655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195200,943490710,12310,12310,12310,12310,477
|
|
20230817,195100,943490710,12310,12310,12310,12310,0
|
|
20230817,195000,943490710,12310,12310,12310,12310,0
|
|
20230817,194900,943490710,12310,12310,12310,12310,0
|
|
20230817,194800,943490710,12310,12310,12310,12310,0
|
|
20230817,194700,943490710,12310,12310,12310,12310,0
|
|
20230817,194600,943490710,12310,12310,12310,12310,0
|
|
20230817,194500,943490710,12310,12310,12310,12310,0
|
|
20230817,194400,943490710,12310,12310,12310,12310,0
|
|
20230817,194300,943490710,12310,12310,12310,12310,0
|
|
20230817,194200,943490710,12310,12310,12310,12310,0
|
|
20230817,194100,943490710,12310,12310,12310,12310,0
|
|
20230817,194000,943490710,12310,12310,12310,12310,0
|
|
20230817,193900,943490710,12310,12310,12310,12310,0
|
|
20230817,193800,943490710,12310,12310,12310,12310,0
|
|
20230817,193700,943490710,12310,12310,12310,12310,0
|
|
20230817,193600,943490710,12310,12310,12310,12310,0
|
|
20230817,193500,943490710,12310,12310,12310,12310,0
|
|
20230817,193400,943490710,12310,12310,12310,12310,0
|
|
20230817,193300,943490710,12310,12310,12310,12310,0
|
|
20230817,193200,943490710,12310,12310,12310,12310,0
|
|
20230817,193100,943490710,12310,12310,12310,12310,0
|
|
20230817,193000,943490710,12310,12310,12310,12310,0
|
|
20230817,192900,943490710,12310,12310,12310,12310,0
|
|
20230817,192800,943490710,12310,12310,12310,12310,0
|
|
20230817,192700,943490710,12310,12310,12310,12310,0
|
|
20230817,192600,943490710,12310,12310,12310,12310,0
|
|
20230817,192500,943490710,12310,12310,12310,12310,0
|
|
20230817,192400,943490710,12310,12310,12310,12310,0
|
|
20230817,192300,943490710,12310,12310,12310,12310,0
|
|
20230817,192200,943490710,12310,12310,12310,12310,477
|
|
20230817,192100,943490710,12310,12310,12310,12310,0
|
|
20230817,192000,943490710,12310,12310,12310,12310,0
|
|
20230817,191900,943490710,12310,12310,12310,12310,0
|
|
20230817,191800,943490710,12310,12310,12310,12310,0
|
|
20230817,191700,943490710,12310,12310,12310,12310,0
|
|
20230817,191600,943490710,12310,12310,12310,12310,0
|
|
20230817,191500,943490710,12310,12310,12310,12310,0
|
|
20230817,191400,943490710,12310,12310,12310,12310,0
|
|
20230817,191300,943490710,12310,12310,12310,12310,0
|
|
20230817,191200,943490710,12310,12310,12310,12310,0
|
|
20230817,191100,943490710,12310,12310,12310,12310,0
|
|
20230817,191000,943490710,12310,12310,12310,12310,0
|
|
20230817,190900,943490710,12310,12310,12310,12310,0
|
|
20230817,190800,943490710,12310,12310,12310,12310,0
|
|
20230817,190700,943490710,12310,12310,12310,12310,0
|
|
20230817,190600,943490710,12310,12310,12310,12310,0
|
|
20230817,190500,943490710,12310,12310,12310,12310,0
|
|
20230817,190400,943490710,12310,12310,12310,12310,0
|
|
20230817,190300,943490710,12310,12310,12310,12310,0
|
|
20230817,190200,943490710,12310,12310,12310,12310,0
|
|
20230817,190100,943490710,12310,12310,12310,12310,0
|
|
20230817,190000,943490710,12310,12310,12310,12310,0
|
|
20230817,185900,943490710,12310,12310,12310,12310,0
|
|
20230817,185800,943490710,12310,12310,12310,12310,0
|
|
20230817,185700,943490710,12310,12310,12310,12310,0
|
|
20230817,185600,943490710,12310,12310,12310,12310,0
|
|
20230817,185500,943490710,12310,12310,12310,12310,0
|
|
20230817,185400,943490710,12310,12310,12310,12310,0
|
|
20230817,185300,943490710,12310,12310,12310,12310,0
|
|
20230817,185200,943490710,12310,12310,12310,12310,477
|
|
20230817,185100,943490710,12310,12310,12310,12310,0
|
|
20230817,185000,943490710,12310,12310,12310,12310,0
|
|
20230817,184900,943490710,12310,12310,12310,12310,0
|
|
20230817,184800,943490710,12310,12310,12310,12310,0
|
|
20230817,184700,943490710,12310,12310,12310,12310,0
|
|
20230817,184600,943490710,12310,12310,12310,12310,0
|
|
20230817,184500,943490710,12310,12310,12310,12310,0
|
|
20230817,184400,943490710,12310,12310,12310,12310,0
|
|
20230817,184300,943490710,12310,12310,12310,12310,0
|
|
20230817,184200,943490710,12310,12310,12310,12310,0
|
|
20230817,184100,943490710,12310,12310,12310,12310,0
|
|
20230817,184000,943490710,12310,12310,12310,12310,0
|
|
20230817,183900,943490710,12310,12310,12310,12310,0
|
|
20230817,183800,943490710,12310,12310,12310,12310,0
|
|
20230817,183700,943490710,12310,12310,12310,12310,0
|
|
20230817,183600,943490710,12310,12310,12310,12310,0
|
|
20230817,183500,943490710,12310,12310,12310,12310,0
|
|
20230817,183400,943490710,12310,12310,12310,12310,0
|
|
20230817,183300,943490710,12310,12310,12310,12310,0
|
|
20230817,183200,943490710,12310,12310,12310,12310,0
|
|
20230817,183100,943490710,12310,12310,12310,12310,0
|
|
20230817,183000,943490710,12310,12310,12310,12310,0
|
|
20230817,182900,943490710,12310,12310,12310,12310,0
|
|
20230817,182800,943490710,12310,12310,12310,12310,0
|
|
20230817,182700,943490710,12310,12310,12310,12310,0
|
|
20230817,182600,943490710,12310,12310,12310,12310,0
|
|
20230817,182500,943490710,12310,12310,12310,12310,0
|
|
20230817,182400,943490710,12310,12310,12310,12310,0
|
|
20230817,182300,943490710,12310,12310,12310,12310,0
|
|
20230817,182200,943490710,12310,12310,12310,12310,477
|
|
20230817,182100,943490710,12310,12310,12310,12310,0
|
|
20230817,182000,943490710,12310,12310,12310,12310,0
|
|
20230817,181900,943490710,12310,12310,12310,12310,0
|
|
20230817,181800,943490710,12310,12310,12310,12310,0
|
|
20230817,181700,943490710,12310,12310,12310,12310,0
|
|
20230817,181600,943490710,12310,12310,12310,12310,0
|
|
20230817,181500,943490710,12310,12310,12310,12310,0
|
|
20230817,181400,943490710,12310,12310,12310,12310,0
|
|
20230817,181300,943490710,12310,12310,12310,12310,0
|
|
20230817,181200,943490710,12310,12310,12310,12310,0
|
|
20230817,181100,943490710,12310,12310,12310,12310,0
|
|
20230817,181000,943490710,12310,12310,12310,12310,0
|
|
20230817,180900,943490710,12310,12310,12310,12310,0
|
|
20230817,180800,943490710,12310,12310,12310,12310,0
|
|
20230817,180700,943490710,12310,12310,12310,12310,0
|
|
20230817,180600,943490710,12310,12310,12310,12310,0
|
|
20230817,180500,943490710,12310,12310,12310,12310,0
|
|
20230817,180400,943490710,12310,12310,12310,12310,0
|
|
20230817,180300,943490710,12310,12310,12310,12310,0
|
|
20230817,180200,943490710,12310,12310,12310,12310,0
|
|
20230817,180100,943490710,12310,12310,12310,12310,0
|
|
20230817,180000,943490710,12310,12310,12310,12310,0
|
|
20230817,175900,943490710,12310,12310,12310,12310,0
|
|
20230817,175800,943490710,12310,12310,12310,12310,0
|
|
20230817,175700,943490710,12310,12310,12310,12310,0
|
|
20230817,175600,943490710,12310,12310,12310,12310,0
|
|
20230817,175500,943490710,12310,12310,12310,12310,0
|
|
20230817,175400,943490710,12310,12310,12310,12310,0
|
|
20230817,175300,943490710,12310,12310,12310,12310,0
|
|
20230817,175200,943490710,12310,12310,12310,12310,477
|
|
20230817,175100,943490710,12310,12310,12310,12310,0
|
|
20230817,175000,943490710,12310,12310,12310,12310,0
|
|
20230817,174900,943490710,12310,12310,12310,12310,0
|
|
20230817,174800,943490710,12310,12310,12310,12310,0
|
|
20230817,174700,943490710,12310,12310,12310,12310,0
|
|
20230817,174600,943490710,12310,12310,12310,12310,0
|
|
20230817,174500,943490710,12310,12310,12310,12310,0
|
|
20230817,174400,943490710,12310,12310,12310,12310,0
|
|
20230817,174300,943490710,12310,12310,12310,12310,0
|
|
20230817,174200,943490710,12310,12310,12310,12310,0
|
|
20230817,174100,943490710,12310,12310,12310,12310,0
|
|
20230817,174000,943490710,12310,12310,12310,12310,0
|
|
20230817,173900,943490710,12310,12310,12310,12310,0
|
|
20230817,173800,943490710,12310,12310,12310,12310,0
|
|
20230817,173700,943490710,12310,12310,12310,12310,0
|
|
20230817,173600,943490710,12310,12310,12310,12310,0
|
|
20230817,173500,943490710,12310,12310,12310,12310,0
|
|
20230817,173400,943490710,12310,12310,12310,12310,0
|
|
20230817,173300,943490710,12310,12310,12310,12310,0
|
|
20230817,173200,943490710,12310,12310,12310,12310,0
|
|
20230817,173100,943490710,12310,12310,12310,12310,0
|
|
20230817,173000,943490710,12310,12310,12310,12310,0
|
|
20230817,172900,943490710,12310,12310,12310,12310,0
|
|
20230817,172800,943490710,12310,12310,12310,12310,0
|
|
20230817,172700,943490710,12310,12310,12310,12310,0
|
|
20230817,172600,943490710,12310,12310,12310,12310,0
|
|
20230817,172500,943490710,12310,12310,12310,12310,0
|
|
20230817,172400,943490710,12310,12310,12310,12310,0
|
|
20230817,172300,943490710,12310,12310,12310,12310,0
|
|
20230817,172200,943490710,12310,12310,12310,12310,477
|
|
20230817,172100,943490710,12310,12310,12310,12310,0
|
|
20230817,172000,943490710,12310,12310,12310,12310,0
|
|
20230817,171900,943490710,12310,12310,12310,12310,0
|
|
20230817,171800,943490710,12310,12310,12310,12310,0
|
|
20230817,171700,943490710,12310,12310,12310,12310,0
|
|
20230817,171600,943490710,12310,12310,12310,12310,0
|
|
20230817,171500,943490710,12310,12310,12310,12310,0
|
|
20230817,171400,943490710,12310,12310,12310,12310,0
|
|
20230817,171300,943490710,12310,12310,12310,12310,0
|
|
20230817,171200,943490710,12310,12310,12310,12310,0
|
|
20230817,171100,943490710,12310,12310,12310,12310,0
|
|
20230817,171000,943490710,12310,12310,12310,12310,0
|
|
20230817,170900,943490710,12310,12310,12310,12310,0
|
|
20230817,170800,943490710,12310,12310,12310,12310,0
|
|
20230817,170700,943490710,12310,12310,12310,12310,0
|
|
20230817,170600,943490710,12310,12310,12310,12310,0
|
|
20230817,170500,943490710,12310,12310,12310,12310,0
|
|
20230817,170400,943490710,12310,12310,12310,12310,0
|
|
20230817,170300,943490710,12310,12310,12310,12310,0
|
|
20230817,170200,943490710,12310,12310,12310,12310,0
|
|
20230817,170100,943490710,12310,12310,12310,12310,0
|
|
20230817,170000,943490710,12310,12310,12310,12310,0
|
|
20230817,165900,943490710,12310,12310,12310,12310,0
|
|
20230817,165800,943490710,12310,12310,12310,12310,0
|
|
20230817,165700,943490710,12310,12310,12310,12310,0
|
|
20230817,165600,943490710,12310,12310,12310,12310,0
|
|
20230817,165500,943490710,12310,12310,12310,12310,0
|
|
20230817,165400,943490710,12310,12310,12310,12310,0
|
|
20230817,165300,943490710,12310,12310,12310,12310,0
|
|
20230817,165200,943490710,12310,12310,12310,12310,477
|
|
20230817,165100,943490710,12310,12310,12310,12310,0
|
|
20230817,165000,943490710,12310,12310,12310,12310,0
|
|
20230817,164900,943490710,12310,12310,12310,12310,0
|
|
20230817,164800,943490710,12310,12310,12310,12310,0
|
|
20230817,164700,943490710,12310,12310,12310,12310,0
|
|
20230817,164600,943490710,12310,12310,12310,12310,0
|
|
20230817,164500,943490710,12310,12310,12310,12310,0
|
|
20230817,164400,943490710,12310,12310,12310,12310,0
|
|
20230817,164300,943490710,12310,12310,12310,12310,0
|
|
20230817,164200,943490710,12310,12310,12310,12310,0
|
|
20230817,164100,943490710,12310,12310,12310,12310,0
|
|
20230817,164000,943490710,12310,12310,12310,12310,0
|
|
20230817,163900,943490710,12310,12310,12310,12310,0
|
|
20230817,163800,943490710,12310,12310,12310,12310,0
|
|
20230817,163700,943490710,12310,12310,12310,12310,0
|
|
20230817,163600,943490710,12310,12310,12310,12310,0
|
|
20230817,163500,943490710,12310,12310,12310,12310,0
|
|
20230817,163400,943490710,12310,12310,12310,12310,0
|
|
20230817,163300,943490710,12310,12310,12310,12310,0
|
|
20230817,163200,943490710,12310,12310,12310,12310,0
|
|
20230817,163100,943490710,12310,12310,12310,12310,0
|
|
20230817,163000,943490710,12310,12310,12310,12310,0
|
|
20230817,162900,943490710,12310,12310,12310,12310,0
|
|
20230817,162800,943490710,12310,12310,12310,12310,0
|
|
20230817,162700,943490710,12310,12310,12310,12310,0
|
|
20230817,162600,943490710,12310,12310,12310,12310,0
|
|
20230817,162500,943490710,12310,12310,12310,12310,0
|
|
20230817,162400,943490710,12310,12310,12310,12310,0
|
|
20230817,162300,943490710,12310,12310,12310,12310,0
|
|
20230817,162200,943490710,12310,12310,12310,12310,477
|
|
20230817,162100,943490710,12310,12310,12310,12310,0
|
|
20230817,162000,943490710,12310,12310,12310,12310,0
|
|
20230817,161900,943490710,12310,12310,12310,12310,0
|
|
20230817,161800,943490710,12310,12310,12310,12310,0
|
|
20230817,161700,943490710,12310,12310,12310,12310,0
|
|
20230817,161600,943490710,12310,12310,12310,12310,0
|
|
20230817,161500,943490710,12310,12310,12310,12310,0
|
|
20230817,161400,943490710,12310,12310,12310,12310,0
|
|
20230817,161300,943490710,12310,12310,12310,12310,0
|
|
20230817,161200,943490710,12310,12310,12310,12310,0
|
|
20230817,161100,943490710,12310,12310,12310,12310,0
|
|
20230817,161000,943490710,12310,12310,12310,12310,0
|
|
20230817,160900,943490710,12310,12310,12310,12310,0
|
|
20230817,160800,943490710,12310,12310,12310,12310,0
|
|
20230817,160700,943490710,12310,12310,12310,12310,0
|
|
20230817,160600,943490710,12310,12310,12310,12310,0
|
|
20230817,160500,943490710,12310,12310,12310,12310,0
|
|
20230817,160400,943490710,12310,12310,12310,12310,0
|
|
20230817,160300,943490710,12310,12310,12310,12310,0
|
|
20230817,160200,943490710,12310,12310,12310,12310,0
|
|
20230817,160100,943490710,12310,12310,12310,12310,0
|
|
20230817,160000,943490710,12310,12310,12310,12310,0
|
|
20230817,155900,943490710,12310,12310,12310,12310,0
|
|
20230817,155800,943490710,12310,12310,12310,12310,0
|
|
20230817,155700,943490710,12310,12310,12310,12310,0
|
|
20230817,155600,943490710,12310,12310,12310,12310,0
|
|
20230817,155500,943490710,12310,12310,12310,12310,0
|
|
20230817,155400,943490710,12310,12310,12310,12310,0
|
|
20230817,155300,943490710,12310,12310,12310,12310,0
|
|
20230817,155200,943490710,12310,12310,12310,12310,477
|
|
20230817,155100,943490710,12310,12310,12310,12310,0
|
|
20230817,155000,943490710,12310,12310,12310,12310,0
|
|
20230817,154900,943490710,12310,12310,12310,12310,0
|
|
20230817,154800,943490710,12310,12310,12310,12310,0
|
|
20230817,154700,943490710,12310,12310,12310,12310,0
|
|
20230817,154600,943490710,12310,12310,12310,12310,0
|
|
20230817,154500,943490710,12310,12310,12310,12310,0
|
|
20230817,154400,943490710,12310,12310,12310,12310,0
|
|
20230817,154300,943490710,12310,12310,12310,12310,0
|
|
20230817,154200,943490710,12310,12310,12310,12310,0
|
|
20230817,154100,943490710,12310,12310,12310,12310,0
|
|
20230817,154000,943490710,12310,12310,12310,12310,0
|
|
20230817,153900,943490710,12310,12310,12310,12310,0
|
|
20230817,153800,943490710,12310,12310,12310,12310,0
|
|
20230817,153700,943490710,12310,12310,12310,12310,0
|
|
20230817,153600,943490710,12310,12310,12310,12310,0
|
|
20230817,153500,943490710,12310,12310,12310,12310,0
|
|
20230817,153400,943490710,12310,12310,12310,12310,0
|
|
20230817,153300,943490710,12310,12310,12310,12310,0
|
|
20230817,153200,943490710,12310,12310,12310,12310,0
|
|
20230817,153100,943490710,12310,12310,12310,12310,0
|
|
20230817,153000,943490710,12310,12310,12310,12310,477
|
|
20230817,152900,937618840,12380,12380,12380,12380,0
|
|
20230817,152800,937618840,12380,12380,12380,12380,0
|
|
20230817,152700,937618840,12380,12380,12380,12380,0
|
|
20230817,152600,937618840,12380,12380,12380,12380,0
|
|
20230817,152500,937618840,12380,12380,12380,12380,0
|
|
20230817,152400,937618840,12380,12380,12380,12380,0
|
|
20230817,152300,937618840,12380,12380,12380,12380,0
|
|
20230817,152200,937618840,12380,12380,12380,12380,0
|
|
20230817,152100,937618840,12380,12380,12380,12380,0
|
|
20230817,152000,937618840,12380,12380,12380,12380,0
|
|
20230817,151900,937618840,12380,12190,12380,12190,500
|
|
20230817,151800,931463410,12190,12140,12190,12140,300
|
|
20230817,151700,927819240,12140,12130,12150,12130,200
|
|
20230817,151600,925391760,12110,12110,12110,12110,30
|
|
20230817,151500,925028460,12110,12110,12110,12110,27
|
|
20230817,151400,924701490,12110,12110,12110,12110,225
|
|
20230817,151300,921976740,12110,12110,12110,12110,0
|
|
20230817,151200,921976740,12110,12130,12130,12110,201
|
|
20230817,151100,919538630,12130,12130,12130,12130,0
|
|
20230817,151000,919538630,12130,12130,12130,12130,0
|
|
20230817,150900,919538630,12130,12130,12130,12130,210
|
|
20230817,150800,916991330,12080,12080,12080,12080,100
|
|
20230817,150700,915783330,12140,12140,12140,12140,0
|
|
20230817,150600,915783330,12140,12140,12140,12140,1
|
|
20230817,150500,915771190,12110,12110,12110,12110,10
|
|
20230817,150400,915650090,12070,12070,12070,12070,0
|
|
20230817,150300,915650090,12070,12070,12070,12070,0
|
|
20230817,150200,915650090,12070,12070,12070,12070,0
|
|
20230817,150100,915650090,12070,12100,12100,12070,57
|
|
20230817,150000,914960600,12100,12100,12100,12100,0
|
|
20230817,145900,914960600,12100,12100,12100,12100,50
|
|
20230817,145800,914355600,12140,12140,12140,12140,10
|
|
20230817,145700,914234200,12150,12120,12150,12120,500
|
|
20230817,145600,908166370,12130,12130,12130,12130,0
|
|
20230817,145500,908166370,12130,12130,12130,12130,0
|
|
20230817,145400,908166370,12130,12130,12130,12130,0
|
|
20230817,145300,908166370,12130,12110,12130,12110,200
|
|
20230817,145200,905742400,12120,12120,12120,12120,0
|
|
20230817,145100,905742400,12120,12120,12120,12120,166
|
|
20230817,145000,903730480,12140,12140,12140,12140,0
|
|
20230817,144900,903730480,12140,12140,12140,12140,0
|
|
20230817,144800,903730480,12140,12090,12140,12090,191
|
|
20230817,144700,901421240,12050,12050,12050,12050,1
|
|
20230817,144600,901409190,12090,12090,12090,12090,1
|
|
20230817,144500,901397100,12030,12030,12030,12030,0
|
|
20230817,144400,901397100,12030,12040,12040,12030,300
|
|
20230817,144300,897788070,12030,12030,12030,12030,260
|
|
20230817,144200,894660270,12050,12050,12100,12040,285
|
|
20230817,144100,891226500,12050,12050,12050,12050,0
|
|
20230817,144000,891226500,12050,12050,12050,12050,0
|
|
20230817,143900,891226500,12050,12050,12050,12050,0
|
|
20230817,143800,891226500,12050,12050,12050,12050,0
|
|
20230817,143700,891226500,12050,12070,12070,12050,211
|
|
20230817,143600,888682720,12080,12080,12080,12080,1
|
|
20230817,143500,888670640,12080,12080,12080,12080,0
|
|
20230817,143400,888670640,12080,12080,12080,12080,0
|
|
20230817,143300,888670640,12080,12080,12080,12080,326
|
|
20230817,143200,884732560,12070,12070,12070,12070,0
|
|
20230817,143100,884732560,12070,12070,12070,12070,5
|
|
20230817,143000,884672210,12080,12080,12080,12080,1
|
|
20230817,142900,884660130,12130,12130,12130,12130,52
|
|
20230817,142800,884029370,12130,12130,12130,12130,0
|
|
20230817,142700,884029370,12130,12130,12130,12130,0
|
|
20230817,142600,884029370,12130,12130,12130,12130,0
|
|
20230817,142500,884029370,12130,12130,12130,12130,2
|
|
20230817,142400,884005110,12060,12060,12060,12060,7
|
|
20230817,142300,883920690,12080,12080,12080,12080,505
|
|
20230817,142200,877820290,12100,12100,12100,12100,0
|
|
20230817,142100,877820290,12100,12110,12110,12100,443
|
|
20230817,142000,872456790,12140,12150,12150,12140,31
|
|
20230817,141900,872080440,12150,12150,12150,12150,1
|
|
20230817,141800,872068290,12150,12110,12150,12110,168
|
|
20230817,141700,870033560,12110,12110,12110,12110,0
|
|
20230817,141600,870033560,12110,12110,12110,12110,20
|
|
20230817,141500,869791360,12110,12110,12110,12110,0
|
|
20230817,141400,869791360,12110,12140,12150,12110,604
|
|
20230817,141300,862472980,12150,12150,12150,12140,301
|
|
20230817,141200,858816840,12150,12150,12150,12150,1
|
|
20230817,141100,858804690,12110,12120,12120,12110,30
|
|
20230817,141000,858441240,12120,12250,12250,12120,26
|
|
20230817,140900,858125860,12320,12070,12330,12070,503
|
|
20230817,140800,851997200,12070,12050,12070,12050,200
|
|
20230817,140700,849584960,12060,12060,12060,12060,0
|
|
20230817,140600,849584960,12060,12060,12060,12060,0
|
|
20230817,140500,849584960,12060,12060,12060,12060,1
|
|
20230817,140400,849572900,12060,12060,12060,12060,0
|
|
20230817,140300,849572900,12060,12060,12060,12060,10
|
|
20230817,140200,849452300,12030,12030,12030,12030,0
|
|
20230817,140100,849452300,12030,12030,12030,12030,0
|
|
20230817,140000,849452300,12030,12030,12030,12030,11
|
|
20230817,135900,849319970,12030,12030,12030,12030,8
|
|
20230817,135800,849223730,12030,12030,12030,12030,6
|
|
20230817,135700,849151550,12030,12050,12050,12030,11
|
|
20230817,135600,849019200,12060,12060,12060,12060,1
|
|
20230817,135500,849007140,12030,12030,12030,12030,11
|
|
20230817,135400,848874810,12060,12060,12060,12060,0
|
|
20230817,135300,848874810,12060,12030,12060,12030,18
|
|
20230817,135200,848658040,12030,12030,12030,12030,11
|
|
20230817,135100,848525710,12050,12050,12050,12050,0
|
|
20230817,135000,848525710,12050,12030,12050,12030,13
|
|
20230817,134900,848369260,12030,12030,12030,12030,7
|
|
20230817,134800,848285050,12030,12030,12030,12030,0
|
|
20230817,134700,848285050,12030,12020,12030,12020,26
|
|
20230817,134600,847972350,12010,12010,12010,12010,32
|
|
20230817,134500,847588030,12010,12010,12010,12010,11
|
|
20230817,134400,847455920,12010,12010,12010,12010,0
|
|
20230817,134300,847455920,12010,12010,12010,12010,11
|
|
20230817,134200,847323810,12050,12050,12050,12050,1
|
|
20230817,134100,847311760,12010,12010,12010,12010,15
|
|
20230817,134000,847131610,12010,12010,12010,12010,11
|
|
20230817,133900,846999500,12000,12000,12000,12000,0
|
|
20230817,133800,846999500,12000,12000,12000,12000,94
|
|
20230817,133700,845871500,12000,12000,12000,12000,1
|
|
20230817,133600,845859500,12000,12010,12020,12000,260
|
|
20230817,133500,842737130,12000,12010,12010,12000,108
|
|
20230817,133400,841440310,12000,12010,12010,12000,18
|
|
20230817,133300,841224210,12010,12010,12010,12000,79
|
|
20230817,133200,840275620,12010,12000,12010,12000,27
|
|
20230817,133100,839951420,12000,12000,12000,12000,11
|
|
20230817,133000,839819420,12000,12000,12000,12000,0
|
|
20230817,132900,839819420,12000,12000,12010,12000,107
|
|
20230817,132800,838534930,12000,12010,12010,12000,33
|
|
20230817,132700,838138710,12010,12010,12010,12010,40
|
|
20230817,132600,837658310,12010,12000,12010,12000,38
|
|
20230817,132500,837202110,12010,12010,12010,12010,105
|
|
20230817,132400,835941060,12010,12010,12010,12010,173
|
|
20230817,132300,833863330,12010,12010,12010,12010,10
|
|
20230817,132200,833743230,12020,12020,12020,12020,53
|
|
20230817,132100,833106170,12020,12030,12030,12020,778
|
|
20230817,132000,823752740,12050,12050,12050,12050,10
|
|
20230817,131900,823632240,12050,12020,12050,12020,19
|
|
20230817,131800,823403760,12040,12040,12040,12040,1
|
|
20230817,131700,823391720,12020,12020,12020,12020,0
|
|
20230817,131600,823391720,12020,12010,12020,12010,105
|
|
20230817,131500,822129690,12010,12010,12010,12010,124
|
|
20230817,131400,820640450,12010,11990,12010,11980,31
|
|
20230817,131300,820268610,12010,12020,12020,12010,66
|
|
20230817,131200,819475300,12020,12020,12020,12020,1
|
|
20230817,131100,819463280,11980,11990,11990,11980,21
|
|
20230817,131000,819211600,11980,11980,11980,11980,70
|
|
20230817,130900,818373000,11980,11980,11980,11980,18
|
|
20230817,130800,818157360,12000,11990,12000,11980,54
|
|
20230817,130700,817510410,11980,12000,12000,11980,223
|
|
20230817,130600,814837290,12000,11990,12000,11990,20
|
|
20230817,130500,814597390,11990,11990,11990,11990,35
|
|
20230817,130400,814177740,12000,12030,12030,12000,2
|
|
20230817,130300,814153710,11990,11990,11990,11990,0
|
|
20230817,130200,814153710,11990,11990,11990,11990,11
|
|
20230817,130100,814021820,11990,11990,11990,11990,0
|
|
20230817,130000,814021820,11990,11990,11990,11990,16
|
|
20230817,125900,813829980,11980,11990,11990,11980,25
|
|
20230817,125800,813530380,11990,11990,11990,11990,3
|
|
20230817,125700,813494410,11980,11980,11980,11980,21
|
|
20230817,125600,813242830,11980,11990,11990,11980,200
|
|
20230817,125500,810846700,12000,11990,12000,11990,15
|
|
20230817,125400,810666840,11990,12000,12000,11980,272
|
|
20230817,125300,807406210,11990,11990,11990,11990,163
|
|
20230817,125200,805451840,12000,12010,12010,12000,177
|
|
20230817,125100,803327780,12010,12010,12010,12010,133
|
|
20230817,125000,801730450,12010,12010,12010,12000,80
|
|
20230817,124900,800769760,12050,12050,12050,12050,0
|
|
20230817,124800,800769760,12050,12040,12050,12040,42
|
|
20230817,124700,800264070,12020,12030,12030,12020,20
|
|
20230817,124600,800023580,12020,12020,12020,12020,57
|
|
20230817,124500,799338440,12020,12020,12020,12020,11
|
|
20230817,124400,799206220,12040,12040,12040,12040,0
|
|
20230817,124300,799206220,12040,12040,12040,12040,99
|
|
20230817,124200,798014260,12040,12040,12040,12040,0
|
|
20230817,124100,798014260,12040,12050,12050,12040,2
|
|
20230817,124000,797990170,12050,12050,12050,12050,30
|
|
20230817,123900,797628670,12080,12070,12080,12070,8
|
|
20230817,123800,797532090,12090,12050,12090,12050,63
|
|
20230817,123700,796772820,12100,12100,12100,12100,124
|
|
20230817,123600,795272420,12090,12080,12090,12080,300
|
|
20230817,123500,791645440,12010,12040,12080,12010,154
|
|
20230817,123400,789788430,12000,12000,12000,12000,0
|
|
20230817,123300,789788430,12000,12100,12100,11990,206
|
|
20230817,123200,787297090,12000,12000,12000,12000,59
|
|
20230817,123100,786589090,11990,11990,11990,11990,0
|
|
20230817,123000,786589090,11990,11980,11990,11980,131
|
|
20230817,122900,785019600,12000,12000,12000,12000,0
|
|
20230817,122800,785019600,12000,11980,12000,11980,11
|
|
20230817,122700,784887800,11980,12000,12000,11980,524
|
|
20230817,122600,778607360,11990,12000,12000,11990,111
|
|
20230817,122500,777275880,12030,12030,12030,12030,1
|
|
20230817,122400,777263850,12030,12020,12030,12020,12
|
|
20230817,122300,777119510,12030,12020,12030,12020,18
|
|
20230817,122200,776903080,12020,12020,12020,12020,15
|
|
20230817,122100,776722780,11990,11990,11990,11990,11
|
|
20230817,122000,776590890,12020,12020,12020,12020,0
|
|
20230817,121900,776590890,12020,12020,12020,12020,7
|
|
20230817,121800,776506750,11990,11990,11990,11990,11
|
|
20230817,121700,776374860,12010,12010,12010,12010,0
|
|
20230817,121600,776374860,12010,11990,12010,11990,19
|
|
20230817,121500,776146890,12000,11980,12000,11980,109
|
|
20230817,121400,774839450,11980,11980,11980,11970,73
|
|
20230817,121300,773965070,11990,11990,11990,11990,0
|
|
20230817,121200,773965070,11990,11990,11990,11990,73
|
|
20230817,121100,773089800,11990,11990,11990,11990,273
|
|
20230817,121000,769816530,11990,11990,11990,11990,0
|
|
20230817,120900,769816530,11990,11990,11990,11990,11
|
|
20230817,120800,769684640,11990,12000,12000,11990,14
|
|
20230817,120700,769516730,12000,11990,12000,11990,214
|
|
20230817,120600,766950200,12000,12000,12000,12000,57
|
|
20230817,120500,766266200,11990,11990,11990,11990,8
|
|
20230817,120400,766170280,11990,11990,11990,11990,3
|
|
20230817,120300,766134310,12110,12110,12110,12110,1
|
|
20230817,120200,766122200,12070,12080,12080,12070,21
|
|
20230817,120100,765868630,12080,12160,12160,12060,105
|
|
20230817,120000,764594420,12150,12020,12450,12020,599
|
|
20230817,115900,757267360,11970,11970,11970,11970,10
|
|
20230817,115800,757147660,12040,11990,12040,11980,52
|
|
20230817,115700,756524420,11990,11930,11990,11930,17
|
|
20230817,115600,756321250,11970,11990,11990,11970,988
|
|
20230817,115500,744493310,11990,12000,12000,11990,74
|
|
20230817,115400,743605880,12000,12010,12010,11990,453
|
|
20230817,115300,738169870,12030,12030,12030,12030,4
|
|
20230817,115200,738121750,12020,12020,12020,12000,69
|
|
20230817,115100,737292510,12020,12020,12020,12020,0
|
|
20230817,115000,737292510,12020,12020,12020,12020,11
|
|
20230817,114900,737160290,12030,12030,12030,12030,0
|
|
20230817,114800,737160290,12030,12030,12030,12030,18
|
|
20230817,114700,736943750,12030,12030,12030,12030,10
|
|
20230817,114600,736823450,12030,12030,12030,12030,10
|
|
20230817,114500,736703150,12020,12020,12020,12020,11
|
|
20230817,114400,736570930,12010,12010,12010,12010,0
|
|
20230817,114300,736570930,12010,12010,12010,12010,2
|
|
20230817,114200,736546910,12010,12030,12070,12010,331
|
|
20230817,114100,732558640,12050,12050,12050,12050,2
|
|
20230817,114000,732534540,11990,12030,12030,11990,377
|
|
20230817,113900,728007280,12020,12020,12020,12020,0
|
|
20230817,113800,728007280,12020,12020,12020,12020,11
|
|
20230817,113700,727875060,12010,12010,12010,12010,0
|
|
20230817,113600,727875060,12010,12010,12010,12010,0
|
|
20230817,113500,727875060,12010,12080,12080,12010,12
|
|
20230817,113400,727730870,12010,12010,12010,12010,7
|
|
20230817,113300,727646800,12010,12010,12010,12010,10
|
|
20230817,113200,727526700,12100,12100,12100,12100,0
|
|
20230817,113100,727526700,12100,12010,12100,12010,86
|
|
20230817,113000,726487060,12010,12090,12110,12010,312
|
|
20230817,112900,722710290,12010,12010,12010,12010,0
|
|
20230817,112800,722710290,12010,12010,12010,12010,11
|
|
20230817,112700,722578180,12080,12080,12080,12080,1
|
|
20230817,112600,722566100,12080,12050,12080,12000,79
|
|
20230817,112500,721615520,12100,12100,12100,12100,0
|
|
20230817,112400,721615520,12100,12100,12100,12100,40
|
|
20230817,112300,721131520,12120,12070,12120,11990,216
|
|
20230817,112200,718528230,12110,12110,12110,12110,100
|
|
20230817,112100,717317230,12120,12100,12120,12100,143
|
|
20230817,112000,715585890,12090,12090,12090,12090,50
|
|
20230817,111900,714981390,12110,12100,12110,12100,10
|
|
20230817,111800,714860320,12060,12030,12060,12030,163
|
|
20230817,111700,712899070,12030,12000,12030,11990,163
|
|
20230817,111600,710944410,12000,12000,12000,12000,0
|
|
20230817,111500,710944410,12000,12000,12000,12000,0
|
|
20230817,111400,710944410,12000,12000,12000,12000,0
|
|
20230817,111300,710944410,12000,12000,12000,12000,24
|
|
20230817,111200,710656410,12000,12000,12000,12000,0
|
|
20230817,111100,710656410,12000,12020,12020,12000,7
|
|
20230817,111000,710572350,12010,12010,12010,12010,0
|
|
20230817,110900,710572350,12010,12010,12010,12010,0
|
|
20230817,110800,710572350,12010,12010,12010,12010,0
|
|
20230817,110700,710572350,12010,12010,12010,12010,0
|
|
20230817,110600,710572350,12010,12040,12040,11990,6
|
|
20230817,110500,710500250,12010,12050,12050,11980,1366
|
|
20230817,110400,694108370,12010,12010,12010,12010,0
|
|
20230817,110300,694108370,12010,12010,12010,12010,47
|
|
20230817,110200,693543900,12010,12010,12010,12010,0
|
|
20230817,110100,693543900,12010,12010,12010,12010,10
|
|
20230817,110000,693423800,12010,12020,12020,12010,60
|
|
20230817,105900,692703100,12030,12030,12030,12030,18
|
|
20230817,105800,692486560,12030,12030,12030,12030,0
|
|
20230817,105700,692486560,12030,12030,12030,12030,21
|
|
20230817,105600,692233930,12000,12000,12000,12000,0
|
|
20230817,105500,692233930,12000,12000,12000,12000,30
|
|
20230817,105400,691873930,12020,12020,12020,12020,0
|
|
20230817,105300,691873930,12020,12020,12020,12020,166
|
|
20230817,105200,689878610,12020,12020,12020,12020,0
|
|
20230817,105100,689878610,12020,11940,12020,11910,1006
|
|
20230817,105000,677875410,11940,11980,11980,11940,705
|
|
20230817,104900,669446440,11990,11970,12030,11970,529
|
|
20230817,104800,663111650,11980,12000,12000,11980,88
|
|
20230817,104700,662055670,12030,12030,12030,12030,45
|
|
20230817,104600,661514320,12030,12010,12030,12000,112
|
|
20230817,104500,660169980,12030,12030,12030,12030,0
|
|
20230817,104400,660169980,12030,12030,12030,12030,21
|
|
20230817,104300,659917350,12030,12030,12030,12030,424
|
|
20230817,104200,654816630,12030,12000,12030,12000,165
|
|
20230817,104100,652836570,11970,11980,12030,11970,260
|
|
20230817,104000,649723100,12030,12030,12030,12030,83
|
|
20230817,103900,648724610,12030,11980,12030,11980,61
|
|
20230817,103800,647993780,11980,11980,11980,11980,9
|
|
20230817,103700,647885960,11970,11970,11970,11970,1
|
|
20230817,103600,647873990,11970,11970,11970,11970,20
|
|
20230817,103500,647634590,11970,11970,11970,11970,54
|
|
20230817,103400,646988210,11950,11950,11950,11950,2
|
|
20230817,103300,646964310,11940,11970,12050,11940,1612
|
|
20230817,103200,627672170,12030,12020,12030,12020,12
|
|
20230817,103100,627527850,12020,12030,12030,12000,1048
|
|
20230817,103000,614951340,12030,12030,12030,12030,5
|
|
20230817,102900,614891190,12120,12120,12120,12120,0
|
|
20230817,102800,614891190,12120,12070,12120,12070,890
|
|
20230817,102700,604121890,12000,12000,12000,12000,500
|
|
20230817,102600,598121890,11970,11970,11970,11970,0
|
|
20230817,102500,598121890,11970,11970,11970,11970,25
|
|
20230817,102400,597822640,11950,11990,12000,11950,678
|
|
20230817,102300,589694300,11990,12080,12080,11990,807
|
|
20230817,102200,579988770,12090,12090,12090,12090,0
|
|
20230817,102100,579988770,12090,12120,12120,12090,535
|
|
20230817,102000,573505600,12160,12160,12160,12160,0
|
|
20230817,101900,573505600,12160,12160,12160,12160,1
|
|
20230817,101800,573493440,12160,12160,12160,12160,2
|
|
20230817,101700,573469120,12170,12170,12170,12170,0
|
|
20230817,101600,573469120,12170,12170,12170,12170,1
|
|
20230817,101500,573456950,12180,12180,12180,12180,0
|
|
20230817,101400,573456950,12180,12180,12180,12180,0
|
|
20230817,101300,573456950,12180,12180,12180,12180,1
|
|
20230817,101200,573444770,12190,12210,12210,12190,29
|
|
20230817,101100,573091140,12220,12230,12230,12220,17
|
|
20230817,101000,572883330,12250,12250,12250,12250,2
|
|
20230817,100900,572858830,12240,12240,12240,12240,0
|
|
20230817,100800,572858830,12240,12240,12240,12240,16
|
|
20230817,100700,572662990,12240,12430,12440,12240,971
|
|
20230817,100600,560678800,12440,12140,12450,12140,1781
|
|
20230817,100500,538687270,12150,11980,12150,11980,1376
|
|
20230817,100400,522053770,11980,11980,11980,11980,11
|
|
20230817,100300,521921990,11980,11980,11980,11980,1
|
|
20230817,100200,521910010,11980,11980,11980,11980,0
|
|
20230817,100100,521910010,11980,11990,11990,11980,2
|
|
20230817,100000,521886040,11930,11920,11930,11920,66
|
|
20230817,095900,521099110,11920,11920,11920,11920,0
|
|
20230817,095800,521099110,11920,11920,11920,11920,0
|
|
20230817,095700,521099110,11920,11980,11980,11920,599
|
|
20230817,095600,513952480,12000,11990,12000,11990,28
|
|
20230817,095500,513616700,11990,12030,12030,11990,555
|
|
20230817,095400,506958480,12030,12030,12030,12030,2
|
|
20230817,095300,506934420,12020,12020,12020,12020,0
|
|
20230817,095200,506934420,12020,12020,12020,12020,263
|
|
20230817,095100,503773160,12020,12030,12030,12020,6
|
|
20230817,095000,503701030,12030,12080,12090,12030,18
|
|
20230817,094900,503483870,12090,12090,12090,12090,10
|
|
20230817,094800,503362970,12020,12020,12020,12020,0
|
|
20230817,094700,503362970,12020,12020,12020,12020,0
|
|
20230817,094600,503362970,12020,12100,12100,12020,72
|
|
20230817,094500,502496250,12100,12100,12100,12100,1
|
|
20230817,094400,502484150,12100,12090,12100,12090,51
|
|
20230817,094300,501867100,12000,12010,12010,12000,3657
|
|
20230817,094200,457982350,12020,12030,12030,12020,1408
|
|
20230817,094100,441056310,12040,12060,12060,12040,145
|
|
20230817,094000,439308010,12060,12100,12100,12060,165
|
|
20230817,093900,437312910,12100,12100,12100,12100,5
|
|
20230817,093800,437252410,12100,12100,12100,12100,0
|
|
20230817,093700,437252410,12100,12100,12100,12100,0
|
|
20230817,093600,437252410,12100,12100,12100,12100,917
|
|
20230817,093500,426156710,12100,12050,12100,12050,35
|
|
20230817,093400,425734810,12020,12010,12050,12010,585
|
|
20230817,093300,418703240,11980,11980,11980,11980,14
|
|
20230817,093200,418535520,11980,11910,11980,11900,493
|
|
20230817,093100,412664740,11920,11900,11920,11890,1467
|
|
20230817,093000,395191440,11920,11950,11950,11910,78
|
|
20230817,092900,394260950,11930,11960,11960,11930,136
|
|
20230817,092800,392635400,11960,11990,11990,11960,300
|
|
20230817,092700,389041380,12020,12030,12030,11990,1005
|
|
20230817,092600,376984020,12030,11990,12030,11990,147
|
|
20230817,092500,375219700,11990,12000,12000,11970,628
|
|
20230817,092400,367691040,12000,12040,12040,12000,257
|
|
20230817,092300,364601040,12000,11920,12000,11920,1195
|
|
20230817,092200,350313820,11920,11850,11920,11840,967
|
|
20230817,092100,338815790,11840,11840,11840,11840,400
|
|
20230817,092000,334079790,11840,11910,11910,11840,707
|
|
20230817,091900,325680830,11850,11920,11930,11850,2533
|
|
20230817,091800,295583310,11870,11770,11920,11770,2231
|
|
20230817,091700,269132250,11760,11740,11900,11720,10110
|
|
20230817,091600,150397970,11400,11400,11400,11400,0
|
|
20230817,091500,150397970,11400,12140,12140,11400,3111
|
|
20230817,091400,113378570,12210,12190,12210,12190,266
|
|
20230817,091300,110132880,12200,12190,12200,12150,409
|
|
20230817,091200,105156610,12190,12250,12250,12190,1809
|
|
20230817,091100,83056870,12260,12370,12370,12260,30
|
|
20230817,091000,82687470,12380,12250,12380,12250,65
|
|
20230817,090900,81889920,12250,12280,12280,12250,211
|
|
20230817,090800,79302570,12280,12280,12280,12280,10
|
|
20230817,090700,79179770,12460,12310,12460,12310,60
|
|
20230817,090600,78441020,12250,12270,12270,12250,141
|
|
20230817,090500,76713750,12260,12300,12300,12240,2829
|
|
20230817,090400,42006250,12300,12330,12330,12300,110
|
|
20230817,090300,40652950,12300,12300,12300,12300,537
|
|
20230817,090200,34047850,12290,12320,12320,12280,843
|
|
20230817,090100,23668720,12350,12410,12430,12350,712
|
|
20230817,090000,14871640,12360,12320,12360,12320,1207
|