651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194800,488869610,12600,12600,12600,12600,700
|
|
20230809,194700,488869610,12600,12600,12600,12600,0
|
|
20230809,194600,488869610,12600,12600,12600,12600,0
|
|
20230809,194500,488869610,12600,12600,12600,12600,0
|
|
20230809,194400,488869610,12600,12600,12600,12600,0
|
|
20230809,194300,488869610,12600,12600,12600,12600,0
|
|
20230809,194200,488869610,12600,12600,12600,12600,0
|
|
20230809,194100,488869610,12600,12600,12600,12600,0
|
|
20230809,194000,488869610,12600,12600,12600,12600,0
|
|
20230809,193900,488869610,12600,12600,12600,12600,0
|
|
20230809,193800,488869610,12600,12600,12600,12600,0
|
|
20230809,193700,488869610,12600,12600,12600,12600,0
|
|
20230809,193600,488869610,12600,12600,12600,12600,0
|
|
20230809,193500,488869610,12600,12600,12600,12600,0
|
|
20230809,193400,488869610,12600,12600,12600,12600,0
|
|
20230809,193300,488869610,12600,12600,12600,12600,0
|
|
20230809,193200,488869610,12600,12600,12600,12600,0
|
|
20230809,193100,488869610,12600,12600,12600,12600,0
|
|
20230809,193000,488869610,12600,12600,12600,12600,0
|
|
20230809,192900,488869610,12600,12600,12600,12600,0
|
|
20230809,192800,488869610,12600,12600,12600,12600,0
|
|
20230809,192700,488869610,12600,12600,12600,12600,0
|
|
20230809,192600,488869610,12600,12600,12600,12600,0
|
|
20230809,192500,488869610,12600,12600,12600,12600,0
|
|
20230809,192400,488869610,12600,12600,12600,12600,0
|
|
20230809,192300,488869610,12600,12600,12600,12600,0
|
|
20230809,192200,488869610,12600,12600,12600,12600,0
|
|
20230809,192100,488869610,12600,12600,12600,12600,0
|
|
20230809,192000,488869610,12600,12600,12600,12600,0
|
|
20230809,191900,488869610,12600,12600,12600,12600,0
|
|
20230809,191800,488869610,12600,12600,12600,12600,700
|
|
20230809,191700,488869610,12600,12600,12600,12600,0
|
|
20230809,191600,488869610,12600,12600,12600,12600,0
|
|
20230809,191500,488869610,12600,12600,12600,12600,0
|
|
20230809,191400,488869610,12600,12600,12600,12600,0
|
|
20230809,191300,488869610,12600,12600,12600,12600,0
|
|
20230809,191200,488869610,12600,12600,12600,12600,0
|
|
20230809,191100,488869610,12600,12600,12600,12600,0
|
|
20230809,191000,488869610,12600,12600,12600,12600,0
|
|
20230809,190900,488869610,12600,12600,12600,12600,0
|
|
20230809,190800,488869610,12600,12600,12600,12600,0
|
|
20230809,190700,488869610,12600,12600,12600,12600,0
|
|
20230809,190600,488869610,12600,12600,12600,12600,0
|
|
20230809,190500,488869610,12600,12600,12600,12600,0
|
|
20230809,190400,488869610,12600,12600,12600,12600,0
|
|
20230809,190300,488869610,12600,12600,12600,12600,0
|
|
20230809,190200,488869610,12600,12600,12600,12600,0
|
|
20230809,190100,488869610,12600,12600,12600,12600,0
|
|
20230809,190000,488869610,12600,12600,12600,12600,0
|
|
20230809,185900,488869610,12600,12600,12600,12600,0
|
|
20230809,185800,488869610,12600,12600,12600,12600,0
|
|
20230809,185700,488869610,12600,12600,12600,12600,0
|
|
20230809,185600,488869610,12600,12600,12600,12600,0
|
|
20230809,185500,488869610,12600,12600,12600,12600,0
|
|
20230809,185400,488869610,12600,12600,12600,12600,0
|
|
20230809,185300,488869610,12600,12600,12600,12600,0
|
|
20230809,185200,488869610,12600,12600,12600,12600,0
|
|
20230809,185100,488869610,12600,12600,12600,12600,0
|
|
20230809,185000,488869610,12600,12600,12600,12600,0
|
|
20230809,184900,488869610,12600,12600,12600,12600,0
|
|
20230809,184800,488869610,12600,12600,12600,12600,700
|
|
20230809,184700,488869610,12600,12600,12600,12600,0
|
|
20230809,184600,488869610,12600,12600,12600,12600,0
|
|
20230809,184500,488869610,12600,12600,12600,12600,0
|
|
20230809,184400,488869610,12600,12600,12600,12600,0
|
|
20230809,184300,488869610,12600,12600,12600,12600,0
|
|
20230809,184200,488869610,12600,12600,12600,12600,0
|
|
20230809,184100,488869610,12600,12600,12600,12600,0
|
|
20230809,184000,488869610,12600,12600,12600,12600,0
|
|
20230809,183900,488869610,12600,12600,12600,12600,0
|
|
20230809,183800,488869610,12600,12600,12600,12600,0
|
|
20230809,183700,488869610,12600,12600,12600,12600,0
|
|
20230809,183600,488869610,12600,12600,12600,12600,0
|
|
20230809,183500,488869610,12600,12600,12600,12600,0
|
|
20230809,183400,488869610,12600,12600,12600,12600,0
|
|
20230809,183300,488869610,12600,12600,12600,12600,0
|
|
20230809,183200,488869610,12600,12600,12600,12600,0
|
|
20230809,183100,488869610,12600,12600,12600,12600,0
|
|
20230809,183000,488869610,12600,12600,12600,12600,0
|
|
20230809,182900,488869610,12600,12600,12600,12600,0
|
|
20230809,182800,488869610,12600,12600,12600,12600,0
|
|
20230809,182700,488869610,12600,12600,12600,12600,0
|
|
20230809,182600,488869610,12600,12600,12600,12600,0
|
|
20230809,182500,488869610,12600,12600,12600,12600,0
|
|
20230809,182400,488869610,12600,12600,12600,12600,0
|
|
20230809,182300,488869610,12600,12600,12600,12600,0
|
|
20230809,182200,488869610,12600,12600,12600,12600,0
|
|
20230809,182100,488869610,12600,12600,12600,12600,0
|
|
20230809,182000,488869610,12600,12600,12600,12600,0
|
|
20230809,181900,488869610,12600,12600,12600,12600,0
|
|
20230809,181800,488869610,12600,12600,12600,12600,700
|
|
20230809,181700,488869610,12600,12600,12600,12600,0
|
|
20230809,181600,488869610,12600,12600,12600,12600,0
|
|
20230809,181500,488869610,12600,12600,12600,12600,0
|
|
20230809,181400,488869610,12600,12600,12600,12600,0
|
|
20230809,181300,488869610,12600,12600,12600,12600,0
|
|
20230809,181200,488869610,12600,12600,12600,12600,0
|
|
20230809,181100,488869610,12600,12600,12600,12600,0
|
|
20230809,181000,488869610,12600,12600,12600,12600,0
|
|
20230809,180900,488869610,12600,12600,12600,12600,0
|
|
20230809,180800,488869610,12600,12600,12600,12600,0
|
|
20230809,180700,488869610,12600,12600,12600,12600,0
|
|
20230809,180600,488869610,12600,12600,12600,12600,0
|
|
20230809,180500,488869610,12600,12600,12600,12600,0
|
|
20230809,180400,488869610,12600,12600,12600,12600,0
|
|
20230809,180300,488869610,12600,12600,12600,12600,0
|
|
20230809,180200,488869610,12600,12600,12600,12600,0
|
|
20230809,180100,488869610,12600,12600,12600,12600,0
|
|
20230809,180000,488869610,12600,12600,12600,12600,0
|
|
20230809,175900,488869610,12600,12600,12600,12600,0
|
|
20230809,175800,488869610,12600,12600,12600,12600,0
|
|
20230809,175700,488869610,12600,12600,12600,12600,0
|
|
20230809,175600,488869610,12600,12600,12600,12600,0
|
|
20230809,175500,488869610,12600,12600,12600,12600,0
|
|
20230809,175400,488869610,12600,12600,12600,12600,0
|
|
20230809,175300,488869610,12600,12600,12600,12600,0
|
|
20230809,175200,488869610,12600,12600,12600,12600,0
|
|
20230809,175100,488869610,12600,12600,12600,12600,0
|
|
20230809,175000,488869610,12600,12600,12600,12600,0
|
|
20230809,174900,488869610,12600,12600,12600,12600,0
|
|
20230809,174800,488869610,12600,12600,12600,12600,700
|
|
20230809,174700,488869610,12600,12600,12600,12600,0
|
|
20230809,174600,488869610,12600,12600,12600,12600,0
|
|
20230809,174500,488869610,12600,12600,12600,12600,0
|
|
20230809,174400,488869610,12600,12600,12600,12600,0
|
|
20230809,174300,488869610,12600,12600,12600,12600,0
|
|
20230809,174200,488869610,12600,12600,12600,12600,0
|
|
20230809,174100,488869610,12600,12600,12600,12600,0
|
|
20230809,174000,488869610,12600,12600,12600,12600,0
|
|
20230809,173900,488869610,12600,12600,12600,12600,0
|
|
20230809,173800,488869610,12600,12600,12600,12600,0
|
|
20230809,173700,488869610,12600,12600,12600,12600,0
|
|
20230809,173600,488869610,12600,12600,12600,12600,0
|
|
20230809,173500,488869610,12600,12600,12600,12600,0
|
|
20230809,173400,488869610,12600,12600,12600,12600,0
|
|
20230809,173300,488869610,12600,12600,12600,12600,0
|
|
20230809,173200,488869610,12600,12600,12600,12600,0
|
|
20230809,173100,488869610,12600,12600,12600,12600,0
|
|
20230809,173000,488869610,12600,12600,12600,12600,0
|
|
20230809,172900,488869610,12600,12600,12600,12600,0
|
|
20230809,172800,488869610,12600,12600,12600,12600,0
|
|
20230809,172700,488869610,12600,12600,12600,12600,0
|
|
20230809,172600,488869610,12600,12600,12600,12600,0
|
|
20230809,172500,488869610,12600,12600,12600,12600,0
|
|
20230809,172400,488869610,12600,12600,12600,12600,0
|
|
20230809,172300,488869610,12600,12600,12600,12600,0
|
|
20230809,172200,488869610,12600,12600,12600,12600,0
|
|
20230809,172100,488869610,12600,12600,12600,12600,0
|
|
20230809,172000,488869610,12600,12600,12600,12600,0
|
|
20230809,171900,488869610,12600,12600,12600,12600,0
|
|
20230809,171800,488869610,12600,12600,12600,12600,700
|
|
20230809,171700,488869610,12600,12600,12600,12600,0
|
|
20230809,171600,488869610,12600,12600,12600,12600,0
|
|
20230809,171500,488869610,12600,12600,12600,12600,0
|
|
20230809,171400,488869610,12600,12600,12600,12600,0
|
|
20230809,171300,488869610,12600,12600,12600,12600,0
|
|
20230809,171200,488869610,12600,12600,12600,12600,0
|
|
20230809,171100,488869610,12600,12600,12600,12600,0
|
|
20230809,171000,488869610,12600,12600,12600,12600,0
|
|
20230809,170900,488869610,12600,12600,12600,12600,0
|
|
20230809,170800,488869610,12600,12600,12600,12600,0
|
|
20230809,170700,488869610,12600,12600,12600,12600,0
|
|
20230809,170600,488869610,12600,12600,12600,12600,0
|
|
20230809,170500,488869610,12600,12600,12600,12600,0
|
|
20230809,170400,488869610,12600,12600,12600,12600,0
|
|
20230809,170300,488869610,12600,12600,12600,12600,0
|
|
20230809,170200,488869610,12600,12600,12600,12600,0
|
|
20230809,170100,488869610,12600,12600,12600,12600,0
|
|
20230809,170000,488869610,12600,12600,12600,12600,0
|
|
20230809,165900,488869610,12600,12600,12600,12600,0
|
|
20230809,165800,488869610,12600,12600,12600,12600,0
|
|
20230809,165700,488869610,12600,12600,12600,12600,0
|
|
20230809,165600,488869610,12600,12600,12600,12600,0
|
|
20230809,165500,488869610,12600,12600,12600,12600,0
|
|
20230809,165400,488869610,12600,12600,12600,12600,0
|
|
20230809,165300,488869610,12600,12600,12600,12600,0
|
|
20230809,165200,488869610,12600,12600,12600,12600,0
|
|
20230809,165100,488869610,12600,12600,12600,12600,0
|
|
20230809,165000,488869610,12600,12600,12600,12600,0
|
|
20230809,164900,488869610,12600,12600,12600,12600,0
|
|
20230809,164800,488869610,12600,12600,12600,12600,700
|
|
20230809,164700,488869610,12600,12600,12600,12600,0
|
|
20230809,164600,488869610,12600,12600,12600,12600,0
|
|
20230809,164500,488869610,12600,12600,12600,12600,0
|
|
20230809,164400,488869610,12600,12600,12600,12600,0
|
|
20230809,164300,488869610,12600,12600,12600,12600,0
|
|
20230809,164200,488869610,12600,12600,12600,12600,0
|
|
20230809,164100,488869610,12600,12600,12600,12600,0
|
|
20230809,164000,488869610,12600,12600,12600,12600,0
|
|
20230809,163900,488869610,12600,12600,12600,12600,0
|
|
20230809,163800,488869610,12600,12600,12600,12600,0
|
|
20230809,163700,488869610,12600,12600,12600,12600,0
|
|
20230809,163600,488869610,12600,12600,12600,12600,0
|
|
20230809,163500,488869610,12600,12600,12600,12600,0
|
|
20230809,163400,488869610,12600,12600,12600,12600,0
|
|
20230809,163300,488869610,12600,12600,12600,12600,0
|
|
20230809,163200,488869610,12600,12600,12600,12600,0
|
|
20230809,163100,488869610,12600,12600,12600,12600,0
|
|
20230809,163000,488869610,12600,12600,12600,12600,0
|
|
20230809,162900,488869610,12600,12600,12600,12600,0
|
|
20230809,162800,488869610,12600,12600,12600,12600,0
|
|
20230809,162700,488869610,12600,12600,12600,12600,0
|
|
20230809,162600,488869610,12600,12600,12600,12600,0
|
|
20230809,162500,488869610,12600,12600,12600,12600,0
|
|
20230809,162400,488869610,12600,12600,12600,12600,0
|
|
20230809,162300,488869610,12600,12600,12600,12600,0
|
|
20230809,162200,488869610,12600,12600,12600,12600,0
|
|
20230809,162100,488869610,12600,12600,12600,12600,0
|
|
20230809,162000,488869610,12600,12600,12600,12600,0
|
|
20230809,161900,488869610,12600,12600,12600,12600,0
|
|
20230809,161800,488869610,12600,12600,12600,12600,700
|
|
20230809,161700,488869610,12600,12600,12600,12600,0
|
|
20230809,161600,488869610,12600,12600,12600,12600,0
|
|
20230809,161500,488869610,12600,12600,12600,12600,0
|
|
20230809,161400,488869610,12600,12600,12600,12600,0
|
|
20230809,161300,488869610,12600,12600,12600,12600,0
|
|
20230809,161200,488869610,12600,12600,12600,12600,0
|
|
20230809,161100,488869610,12600,12600,12600,12600,0
|
|
20230809,161000,488869610,12600,12600,12600,12600,0
|
|
20230809,160900,488869610,12600,12600,12600,12600,0
|
|
20230809,160800,488869610,12600,12600,12600,12600,0
|
|
20230809,160700,488869610,12600,12600,12600,12600,0
|
|
20230809,160600,488869610,12600,12600,12600,12600,0
|
|
20230809,160500,488869610,12600,12600,12600,12600,0
|
|
20230809,160400,488869610,12600,12600,12600,12600,0
|
|
20230809,160300,488869610,12600,12600,12600,12600,0
|
|
20230809,160200,488869610,12600,12600,12600,12600,0
|
|
20230809,160100,488869610,12600,12600,12600,12600,0
|
|
20230809,160000,488869610,12600,12600,12600,12600,0
|
|
20230809,155900,488869610,12600,12600,12600,12600,0
|
|
20230809,155800,488869610,12600,12600,12600,12600,0
|
|
20230809,155700,488869610,12600,12600,12600,12600,0
|
|
20230809,155600,488869610,12600,12600,12600,12600,0
|
|
20230809,155500,488869610,12600,12600,12600,12600,0
|
|
20230809,155400,488869610,12600,12600,12600,12600,0
|
|
20230809,155300,488869610,12600,12600,12600,12600,0
|
|
20230809,155200,488869610,12600,12600,12600,12600,0
|
|
20230809,155100,488869610,12600,12600,12600,12600,0
|
|
20230809,155000,488869610,12600,12600,12600,12600,0
|
|
20230809,154900,488869610,12600,12600,12600,12600,0
|
|
20230809,154800,488869610,12600,12600,12600,12600,700
|
|
20230809,154700,488869610,12600,12600,12600,12600,0
|
|
20230809,154600,488869610,12600,12600,12600,12600,0
|
|
20230809,154500,488869610,12600,12600,12600,12600,0
|
|
20230809,154400,488869610,12600,12600,12600,12600,0
|
|
20230809,154300,488869610,12600,12600,12600,12600,0
|
|
20230809,154200,488869610,12600,12600,12600,12600,0
|
|
20230809,154100,488869610,12600,12600,12600,12600,0
|
|
20230809,154000,488869610,12600,12600,12600,12600,0
|
|
20230809,153900,488869610,12600,12600,12600,12600,0
|
|
20230809,153800,488869610,12600,12600,12600,12600,0
|
|
20230809,153700,488869610,12600,12600,12600,12600,0
|
|
20230809,153600,488869610,12600,12600,12600,12600,0
|
|
20230809,153500,488869610,12600,12600,12600,12600,0
|
|
20230809,153400,488869610,12600,12600,12600,12600,0
|
|
20230809,153300,488869610,12600,12600,12600,12600,0
|
|
20230809,153200,488869610,12600,12600,12600,12600,0
|
|
20230809,153100,488869610,12600,12600,12600,12600,0
|
|
20230809,153000,488869610,12600,12600,12600,12600,700
|
|
20230809,152900,480049610,12600,12600,12600,12600,0
|
|
20230809,152800,480049610,12600,12600,12600,12600,0
|
|
20230809,152700,480049610,12600,12600,12600,12600,0
|
|
20230809,152600,480049610,12600,12600,12600,12600,0
|
|
20230809,152500,480049610,12600,12600,12600,12600,0
|
|
20230809,152400,480049610,12600,12600,12600,12600,0
|
|
20230809,152300,480049610,12600,12600,12600,12600,0
|
|
20230809,152200,480049610,12600,12600,12600,12600,0
|
|
20230809,152100,480049610,12600,12600,12600,12600,0
|
|
20230809,152000,480049610,12600,12600,12600,12600,0
|
|
20230809,151900,480049610,12600,12600,12600,12600,202
|
|
20230809,151800,477504410,12600,12620,12620,12600,37
|
|
20230809,151700,477038070,12610,12610,12610,12610,30
|
|
20230809,151600,476659770,12620,12620,12630,12620,102
|
|
20230809,151500,475372450,12620,12620,12620,12620,156
|
|
20230809,151400,473403730,12620,12610,12620,12610,2658
|
|
20230809,151300,439885170,12610,12620,12620,12610,1072
|
|
20230809,151200,426366000,12590,12560,12700,12560,1840
|
|
20230809,151100,403214340,12550,12540,12550,12520,623
|
|
20230809,151000,395396650,12570,12570,12570,12570,0
|
|
20230809,150900,395396650,12570,12540,12570,12540,271
|
|
20230809,150800,391994990,12470,12470,12470,12470,0
|
|
20230809,150700,391994990,12470,12470,12470,12470,0
|
|
20230809,150600,391994990,12470,12470,12470,12470,0
|
|
20230809,150500,391994990,12470,12470,12470,12470,141
|
|
20230809,150400,390236720,12560,12560,12560,12560,25
|
|
20230809,150300,389922720,12580,12580,12580,12580,76
|
|
20230809,150200,388966640,12580,12470,12580,12470,2424
|
|
20230809,150100,358707630,12470,12400,12470,12400,1092
|
|
20230809,150000,345116010,12400,12400,12400,12400,0
|
|
20230809,145900,345116010,12400,12360,12400,12360,5130
|
|
20230809,145800,281641010,12360,12350,12360,12350,100
|
|
20230809,145700,280405310,12350,12320,12350,12320,579
|
|
20230809,145600,273268070,12320,12320,12320,12320,300
|
|
20230809,145500,269572070,12320,12320,12320,12320,0
|
|
20230809,145400,269572070,12320,12320,12320,12320,0
|
|
20230809,145300,269572070,12320,12320,12320,12320,0
|
|
20230809,145200,269572070,12320,12320,12320,12320,200
|
|
20230809,145100,267108070,12330,12330,12330,12330,0
|
|
20230809,145000,267108070,12330,12330,12330,12330,0
|
|
20230809,144900,267108070,12330,12330,12330,12330,0
|
|
20230809,144800,267108070,12330,12330,12330,12330,0
|
|
20230809,144700,267108070,12330,12330,12330,12330,0
|
|
20230809,144600,267108070,12330,12330,12330,12330,0
|
|
20230809,144500,267108070,12330,12330,12330,12330,0
|
|
20230809,144400,267108070,12330,12330,12330,12330,0
|
|
20230809,144300,267108070,12330,12330,12330,12330,0
|
|
20230809,144200,267108070,12330,12330,12330,12330,0
|
|
20230809,144100,267108070,12330,12330,12330,12330,200
|
|
20230809,144000,264642070,12330,12330,12330,12330,8
|
|
20230809,143900,264543430,12340,12340,12340,12340,0
|
|
20230809,143800,264543430,12340,12340,12340,12340,0
|
|
20230809,143700,264543430,12340,12340,12340,12340,0
|
|
20230809,143600,264543430,12340,12340,12340,12340,0
|
|
20230809,143500,264543430,12340,12340,12340,12340,13
|
|
20230809,143400,264383010,12340,12340,12340,12340,17
|
|
20230809,143300,264173230,12340,12340,12340,12340,5
|
|
20230809,143200,264111530,12360,12360,12360,12360,0
|
|
20230809,143100,264111530,12360,12360,12360,12360,0
|
|
20230809,143000,264111530,12360,12340,12360,12340,7
|
|
20230809,142900,264025090,12340,12340,12340,12340,44
|
|
20230809,142800,263482130,12350,12350,12350,12350,34
|
|
20230809,142700,263062230,12350,12350,12350,12350,74
|
|
20230809,142600,262148330,12350,12360,12360,12350,185
|
|
20230809,142500,259861770,12370,12370,12370,12370,0
|
|
20230809,142400,259861770,12370,12370,12370,12370,0
|
|
20230809,142300,259861770,12370,12350,12370,12350,8
|
|
20230809,142200,259762950,12350,12350,12350,12350,0
|
|
20230809,142100,259762950,12350,12350,12350,12350,0
|
|
20230809,142000,259762950,12350,12350,12350,12350,0
|
|
20230809,141900,259762950,12350,12350,12350,12350,0
|
|
20230809,141800,259762950,12350,12350,12350,12350,0
|
|
20230809,141700,259762950,12350,12360,12360,12350,11
|
|
20230809,141600,259627050,12360,12360,12360,12360,103
|
|
20230809,141500,258353970,12350,12350,12350,12350,0
|
|
20230809,141400,258353970,12350,12350,12350,12350,4
|
|
20230809,141300,258304570,12360,12360,12360,12360,0
|
|
20230809,141200,258304570,12360,12360,12360,12360,0
|
|
20230809,141100,258304570,12360,12360,12360,12360,1
|
|
20230809,141000,258292210,12350,12350,12350,12350,17
|
|
20230809,140900,258082260,12340,12340,12340,12340,0
|
|
20230809,140800,258082260,12340,12340,12340,12340,0
|
|
20230809,140700,258082260,12340,12340,12340,12340,0
|
|
20230809,140600,258082260,12340,12340,12340,12340,0
|
|
20230809,140500,258082260,12340,12340,12340,12340,0
|
|
20230809,140400,258082260,12340,12340,12340,12340,15
|
|
20230809,140300,257897160,12340,12340,12340,12340,0
|
|
20230809,140200,257897160,12340,12340,12340,12340,12
|
|
20230809,140100,257749080,12370,12370,12370,12370,0
|
|
20230809,140000,257749080,12370,12370,12370,12370,0
|
|
20230809,135900,257749080,12370,12370,12370,12370,0
|
|
20230809,135800,257749080,12370,12350,12370,12350,164
|
|
20230809,135700,255721540,12350,12350,12350,12350,13
|
|
20230809,135600,255560990,12340,12340,12340,12340,0
|
|
20230809,135500,255560990,12340,12340,12340,12340,3
|
|
20230809,135400,255523970,12350,12350,12350,12350,0
|
|
20230809,135300,255523970,12350,12350,12350,12350,0
|
|
20230809,135200,255523970,12350,12350,12350,12350,0
|
|
20230809,135100,255523970,12350,12350,12350,12350,0
|
|
20230809,135000,255523970,12350,12350,12350,12350,727
|
|
20230809,134900,246545520,12380,12380,12380,12380,0
|
|
20230809,134800,246545520,12380,12380,12380,12380,0
|
|
20230809,134700,246545520,12380,12380,12380,12380,0
|
|
20230809,134600,246545520,12380,12380,12380,12380,0
|
|
20230809,134500,246545520,12380,12380,12380,12380,0
|
|
20230809,134400,246545520,12380,12380,12380,12380,0
|
|
20230809,134300,246545520,12380,12380,12380,12380,6
|
|
20230809,134200,246471240,12380,12380,12380,12380,4
|
|
20230809,134100,246421720,12380,12360,12380,12360,4
|
|
20230809,134000,246372220,12360,12360,12360,12360,379
|
|
20230809,133900,241687780,12390,12390,12390,12390,0
|
|
20230809,133800,241687780,12390,12390,12390,12390,0
|
|
20230809,133700,241687780,12390,12390,12390,12390,0
|
|
20230809,133600,241687780,12390,12390,12390,12390,0
|
|
20230809,133500,241687780,12390,12390,12390,12390,0
|
|
20230809,133400,241687780,12390,12390,12390,12390,0
|
|
20230809,133300,241687780,12390,12390,12390,12390,1
|
|
20230809,133200,241675390,12390,12390,12390,12390,0
|
|
20230809,133100,241675390,12390,12390,12390,12390,0
|
|
20230809,133000,241675390,12390,12380,12390,12380,11
|
|
20230809,132900,241539200,12360,12360,12360,12360,0
|
|
20230809,132800,241539200,12360,12360,12360,12360,0
|
|
20230809,132700,241539200,12360,12360,12360,12360,201
|
|
20230809,132600,239054840,12390,12390,12390,12390,10
|
|
20230809,132500,238930940,12400,12400,12400,12400,0
|
|
20230809,132400,238930940,12400,12400,12400,12400,0
|
|
20230809,132300,238930940,12400,12400,12400,12400,0
|
|
20230809,132200,238930940,12400,12390,12400,12390,120
|
|
20230809,132100,237444130,12390,12380,12390,12380,41
|
|
20230809,132000,236936540,12380,12380,12380,12380,0
|
|
20230809,131900,236936540,12380,12380,12380,12380,0
|
|
20230809,131800,236936540,12380,12380,12380,12380,0
|
|
20230809,131700,236936540,12380,12380,12380,12380,0
|
|
20230809,131600,236936540,12380,12380,12380,12380,5
|
|
20230809,131500,236874640,12380,12380,12380,12380,0
|
|
20230809,131400,236874640,12380,12380,12380,12380,0
|
|
20230809,131300,236874640,12380,12380,12380,12380,0
|
|
20230809,131200,236874640,12380,12370,12380,12370,43
|
|
20230809,131100,236342420,12360,12360,12360,12360,19
|
|
20230809,131000,236107580,12360,12360,12360,12360,0
|
|
20230809,130900,236107580,12360,12360,12360,12360,0
|
|
20230809,130800,236107580,12360,12360,12360,12360,0
|
|
20230809,130700,236107580,12360,12360,12360,12360,0
|
|
20230809,130600,236107580,12360,12350,12360,12350,4
|
|
20230809,130500,236058170,12350,12350,12350,12350,1
|
|
20230809,130400,236045820,12350,12350,12350,12350,0
|
|
20230809,130300,236045820,12350,12350,12350,12350,0
|
|
20230809,130200,236045820,12350,12350,12350,12350,0
|
|
20230809,130100,236045820,12350,12350,12350,12350,0
|
|
20230809,130000,236045820,12350,12350,12350,12350,0
|
|
20230809,125900,236045820,12350,12350,12350,12350,0
|
|
20230809,125800,236045820,12350,12270,12350,12270,29
|
|
20230809,125700,235689910,12350,12350,12350,12350,0
|
|
20230809,125600,235689910,12350,12350,12350,12350,195
|
|
20230809,125500,233281660,12340,12330,12340,12330,31
|
|
20230809,125400,232899230,12340,12340,12340,12340,0
|
|
20230809,125300,232899230,12340,12340,12340,12340,0
|
|
20230809,125200,232899230,12340,12310,12340,12300,1148
|
|
20230809,125100,218773780,12310,12310,12310,12310,0
|
|
20230809,125000,218773780,12310,12300,12310,12300,29
|
|
20230809,124900,218417070,12300,12300,12300,12300,605
|
|
20230809,124800,210975570,12200,12270,12270,12200,10000
|
|
20230809,124700,88930330,12290,12290,12290,12290,0
|
|
20230809,124600,88930330,12290,12290,12290,12290,0
|
|
20230809,124500,88930330,12290,12290,12290,12290,0
|
|
20230809,124400,88930330,12290,12290,12290,12290,0
|
|
20230809,124300,88930330,12290,12290,12290,12290,0
|
|
20230809,124200,88930330,12290,12290,12290,12290,0
|
|
20230809,124100,88930330,12290,12290,12290,12290,0
|
|
20230809,124000,88930330,12290,12300,12300,12290,337
|
|
20230809,123900,84785300,12300,12300,12300,12300,0
|
|
20230809,123800,84785300,12300,12300,12300,12300,0
|
|
20230809,123700,84785300,12300,12300,12300,12300,0
|
|
20230809,123600,84785300,12300,12300,12300,12300,0
|
|
20230809,123500,84785300,12300,12300,12300,12300,0
|
|
20230809,123400,84785300,12300,12300,12300,12300,0
|
|
20230809,123300,84785300,12300,12300,12300,12300,0
|
|
20230809,123200,84785300,12300,12300,12300,12300,1
|
|
20230809,123100,84773000,12300,12300,12300,12300,0
|
|
20230809,123000,84773000,12300,12300,12300,12300,19
|
|
20230809,122900,84539300,12300,12300,12300,12300,0
|
|
20230809,122800,84539300,12300,12300,12300,12300,1
|
|
20230809,122700,84527000,12260,12260,12260,12260,0
|
|
20230809,122600,84527000,12260,12260,12260,12260,0
|
|
20230809,122500,84527000,12260,12260,12260,12260,0
|
|
20230809,122400,84527000,12260,12260,12260,12260,0
|
|
20230809,122300,84527000,12260,12260,12260,12260,0
|
|
20230809,122200,84527000,12260,12260,12260,12260,19
|
|
20230809,122100,84294060,12310,12310,12310,12310,1
|
|
20230809,122000,84281750,12300,12300,12300,12300,25
|
|
20230809,121900,83974250,12300,12290,12300,12290,1567
|
|
20230809,121800,64701240,12290,12270,12290,12270,2
|
|
20230809,121700,64676680,12270,12270,12270,12270,35
|
|
20230809,121600,64247230,12250,12250,12250,12250,0
|
|
20230809,121500,64247230,12250,12250,12250,12250,0
|
|
20230809,121400,64247230,12250,12250,12250,12250,0
|
|
20230809,121300,64247230,12250,12250,12250,12250,25
|
|
20230809,121200,63940980,12260,12260,12260,12260,0
|
|
20230809,121100,63940980,12260,12260,12260,12260,195
|
|
20230809,121000,61550280,12260,12260,12260,12260,0
|
|
20230809,120900,61550280,12260,12260,12260,12260,0
|
|
20230809,120800,61550280,12260,12260,12260,12260,0
|
|
20230809,120700,61550280,12260,12260,12260,12260,0
|
|
20230809,120600,61550280,12260,12260,12260,12260,0
|
|
20230809,120500,61550280,12260,12260,12260,12260,0
|
|
20230809,120400,61550280,12260,12260,12260,12260,0
|
|
20230809,120300,61550280,12260,12260,12260,12260,0
|
|
20230809,120200,61550280,12260,12260,12260,12260,0
|
|
20230809,120100,61550280,12260,12260,12260,12260,0
|
|
20230809,120000,61550280,12260,12260,12260,12260,1
|
|
20230809,115900,61538020,12220,12220,12220,12220,4
|
|
20230809,115800,61489140,12220,12220,12220,12220,0
|
|
20230809,115700,61489140,12220,12220,12220,12220,3
|
|
20230809,115600,61452480,12220,12220,12220,12220,3
|
|
20230809,115500,61415820,12220,12220,12220,12220,0
|
|
20230809,115400,61415820,12220,12220,12220,12220,4
|
|
20230809,115300,61366940,12220,12220,12220,12220,0
|
|
20230809,115200,61366940,12220,12220,12220,12220,3
|
|
20230809,115100,61330280,12220,12220,12220,12220,0
|
|
20230809,115000,61330280,12220,12220,12220,12220,4
|
|
20230809,114900,61281400,12220,12260,12260,12220,92
|
|
20230809,114800,60153600,12260,12260,12260,12260,0
|
|
20230809,114700,60153600,12260,12260,12260,12260,4
|
|
20230809,114600,60104560,12260,12260,12260,12260,0
|
|
20230809,114500,60104560,12260,12260,12260,12260,3
|
|
20230809,114400,60067780,12260,12270,12270,12260,31
|
|
20230809,114300,59687520,12260,12260,12260,12260,0
|
|
20230809,114200,59687520,12260,12260,12260,12260,4
|
|
20230809,114100,59638480,12270,12270,12270,12270,239
|
|
20230809,114000,56705950,12270,12270,12270,12270,3
|
|
20230809,113900,56669140,12270,12270,12270,12270,0
|
|
20230809,113800,56669140,12270,12270,12270,12270,4
|
|
20230809,113700,56620060,12270,12270,12270,12270,3
|
|
20230809,113600,56583250,12270,12270,12270,12270,2
|
|
20230809,113500,56558710,12270,12270,12270,12270,6
|
|
20230809,113400,56485090,12270,12270,12270,12270,0
|
|
20230809,113300,56485090,12270,12270,12270,12270,3
|
|
20230809,113200,56448280,12270,12270,12270,12270,4
|
|
20230809,113100,56399200,12280,12280,12280,12280,0
|
|
20230809,113000,56399200,12280,12270,12280,12270,13
|
|
20230809,112900,56239590,12270,12270,12270,12270,0
|
|
20230809,112800,56239590,12270,12270,12270,12270,4
|
|
20230809,112700,56190510,12270,12270,12270,12270,0
|
|
20230809,112600,56190510,12270,12270,12270,12270,3
|
|
20230809,112500,56153700,12270,12270,12270,12270,4
|
|
20230809,112400,56104620,12270,12270,12270,12270,0
|
|
20230809,112300,56104620,12270,12270,12270,12270,3
|
|
20230809,112200,56067810,12280,12280,12280,12280,29
|
|
20230809,112100,55711690,12280,12280,12280,12280,3
|
|
20230809,112000,55674850,12280,12290,12290,12280,5
|
|
20230809,111900,55613440,12290,12290,12290,12290,1
|
|
20230809,111800,55601150,12280,12270,12280,12270,18
|
|
20230809,111700,55380140,12290,12290,12290,12290,1
|
|
20230809,111600,55367850,12270,12290,12290,12270,5
|
|
20230809,111500,55306480,12270,12270,12270,12270,0
|
|
20230809,111400,55306480,12270,12270,12270,12270,3
|
|
20230809,111300,55269670,12270,12270,12270,12270,4
|
|
20230809,111200,55220590,12270,12270,12270,12270,0
|
|
20230809,111100,55220590,12270,12270,12270,12270,3
|
|
20230809,111000,55183780,12270,12270,12270,12270,0
|
|
20230809,110900,55183780,12270,12290,12290,12270,5
|
|
20230809,110800,55122410,12270,12270,12270,12270,3
|
|
20230809,110700,55085600,12270,12270,12270,12270,0
|
|
20230809,110600,55085600,12270,12270,12270,12270,4
|
|
20230809,110500,55036520,12270,12270,12270,12270,0
|
|
20230809,110400,55036520,12270,12290,12290,12270,4
|
|
20230809,110300,54987420,12270,12270,12270,12270,0
|
|
20230809,110200,54987420,12270,12270,12270,12270,4
|
|
20230809,110100,54938340,12270,12270,12270,12270,3
|
|
20230809,110000,54901530,12270,12270,12270,12270,0
|
|
20230809,105900,54901530,12270,12270,12270,12270,4
|
|
20230809,105800,54852450,12270,12270,12270,12270,4
|
|
20230809,105700,54803370,12270,12280,12290,12270,43
|
|
20230809,105600,54275350,12280,12280,12290,12260,75
|
|
20230809,105500,53354480,12270,12270,12290,12270,200
|
|
20230809,105400,50899460,12260,12210,12260,12210,6
|
|
20230809,105300,50826100,12260,12260,12260,12260,1
|
|
20230809,105200,50813840,12210,12210,12210,12210,3
|
|
20230809,105100,50777210,12210,12210,12210,12210,4
|
|
20230809,105000,50728370,12270,12270,12270,12270,0
|
|
20230809,104900,50728370,12270,12200,12270,12200,4
|
|
20230809,104800,50679500,12240,12220,12240,12220,162
|
|
20230809,104700,48697860,12200,12200,12200,12200,4
|
|
20230809,104600,48649060,12200,12200,12200,12200,0
|
|
20230809,104500,48649060,12200,12200,12200,12200,3
|
|
20230809,104400,48612460,12200,12200,12200,12200,4
|
|
20230809,104300,48563660,12220,12220,12220,12220,0
|
|
20230809,104200,48563660,12220,12220,12220,12220,41
|
|
20230809,104100,48062640,12220,12220,12220,12220,0
|
|
20230809,104000,48062640,12220,12220,12220,12220,4
|
|
20230809,103900,48013760,12220,12220,12220,12220,5
|
|
20230809,103800,47952660,12230,12230,12230,12230,0
|
|
20230809,103700,47952660,12230,12230,12230,12230,4
|
|
20230809,103600,47903740,12240,12240,12240,12240,0
|
|
20230809,103500,47903740,12240,12240,12240,12240,1
|
|
20230809,103400,47891500,12240,12240,12240,12240,0
|
|
20230809,103300,47891500,12240,12240,12240,12240,55
|
|
20230809,103200,47218300,12240,12240,12240,12240,2
|
|
20230809,103100,47193820,12280,12220,12280,12220,105
|
|
20230809,103000,45904900,12200,12200,12200,12200,8
|
|
20230809,102900,45807300,12200,12200,12200,12200,0
|
|
20230809,102800,45807300,12200,12200,12200,12200,4
|
|
20230809,102700,45758500,12200,12200,12200,12200,3
|
|
20230809,102600,45721900,12200,12200,12200,12200,0
|
|
20230809,102500,45721900,12200,12200,12200,12200,4
|
|
20230809,102400,45673100,12200,12200,12200,12200,0
|
|
20230809,102300,45673100,12200,12200,12200,12200,3
|
|
20230809,102200,45636500,12200,12200,12200,12200,0
|
|
20230809,102100,45636500,12200,12200,12200,12200,4
|
|
20230809,102000,45587700,12200,12200,12200,12200,3
|
|
20230809,101900,45551100,12190,12190,12190,12190,0
|
|
20230809,101800,45551100,12190,12190,12190,12190,4
|
|
20230809,101700,45502340,12210,12210,12210,12210,100
|
|
20230809,101600,44281340,12210,12210,12210,12190,124
|
|
20230809,101500,42767360,12210,12190,12210,12190,6
|
|
20230809,101400,42694180,12190,12190,12190,12190,0
|
|
20230809,101300,42694180,12190,12190,12190,12190,3
|
|
20230809,101200,42657610,12190,12190,12190,12190,110
|
|
20230809,101100,41316710,12210,12190,12210,12190,4
|
|
20230809,101000,41267930,12180,12180,12180,12180,9
|
|
20230809,100900,41158310,12170,12210,12210,12170,1004
|
|
20230809,100800,28928310,12210,12210,12210,12210,3
|
|
20230809,100700,28891680,12210,12210,12210,12210,0
|
|
20230809,100600,28891680,12210,12210,12210,12210,4
|
|
20230809,100500,28842840,12200,12200,12200,12200,0
|
|
20230809,100400,28842840,12200,12200,12200,12200,3
|
|
20230809,100300,28806240,12190,12190,12190,12190,4
|
|
20230809,100200,28757480,12200,12200,12200,12200,0
|
|
20230809,100100,28757480,12200,12200,12200,12200,3
|
|
20230809,100000,28720880,12210,12200,12300,12200,44
|
|
20230809,095900,28182370,12190,12190,12190,12190,34
|
|
20230809,095800,27767910,12200,12200,12200,12200,1
|
|
20230809,095700,27755710,12190,12200,12200,12190,199
|
|
20230809,095600,25329440,12200,12190,12200,12190,9
|
|
20230809,095500,25219680,12190,12190,12190,12190,0
|
|
20230809,095400,25219680,12190,12200,12200,12190,23
|
|
20230809,095300,24939110,12190,12190,12190,12190,0
|
|
20230809,095200,24939110,12190,12190,12190,12190,4
|
|
20230809,095100,24890350,12200,12190,12200,12190,9
|
|
20230809,095000,24780580,12190,12190,12190,12190,56
|
|
20230809,094900,24097940,12190,12200,12200,12190,5
|
|
20230809,094800,24036970,12200,12200,12200,12200,115
|
|
20230809,094700,22633970,12200,12200,12200,12200,4
|
|
20230809,094600,22585170,12210,12210,12210,12210,44
|
|
20230809,094500,22047930,12210,12210,12210,12210,3
|
|
20230809,094400,22011300,12210,12210,12210,12210,4
|
|
20230809,094300,21962460,12210,12210,12210,12210,2
|
|
20230809,094200,21938040,12200,12210,12210,12200,21
|
|
20230809,094100,21681660,12200,12210,12210,12200,11
|
|
20230809,094000,21547420,12210,12210,12210,12210,4
|
|
20230809,093900,21498580,12210,12210,12210,12210,3
|
|
20230809,093800,21461950,12200,12200,12200,12200,0
|
|
20230809,093700,21461950,12200,12200,12200,12200,4
|
|
20230809,093600,21413150,12240,12200,12240,12200,3
|
|
20230809,093500,21376480,12190,12190,12190,12190,4
|
|
20230809,093400,21327720,12200,12200,12200,12200,0
|
|
20230809,093300,21327720,12200,12190,12200,12190,4
|
|
20230809,093200,21278950,12200,12200,12200,12200,6
|
|
20230809,093100,21205750,12190,12200,12200,12190,10
|
|
20230809,093000,21083790,12200,12190,12200,12190,5
|
|
20230809,092900,21022820,12200,12200,12200,12200,184
|
|
20230809,092800,18778020,12200,12200,12200,12190,28
|
|
20230809,092700,18436430,12200,12200,12200,12200,8
|
|
20230809,092600,18338830,12190,12200,12200,12190,23
|
|
20230809,092500,18058260,12180,12180,12180,12180,336
|
|
20230809,092400,13965780,12180,12180,12180,12180,0
|
|
20230809,092300,13965780,12180,12230,12230,12180,963
|
|
20230809,092200,2218470,12230,12230,12230,12230,0
|
|
20230809,092100,2218470,12230,12230,12230,12230,3
|
|
20230809,092000,2181780,12310,12310,12310,12310,2
|
|
20230809,091900,2157160,12230,12300,12300,12230,19
|
|
20230809,091800,1923740,12320,12220,12320,12220,63
|
|
20230809,091700,1148540,12220,12220,12220,12220,0
|
|
20230809,091600,1148540,12220,12220,12220,12220,4
|
|
20230809,091500,1099660,12260,12260,12260,12260,0
|
|
20230809,091400,1099660,12260,12210,12260,12210,4
|
|
20230809,091300,1050770,12210,12210,12210,12210,4
|
|
20230809,091200,1001930,12190,12190,12190,12190,0
|
|
20230809,091100,1001930,12190,12190,12190,12190,3
|
|
20230809,091000,965360,12180,12190,12190,12180,7
|
|
20230809,090900,880040,12180,12180,12180,12180,13
|
|
20230809,090800,721700,12180,12180,12180,12180,0
|
|
20230809,090700,721700,12180,12180,12180,12180,0
|
|
20230809,090600,721700,12180,12180,12180,12180,0
|
|
20230809,090500,721700,12180,12180,12180,12180,0
|
|
20230809,090400,721700,12180,12290,12290,12180,11
|
|
20230809,090300,586620,12300,12300,12300,12300,1
|
|
20230809,090200,574320,12220,12200,12220,12200,47
|
|
20230809,090100,0,12220,12220,12220,12220,0
|
|
20230809,090000,0,12220,12220,12220,12220,0
|