11700,11700,0
|
|
20230817,115600,133487950,11700,11700,11700,11700,21
|
|
20230817,115500,133242250,11710,11710,11710,11710,0
|
|
20230817,115400,133242250,11710,11710,11710,11710,0
|
|
20230817,115300,133242250,11710,11700,11710,11700,11
|
|
20230817,115200,133113450,11700,11700,11700,11700,25
|
|
20230817,115100,132820950,11700,11700,11700,11700,0
|
|
20230817,115000,132820950,11700,11700,11700,11700,1
|
|
20230817,114900,132809250,11710,11710,11710,11710,0
|
|
20230817,114800,132809250,11710,11710,11710,11710,0
|
|
20230817,114700,132809250,11710,11710,11710,11710,0
|
|
20230817,114600,132809250,11710,11710,11710,11710,0
|
|
20230817,114500,132809250,11710,11690,11710,11690,454
|
|
20230817,114400,127501860,11700,11700,11700,11700,36
|
|
20230817,114300,127080660,11750,11750,11750,11750,3
|
|
20230817,114200,127045410,11750,11750,11750,11750,1
|
|
20230817,114100,127033660,11740,11740,11740,11740,0
|
|
20230817,114000,127033660,11740,11740,11740,11740,0
|
|
20230817,113900,127033660,11740,11740,11740,11740,1
|
|
20230817,113800,127021920,11730,11730,11730,11730,1
|
|
20230817,113700,127010190,11770,11770,11770,11770,1
|
|
20230817,113600,126998420,11730,11720,11730,11720,2
|
|
20230817,113500,126974970,11700,11710,11710,11700,18
|
|
20230817,113400,126764360,11710,11710,11710,11710,1
|
|
20230817,113300,126752650,11690,11690,11690,11690,0
|
|
20230817,113200,126752650,11690,11690,11690,11690,0
|
|
20230817,113100,126752650,11690,11690,11690,11690,0
|
|
20230817,113000,126752650,11690,11690,11690,11690,0
|
|
20230817,112900,126752650,11690,11690,11690,11690,0
|
|
20230817,112800,126752650,11690,11680,11690,11680,118
|
|
20230817,112700,125373240,11690,11690,11690,11690,0
|
|
20230817,112600,125373240,11690,11690,11690,11690,1
|
|
20230817,112500,125361550,11680,11680,11680,11680,0
|
|
20230817,112400,125361550,11680,11680,11680,11680,1
|
|
20230817,112300,125349870,11670,11670,11670,11670,16
|
|
20230817,112200,125163150,11670,11670,11670,11670,20
|
|
20230817,112100,124929750,11670,11660,11670,11660,6
|
|
20230817,112000,124859780,11660,11650,11660,11650,11
|
|
20230817,111900,124731530,11650,11650,11650,11650,0
|
|
20230817,111800,124731530,11650,11650,11650,11650,0
|
|
20230817,111700,124731530,11650,11650,11650,11650,0
|
|
20230817,111600,124731530,11650,11650,11650,11650,1
|
|
20230817,111500,124719880,11650,11650,11650,11650,1
|
|
20230817,111400,124708230,11650,11650,11650,11650,0
|
|
20230817,111300,124708230,11650,11650,11650,11650,0
|
|
20230817,111200,124708230,11650,11650,11650,11650,0
|
|
20230817,111100,124708230,11650,11650,11650,11650,1
|
|
20230817,111000,124696580,11670,11670,11670,11670,0
|
|
20230817,110900,124696580,11670,11670,11670,11670,0
|
|
20230817,110800,124696580,11670,11660,11670,11660,11
|
|
20230817,110700,124568220,11670,11670,11670,11670,1
|
|
20230817,110600,124556550,11670,11670,11670,11670,3
|
|
20230817,110500,124521540,11670,11670,11670,11670,0
|
|
20230817,110400,124521540,11670,11700,11700,11670,118
|
|
20230817,110300,123144150,11770,11770,11770,11770,0
|
|
20230817,110200,123144150,11770,11750,11770,11750,12
|
|
20230817,110100,123003030,11770,11770,11770,11770,0
|
|
20230817,110000,123003030,11770,11770,11770,11770,1
|
|
20230817,105900,122991260,11720,11720,11720,11720,0
|
|
20230817,105800,122991260,11720,11710,11720,11710,2
|
|
20230817,105700,122967830,11770,11770,11770,11770,1
|
|
20230817,105600,122956060,11770,11750,11770,11750,11
|
|
20230817,105500,122826610,11750,11670,11750,11670,34
|
|
20230817,105400,122427190,11750,11740,11750,11740,3
|
|
20230817,105300,122391960,11730,11630,11730,11630,449
|
|
20230817,105200,117156430,11630,11630,11630,11630,9
|
|
20230817,105100,117051760,11630,11630,11630,11630,0
|
|
20230817,105000,117051760,11630,11630,11630,11630,1
|
|
20230817,104900,117040130,11590,11590,11590,11590,0
|
|
20230817,104800,117040130,11590,11630,11630,11590,721
|
|
20230817,104700,108677330,11630,11630,11630,11630,0
|
|
20230817,104600,108677330,11630,11630,11630,11630,0
|
|
20230817,104500,108677330,11630,11630,11630,11630,0
|
|
20230817,104400,108677330,11630,11630,11630,11630,0
|
|
20230817,104300,108677330,11630,11620,11630,11620,11
|
|
20230817,104200,108549410,11620,11630,11630,11620,3
|
|
20230817,104100,108514540,11620,11610,11620,11610,228
|
|
20230817,104000,105867450,11610,11610,11610,11610,0
|
|
20230817,103900,105867450,11610,11610,11610,11610,0
|
|
20230817,103800,105867450,11610,11610,11610,11610,13
|
|
20230817,103700,105716520,11610,11610,11610,11610,0
|
|
20230817,103600,105716520,11610,11610,11610,11610,0
|
|
20230817,103500,105716520,11610,11610,11610,11610,5
|
|
20230817,103400,105658470,11600,11600,11600,11600,0
|
|
20230817,103300,105658470,11600,11600,11600,11600,300
|
|
20230817,103200,102178470,11600,11590,11600,11590,284
|
|
20230817,103100,98884080,11600,11620,11620,11600,223
|
|
20230817,103000,96296250,11620,11610,11620,11610,3
|
|
20230817,102900,96261400,11610,11610,11610,11610,1
|
|
20230817,102800,96249790,11590,11590,11590,11590,1909
|
|
20230817,102700,74124480,11590,11590,11590,11590,1
|
|
20230817,102600,74112890,11590,11640,11640,11590,2127
|
|
20230817,102500,49425270,11640,11640,11640,11640,3
|
|
20230817,102400,49390350,11650,11650,11650,11650,99
|
|
20230817,102300,48237000,11650,11650,11650,11650,0
|
|
20230817,102200,48237000,11650,11640,11650,11640,2
|
|
20230817,102100,48213710,11640,11640,11640,11640,1
|
|
20230817,102000,48202070,11650,11650,11650,11650,0
|
|
20230817,101900,48202070,11650,11650,11650,11650,0
|
|
20230817,101800,48202070,11650,11650,11650,11650,0
|
|
20230817,101700,48202070,11650,11660,11660,11650,7
|
|
20230817,101600,48120460,11660,11660,11660,11660,0
|
|
20230817,101500,48120460,11660,11660,11660,11660,0
|
|
20230817,101400,48120460,11660,11650,11660,11650,15
|
|
20230817,101300,47945570,11660,11660,11660,11660,0
|
|
20230817,101200,47945570,11660,11660,11660,11660,0
|
|
20230817,101100,47945570,11660,11660,11660,11660,1
|
|
20230817,101000,47933910,11660,11640,11660,11640,419
|
|
20230817,100900,43048940,11640,11640,11640,11640,45
|
|
20230817,100800,42525140,11630,11630,11630,11630,1
|
|
20230817,100700,42513510,11640,11640,11640,11640,0
|
|
20230817,100600,42513510,11640,11640,11640,11640,0
|
|
20230817,100500,42513510,11640,11640,11640,11640,7
|
|
20230817,100400,42432030,11650,11650,11650,11650,0
|
|
20230817,100300,42432030,11650,11640,11650,11640,3
|
|
20230817,100200,42397090,11650,11650,11650,11650,0
|
|
20230817,100100,42397090,11650,11650,11650,11650,0
|
|
20230817,100000,42397090,11650,11650,11650,11650,1
|
|
20230817,095900,42385440,11620,11620,11620,11620,91
|
|
20230817,095800,41328020,11630,11660,11660,11630,234
|
|
20230817,095700,38604780,11670,11670,11670,11670,1
|
|
20230817,095600,38593110,11690,11690,11690,11690,0
|
|
20230817,095500,38593110,11690,11690,11690,11690,0
|
|
20230817,095400,38593110,11690,11690,11690,11690,0
|
|
20230817,095300,38593110,11690,11690,11690,11690,0
|
|
20230817,095200,38593110,11690,11690,11690,11690,0
|
|
20230817,095100,38593110,11690,11690,11690,11690,1
|
|
20230817,095000,38581420,11700,11700,11700,11700,0
|
|
20230817,094900,38581420,11700,11700,11700,11700,171
|
|
20230817,094800,36580720,11700,11690,11700,11690,2
|
|
20230817,094700,36557330,11700,11650,11700,11650,447
|
|
20230817,094600,31331580,11650,11640,11650,11640,36
|
|
20230817,094500,30912530,11640,11640,11640,11640,200
|
|
20230817,094400,28584530,11630,11630,11630,11630,1
|
|
20230817,094300,28572900,11630,11630,11630,11630,9
|
|
20230817,094200,28468230,11630,11630,11630,11630,1
|
|
20230817,094100,28456600,11640,11640,11640,11640,0
|
|
20230817,094000,28456600,11640,11640,11640,11640,13
|
|
20230817,093900,28305280,11640,11640,11640,11640,0
|
|
20230817,093800,28305280,11640,11640,11640,11640,1
|
|
20230817,093700,28293640,11640,11630,11640,11630,2
|
|
20230817,093600,28270370,11630,11630,11630,11630,0
|
|
20230817,093500,28270370,11630,11630,11630,11630,0
|
|
20230817,093400,28270370,11630,11620,11630,11620,2
|
|
20230817,093300,28247120,11620,11620,11620,11620,2
|
|
20230817,093200,28223880,11630,11630,11630,11630,0
|
|
20230817,093100,28223880,11630,11630,11630,11630,1
|
|
20230817,093000,28212250,11640,11640,11640,11640,1
|
|
20230817,092900,28200610,11610,11610,11610,11610,0
|
|
20230817,092800,28200610,11610,11650,11650,11610,3
|
|
20230817,092700,28165700,11650,11640,11650,11610,373
|
|
20230817,092600,23829040,11650,11690,11690,11650,67
|
|
20230817,092500,23048040,11690,11820,11820,11690,1258
|
|
20230817,092400,8301660,11820,11820,11820,11820,1
|
|
20230817,092300,8289840,11830,11830,11830,11830,0
|
|
20230817,092200,8289840,11830,11830,11830,11830,0
|
|
20230817,092100,8289840,11830,11830,11830,11830,50
|
|
20230817,092000,7698340,11820,11820,11820,11820,0
|
|
20230817,091900,7698340,11820,11820,11820,11820,84
|
|
20230817,091800,6705460,11830,11830,11830,11830,10
|
|
20230817,091700,6587160,11840,11840,11840,11840,0
|
|
20230817,091600,6587160,11840,11840,11840,11840,0
|
|
20230817,091500,6587160,11840,11840,11840,11840,0
|
|
20230817,091400,6587160,11840,11840,11840,11840,1
|
|
20230817,091300,6575320,11800,11800,11800,11800,111
|
|
20230817,091200,5265520,11800,11800,11800,11800,0
|
|
20230817,091100,5265520,11800,11800,11850,11800,13
|
|
20230817,091000,5111620,11800,11810,11810,11800,5
|
|
20230817,090900,5052610,11840,11840,11840,11840,1
|
|
20230817,090800,5040770,11850,11850,11850,11850,0
|
|
20230817,090700,5040770,11850,11900,11900,11850,3
|
|
20230817,090600,5005120,11900,11900,11900,11900,4
|
|
20230817,090500,4957520,11920,11920,11920,11920,3
|
|
20230817,090400,4921760,11950,11960,11960,11930,22
|
|
20230817,090300,4658830,11960,11940,11960,11940,70
|
|
20230817,090200,3821830,11950,12120,12120,11950,24
|
|
20230817,090100,3534840,11940,11940,11940,11940,0
|
|
20230817,090000,3534840,11940,12150,12150,11940,291
|