650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194700,320195170,11330,11330,11330,11330,455
|
|
20230823,194600,320195170,11330,11330,11330,11330,0
|
|
20230823,194500,320195170,11330,11330,11330,11330,0
|
|
20230823,194400,320195170,11330,11330,11330,11330,0
|
|
20230823,194300,320195170,11330,11330,11330,11330,0
|
|
20230823,194200,320195170,11330,11330,11330,11330,0
|
|
20230823,194100,320195170,11330,11330,11330,11330,0
|
|
20230823,194000,320195170,11330,11330,11330,11330,0
|
|
20230823,193900,320195170,11330,11330,11330,11330,0
|
|
20230823,193800,320195170,11330,11330,11330,11330,0
|
|
20230823,193700,320195170,11330,11330,11330,11330,0
|
|
20230823,193600,320195170,11330,11330,11330,11330,0
|
|
20230823,193500,320195170,11330,11330,11330,11330,0
|
|
20230823,193400,320195170,11330,11330,11330,11330,0
|
|
20230823,193300,320195170,11330,11330,11330,11330,0
|
|
20230823,193200,320195170,11330,11330,11330,11330,0
|
|
20230823,193100,320195170,11330,11330,11330,11330,0
|
|
20230823,193000,320195170,11330,11330,11330,11330,0
|
|
20230823,192900,320195170,11330,11330,11330,11330,0
|
|
20230823,192800,320195170,11330,11330,11330,11330,0
|
|
20230823,192700,320195170,11330,11330,11330,11330,0
|
|
20230823,192600,320195170,11330,11330,11330,11330,0
|
|
20230823,192500,320195170,11330,11330,11330,11330,0
|
|
20230823,192400,320195170,11330,11330,11330,11330,0
|
|
20230823,192300,320195170,11330,11330,11330,11330,0
|
|
20230823,192200,320195170,11330,11330,11330,11330,0
|
|
20230823,192100,320195170,11330,11330,11330,11330,0
|
|
20230823,192000,320195170,11330,11330,11330,11330,0
|
|
20230823,191900,320195170,11330,11330,11330,11330,0
|
|
20230823,191800,320195170,11330,11330,11330,11330,0
|
|
20230823,191700,320195170,11330,11330,11330,11330,455
|
|
20230823,191600,320195170,11330,11330,11330,11330,0
|
|
20230823,191500,320195170,11330,11330,11330,11330,0
|
|
20230823,191400,320195170,11330,11330,11330,11330,0
|
|
20230823,191300,320195170,11330,11330,11330,11330,0
|
|
20230823,191200,320195170,11330,11330,11330,11330,0
|
|
20230823,191100,320195170,11330,11330,11330,11330,0
|
|
20230823,191000,320195170,11330,11330,11330,11330,0
|
|
20230823,190900,320195170,11330,11330,11330,11330,0
|
|
20230823,190800,320195170,11330,11330,11330,11330,0
|
|
20230823,190700,320195170,11330,11330,11330,11330,0
|
|
20230823,190600,320195170,11330,11330,11330,11330,0
|
|
20230823,190500,320195170,11330,11330,11330,11330,0
|
|
20230823,190400,320195170,11330,11330,11330,11330,0
|
|
20230823,190300,320195170,11330,11330,11330,11330,0
|
|
20230823,190200,320195170,11330,11330,11330,11330,0
|
|
20230823,190100,320195170,11330,11330,11330,11330,0
|
|
20230823,190000,320195170,11330,11330,11330,11330,0
|
|
20230823,185900,320195170,11330,11330,11330,11330,0
|
|
20230823,185800,320195170,11330,11330,11330,11330,0
|
|
20230823,185700,320195170,11330,11330,11330,11330,0
|
|
20230823,185600,320195170,11330,11330,11330,11330,0
|
|
20230823,185500,320195170,11330,11330,11330,11330,0
|
|
20230823,185400,320195170,11330,11330,11330,11330,0
|
|
20230823,185300,320195170,11330,11330,11330,11330,0
|
|
20230823,185200,320195170,11330,11330,11330,11330,0
|
|
20230823,185100,320195170,11330,11330,11330,11330,0
|
|
20230823,185000,320195170,11330,11330,11330,11330,0
|
|
20230823,184900,320195170,11330,11330,11330,11330,0
|
|
20230823,184800,320195170,11330,11330,11330,11330,0
|
|
20230823,184700,320195170,11330,11330,11330,11330,455
|
|
20230823,184600,320195170,11330,11330,11330,11330,0
|
|
20230823,184500,320195170,11330,11330,11330,11330,0
|
|
20230823,184400,320195170,11330,11330,11330,11330,0
|
|
20230823,184300,320195170,11330,11330,11330,11330,0
|
|
20230823,184200,320195170,11330,11330,11330,11330,0
|
|
20230823,184100,320195170,11330,11330,11330,11330,0
|
|
20230823,184000,320195170,11330,11330,11330,11330,0
|
|
20230823,183900,320195170,11330,11330,11330,11330,0
|
|
20230823,183800,320195170,11330,11330,11330,11330,0
|
|
20230823,183700,320195170,11330,11330,11330,11330,0
|
|
20230823,183600,320195170,11330,11330,11330,11330,0
|
|
20230823,183500,320195170,11330,11330,11330,11330,0
|
|
20230823,183400,320195170,11330,11330,11330,11330,0
|
|
20230823,183300,320195170,11330,11330,11330,11330,0
|
|
20230823,183200,320195170,11330,11330,11330,11330,0
|
|
20230823,183100,320195170,11330,11330,11330,11330,0
|
|
20230823,183000,320195170,11330,11330,11330,11330,0
|
|
20230823,182900,320195170,11330,11330,11330,11330,0
|
|
20230823,182800,320195170,11330,11330,11330,11330,0
|
|
20230823,182700,320195170,11330,11330,11330,11330,0
|
|
20230823,182600,320195170,11330,11330,11330,11330,0
|
|
20230823,182500,320195170,11330,11330,11330,11330,0
|
|
20230823,182400,320195170,11330,11330,11330,11330,0
|
|
20230823,182300,320195170,11330,11330,11330,11330,0
|
|
20230823,182200,320195170,11330,11330,11330,11330,0
|
|
20230823,182100,320195170,11330,11330,11330,11330,0
|
|
20230823,182000,320195170,11330,11330,11330,11330,0
|
|
20230823,181900,320195170,11330,11330,11330,11330,0
|
|
20230823,181800,320195170,11330,11330,11330,11330,0
|
|
20230823,181700,320195170,11330,11330,11330,11330,455
|
|
20230823,181600,320195170,11330,11330,11330,11330,0
|
|
20230823,181500,320195170,11330,11330,11330,11330,0
|
|
20230823,181400,320195170,11330,11330,11330,11330,0
|
|
20230823,181300,320195170,11330,11330,11330,11330,0
|
|
20230823,181200,320195170,11330,11330,11330,11330,0
|
|
20230823,181100,320195170,11330,11330,11330,11330,0
|
|
20230823,181000,320195170,11330,11330,11330,11330,0
|
|
20230823,180900,320195170,11330,11330,11330,11330,0
|
|
20230823,180800,320195170,11330,11330,11330,11330,0
|
|
20230823,180700,320195170,11330,11330,11330,11330,0
|
|
20230823,180600,320195170,11330,11330,11330,11330,0
|
|
20230823,180500,320195170,11330,11330,11330,11330,0
|
|
20230823,180400,320195170,11330,11330,11330,11330,0
|
|
20230823,180300,320195170,11330,11330,11330,11330,0
|
|
20230823,180200,320195170,11330,11330,11330,11330,0
|
|
20230823,180100,320195170,11330,11330,11330,11330,0
|
|
20230823,180000,320195170,11330,11330,11330,11330,0
|
|
20230823,175900,320195170,11330,11330,11330,11330,0
|
|
20230823,175800,320195170,11330,11330,11330,11330,0
|
|
20230823,175700,320195170,11330,11330,11330,11330,0
|
|
20230823,175600,320195170,11330,11330,11330,11330,0
|
|
20230823,175500,320195170,11330,11330,11330,11330,0
|
|
20230823,175400,320195170,11330,11330,11330,11330,0
|
|
20230823,175300,320195170,11330,11330,11330,11330,0
|
|
20230823,175200,320195170,11330,11330,11330,11330,0
|
|
20230823,175100,320195170,11330,11330,11330,11330,0
|
|
20230823,175000,320195170,11330,11330,11330,11330,0
|
|
20230823,174900,320195170,11330,11330,11330,11330,0
|
|
20230823,174800,320195170,11330,11330,11330,11330,0
|
|
20230823,174700,320195170,11330,11330,11330,11330,455
|
|
20230823,174600,320195170,11330,11330,11330,11330,0
|
|
20230823,174500,320195170,11330,11330,11330,11330,0
|
|
20230823,174400,320195170,11330,11330,11330,11330,0
|
|
20230823,174300,320195170,11330,11330,11330,11330,0
|
|
20230823,174200,320195170,11330,11330,11330,11330,0
|
|
20230823,174100,320195170,11330,11330,11330,11330,0
|
|
20230823,174000,320195170,11330,11330,11330,11330,0
|
|
20230823,173900,320195170,11330,11330,11330,11330,0
|
|
20230823,173800,320195170,11330,11330,11330,11330,0
|
|
20230823,173700,320195170,11330,11330,11330,11330,0
|
|
20230823,173600,320195170,11330,11330,11330,11330,0
|
|
20230823,173500,320195170,11330,11330,11330,11330,0
|
|
20230823,173400,320195170,11330,11330,11330,11330,0
|
|
20230823,173300,320195170,11330,11330,11330,11330,0
|
|
20230823,173200,320195170,11330,11330,11330,11330,0
|
|
20230823,173100,320195170,11330,11330,11330,11330,0
|
|
20230823,173000,320195170,11330,11330,11330,11330,0
|
|
20230823,172900,320195170,11330,11330,11330,11330,0
|
|
20230823,172800,320195170,11330,11330,11330,11330,0
|
|
20230823,172700,320195170,11330,11330,11330,11330,0
|
|
20230823,172600,320195170,11330,11330,11330,11330,0
|
|
20230823,172500,320195170,11330,11330,11330,11330,0
|
|
20230823,172400,320195170,11330,11330,11330,11330,0
|
|
20230823,172300,320195170,11330,11330,11330,11330,0
|
|
20230823,172200,320195170,11330,11330,11330,11330,0
|
|
20230823,172100,320195170,11330,11330,11330,11330,0
|
|
20230823,172000,320195170,11330,11330,11330,11330,0
|
|
20230823,171900,320195170,11330,11330,11330,11330,0
|
|
20230823,171800,320195170,11330,11330,11330,11330,0
|
|
20230823,171700,320195170,11330,11330,11330,11330,455
|
|
20230823,171600,320195170,11330,11330,11330,11330,0
|
|
20230823,171500,320195170,11330,11330,11330,11330,0
|
|
20230823,171400,320195170,11330,11330,11330,11330,0
|
|
20230823,171300,320195170,11330,11330,11330,11330,0
|
|
20230823,171200,320195170,11330,11330,11330,11330,0
|
|
20230823,171100,320195170,11330,11330,11330,11330,0
|
|
20230823,171000,320195170,11330,11330,11330,11330,0
|
|
20230823,170900,320195170,11330,11330,11330,11330,0
|
|
20230823,170800,320195170,11330,11330,11330,11330,0
|
|
20230823,170700,320195170,11330,11330,11330,11330,0
|
|
20230823,170600,320195170,11330,11330,11330,11330,0
|
|
20230823,170500,320195170,11330,11330,11330,11330,0
|
|
20230823,170400,320195170,11330,11330,11330,11330,0
|
|
20230823,170300,320195170,11330,11330,11330,11330,0
|
|
20230823,170200,320195170,11330,11330,11330,11330,0
|
|
20230823,170100,320195170,11330,11330,11330,11330,0
|
|
20230823,170000,320195170,11330,11330,11330,11330,0
|
|
20230823,165900,320195170,11330,11330,11330,11330,0
|
|
20230823,165800,320195170,11330,11330,11330,11330,0
|
|
20230823,165700,320195170,11330,11330,11330,11330,0
|
|
20230823,165600,320195170,11330,11330,11330,11330,0
|
|
20230823,165500,320195170,11330,11330,11330,11330,0
|
|
20230823,165400,320195170,11330,11330,11330,11330,0
|
|
20230823,165300,320195170,11330,11330,11330,11330,0
|
|
20230823,165200,320195170,11330,11330,11330,11330,0
|
|
20230823,165100,320195170,11330,11330,11330,11330,0
|
|
20230823,165000,320195170,11330,11330,11330,11330,0
|
|
20230823,164900,320195170,11330,11330,11330,11330,0
|
|
20230823,164800,320195170,11330,11330,11330,11330,0
|
|
20230823,164700,320195170,11330,11330,11330,11330,455
|
|
20230823,164600,320195170,11330,11330,11330,11330,0
|
|
20230823,164500,320195170,11330,11330,11330,11330,0
|
|
20230823,164400,320195170,11330,11330,11330,11330,0
|
|
20230823,164300,320195170,11330,11330,11330,11330,0
|
|
20230823,164200,320195170,11330,11330,11330,11330,0
|
|
20230823,164100,320195170,11330,11330,11330,11330,0
|
|
20230823,164000,320195170,11330,11330,11330,11330,0
|
|
20230823,163900,320195170,11330,11330,11330,11330,0
|
|
20230823,163800,320195170,11330,11330,11330,11330,0
|
|
20230823,163700,320195170,11330,11330,11330,11330,0
|
|
20230823,163600,320195170,11330,11330,11330,11330,0
|
|
20230823,163500,320195170,11330,11330,11330,11330,0
|
|
20230823,163400,320195170,11330,11330,11330,11330,0
|
|
20230823,163300,320195170,11330,11330,11330,11330,0
|
|
20230823,163200,320195170,11330,11330,11330,11330,0
|
|
20230823,163100,320195170,11330,11330,11330,11330,0
|
|
20230823,163000,320195170,11330,11330,11330,11330,0
|
|
20230823,162900,320195170,11330,11330,11330,11330,0
|
|
20230823,162800,320195170,11330,11330,11330,11330,0
|
|
20230823,162700,320195170,11330,11330,11330,11330,0
|
|
20230823,162600,320195170,11330,11330,11330,11330,0
|
|
20230823,162500,320195170,11330,11330,11330,11330,0
|
|
20230823,162400,320195170,11330,11330,11330,11330,0
|
|
20230823,162300,320195170,11330,11330,11330,11330,0
|
|
20230823,162200,320195170,11330,11330,11330,11330,0
|
|
20230823,162100,320195170,11330,11330,11330,11330,0
|
|
20230823,162000,320195170,11330,11330,11330,11330,0
|
|
20230823,161900,320195170,11330,11330,11330,11330,0
|
|
20230823,161800,320195170,11330,11330,11330,11330,0
|
|
20230823,161700,320195170,11330,11330,11330,11330,455
|
|
20230823,161600,320195170,11330,11330,11330,11330,0
|
|
20230823,161500,320195170,11330,11330,11330,11330,0
|
|
20230823,161400,320195170,11330,11330,11330,11330,0
|
|
20230823,161300,320195170,11330,11330,11330,11330,0
|
|
20230823,161200,320195170,11330,11330,11330,11330,0
|
|
20230823,161100,320195170,11330,11330,11330,11330,0
|
|
20230823,161000,320195170,11330,11330,11330,11330,0
|
|
20230823,160900,320195170,11330,11330,11330,11330,0
|
|
20230823,160800,320195170,11330,11330,11330,11330,0
|
|
20230823,160700,320195170,11330,11330,11330,11330,0
|
|
20230823,160600,320195170,11330,11330,11330,11330,0
|
|
20230823,160500,320195170,11330,11330,11330,11330,0
|
|
20230823,160400,320195170,11330,11330,11330,11330,0
|
|
20230823,160300,320195170,11330,11330,11330,11330,0
|
|
20230823,160200,320195170,11330,11330,11330,11330,0
|
|
20230823,160100,320195170,11330,11330,11330,11330,0
|
|
20230823,160000,320195170,11330,11330,11330,11330,0
|
|
20230823,155900,320195170,11330,11330,11330,11330,0
|
|
20230823,155800,320195170,11330,11330,11330,11330,0
|
|
20230823,155700,320195170,11330,11330,11330,11330,0
|
|
20230823,155600,320195170,11330,11330,11330,11330,0
|
|
20230823,155500,320195170,11330,11330,11330,11330,0
|
|
20230823,155400,320195170,11330,11330,11330,11330,0
|
|
20230823,155300,320195170,11330,11330,11330,11330,0
|
|
20230823,155200,320195170,11330,11330,11330,11330,0
|
|
20230823,155100,320195170,11330,11330,11330,11330,0
|
|
20230823,155000,320195170,11330,11330,11330,11330,0
|
|
20230823,154900,320195170,11330,11330,11330,11330,0
|
|
20230823,154800,320195170,11330,11330,11330,11330,0
|
|
20230823,154700,320195170,11330,11330,11330,11330,455
|
|
20230823,154600,320195170,11330,11330,11330,11330,0
|
|
20230823,154500,320195170,11330,11330,11330,11330,0
|
|
20230823,154400,320195170,11330,11330,11330,11330,0
|
|
20230823,154300,320195170,11330,11330,11330,11330,0
|
|
20230823,154200,320195170,11330,11330,11330,11330,0
|
|
20230823,154100,320195170,11330,11330,11330,11330,0
|
|
20230823,154000,320195170,11330,11330,11330,11330,0
|
|
20230823,153900,320195170,11330,11330,11330,11330,0
|
|
20230823,153800,320195170,11330,11330,11330,11330,0
|
|
20230823,153700,320195170,11330,11330,11330,11330,0
|
|
20230823,153600,320195170,11330,11330,11330,11330,0
|
|
20230823,153500,320195170,11330,11330,11330,11330,0
|
|
20230823,153400,320195170,11330,11330,11330,11330,0
|
|
20230823,153300,320195170,11330,11330,11330,11330,0
|
|
20230823,153200,320195170,11330,11330,11330,11330,0
|
|
20230823,153100,320195170,11330,11330,11330,11330,0
|
|
20230823,153000,320195170,11330,11330,11330,11330,455
|
|
20230823,152900,315040020,11370,11370,11370,11370,0
|
|
20230823,152800,315040020,11370,11370,11370,11370,0
|
|
20230823,152700,315040020,11370,11370,11370,11370,0
|
|
20230823,152600,315040020,11370,11370,11370,11370,0
|
|
20230823,152500,315040020,11370,11370,11370,11370,0
|
|
20230823,152400,315040020,11370,11370,11370,11370,0
|
|
20230823,152300,315040020,11370,11370,11370,11370,0
|
|
20230823,152200,315040020,11370,11370,11370,11370,0
|
|
20230823,152100,315040020,11370,11370,11370,11370,0
|
|
20230823,152000,315040020,11370,11370,11370,11370,0
|
|
20230823,151900,315040020,11370,11340,11370,11340,140
|
|
20230823,151800,313452390,11340,11340,11340,11340,199
|
|
20230823,151700,311195730,11340,11340,11340,11340,0
|
|
20230823,151600,311195730,11340,11340,11340,11340,0
|
|
20230823,151500,311195730,11340,11340,11340,11340,0
|
|
20230823,151400,311195730,11340,11340,11340,11340,15
|
|
20230823,151300,311025630,11320,11320,11320,11320,0
|
|
20230823,151200,311025630,11320,11320,11320,11320,140
|
|
20230823,151100,309440830,11320,11320,11320,11320,10
|
|
20230823,151000,309327630,11310,11310,11310,11310,100
|
|
20230823,150900,308196630,11310,11310,11310,11310,410
|
|
20230823,150800,303559530,11310,11310,11310,11310,5
|
|
20230823,150700,303502980,11310,11310,11310,11310,0
|
|
20230823,150600,303502980,11310,11310,11310,11310,10
|
|
20230823,150500,303389880,11310,11310,11310,11310,0
|
|
20230823,150400,303389880,11310,11310,11310,11310,0
|
|
20230823,150300,303389880,11310,11310,11310,11310,176
|
|
20230823,150200,301399320,11310,11310,11310,11310,55
|
|
20230823,150100,300777270,11310,11310,11310,11310,0
|
|
20230823,150000,300777270,11310,11310,11310,11310,0
|
|
20230823,145900,300777270,11310,11310,11310,11310,22
|
|
20230823,145800,300528450,11350,11350,11350,11350,0
|
|
20230823,145700,300528450,11350,11350,11350,11350,3
|
|
20230823,145600,300494400,11300,11300,11300,11300,0
|
|
20230823,145500,300494400,11300,11300,11300,11300,0
|
|
20230823,145400,300494400,11300,11300,11300,11300,0
|
|
20230823,145300,300494400,11300,11300,11300,11300,0
|
|
20230823,145200,300494400,11300,11300,11300,11300,0
|
|
20230823,145100,300494400,11300,11300,11300,11300,0
|
|
20230823,145000,300494400,11300,11300,11300,11300,435
|
|
20230823,144900,295578900,11300,11300,11310,11300,804
|
|
20230823,144800,286488850,11310,11310,11310,11310,232
|
|
20230823,144700,283864930,11310,11310,11310,11310,277
|
|
20230823,144600,280732060,11310,11350,11350,11310,926
|
|
20230823,144500,270246060,11350,11350,11350,11350,18
|
|
20230823,144400,270041760,11360,11360,11360,11360,0
|
|
20230823,144300,270041760,11360,11360,11360,11360,0
|
|
20230823,144200,270041760,11360,11360,11360,11360,0
|
|
20230823,144100,270041760,11360,11360,11360,11360,2
|
|
20230823,144000,270019040,11380,11380,11380,11380,1
|
|
20230823,143900,270007660,11360,11360,11360,11360,0
|
|
20230823,143800,270007660,11360,11360,11360,11360,0
|
|
20230823,143700,270007660,11360,11360,11360,11360,5
|
|
20230823,143600,269950860,11360,11360,11360,11360,0
|
|
20230823,143500,269950860,11360,11360,11360,11360,0
|
|
20230823,143400,269950860,11360,11360,11360,11360,15
|
|
20230823,143300,269780460,11360,11360,11360,11360,230
|
|
20230823,143200,267167660,11360,11340,11360,11330,123
|
|
20230823,143100,265771110,11330,11330,11330,11330,0
|
|
20230823,143000,265771110,11330,11330,11330,11330,0
|
|
20230823,142900,265771110,11330,11330,11330,11330,0
|
|
20230823,142800,265771110,11330,11330,11330,11330,0
|
|
20230823,142700,265771110,11330,11330,11330,11330,0
|
|
20230823,142600,265771110,11330,11330,11330,11330,0
|
|
20230823,142500,265771110,11330,11330,11330,11330,0
|
|
20230823,142400,265771110,11330,11330,11330,11330,0
|
|
20230823,142300,265771110,11330,11330,11330,11330,0
|
|
20230823,142200,265771110,11330,11330,11330,11330,0
|
|
20230823,142100,265771110,11330,11330,11330,11330,0
|
|
20230823,142000,265771110,11330,11330,11330,11330,0
|
|
20230823,141900,265771110,11330,11330,11330,11330,0
|
|
20230823,141800,265771110,11330,11330,11330,11330,0
|
|
20230823,141700,265771110,11330,11330,11330,11330,0
|
|
20230823,141600,265771110,11330,11330,11330,11330,0
|
|
20230823,141500,265771110,11330,11330,11330,11330,1
|
|
20230823,141400,265759780,11360,11360,11360,11360,3
|
|
20230823,141300,265725700,11360,11360,11360,11360,0
|
|
20230823,141200,265725700,11360,11360,11360,11360,0
|
|
20230823,141100,265725700,11360,11360,11360,11360,20
|
|
20230823,141000,265498500,11360,11360,11360,11360,0
|
|
20230823,140900,265498500,11360,11360,11360,11360,100
|
|
20230823,140800,264362500,11360,11360,11360,11360,0
|
|
20230823,140700,264362500,11360,11330,11360,11330,18
|
|
20230823,140600,264158260,11360,11360,11360,11360,20
|
|
20230823,140500,263931060,11330,11330,11330,11330,10
|
|
20230823,140400,263817760,11380,11380,11380,11380,0
|
|
20230823,140300,263817760,11380,11380,11380,11380,0
|
|
20230823,140200,263817760,11380,11380,11380,11380,0
|
|
20230823,140100,263817760,11380,11380,11380,11380,0
|
|
20230823,140000,263817760,11380,11380,11380,11380,0
|
|
20230823,135900,263817760,11380,11380,11380,11380,0
|
|
20230823,135800,263817760,11380,11380,11380,11380,0
|
|
20230823,135700,263817760,11380,11380,11380,11380,0
|
|
20230823,135600,263817760,11380,11380,11380,11380,0
|
|
20230823,135500,263817760,11380,11380,11380,11380,0
|
|
20230823,135400,263817760,11380,11380,11380,11380,0
|
|
20230823,135300,263817760,11380,11380,11380,11380,0
|
|
20230823,135200,263817760,11380,11380,11380,11380,0
|
|
20230823,135100,263817760,11380,11380,11380,11380,0
|
|
20230823,135000,263817760,11380,11380,11380,11380,0
|
|
20230823,134900,263817760,11380,11380,11380,11380,0
|
|
20230823,134800,263817760,11380,11380,11380,11380,0
|
|
20230823,134700,263817760,11380,11380,11380,11380,0
|
|
20230823,134600,263817760,11380,11380,11380,11380,0
|
|
20230823,134500,263817760,11380,11380,11380,11380,0
|
|
20230823,134400,263817760,11380,11380,11380,11380,0
|
|
20230823,134300,263817760,11380,11380,11380,11380,0
|
|
20230823,134200,263817760,11380,11380,11380,11380,21
|
|
20230823,134100,263578780,11380,11380,11380,11380,0
|
|
20230823,134000,263578780,11380,11380,11380,11380,0
|
|
20230823,133900,263578780,11380,11380,11380,11380,0
|
|
20230823,133800,263578780,11380,11380,11380,11380,2
|
|
20230823,133700,263556020,11300,11340,11340,11300,1373
|
|
20230823,133600,248029880,11390,11330,11390,11330,435
|
|
20230823,133500,243100610,11340,11340,11340,11340,535
|
|
20230823,133400,237033710,11390,11390,11390,11390,0
|
|
20230823,133300,237033710,11390,11360,11390,11340,110
|
|
20230823,133200,235785390,11370,11370,11370,11370,0
|
|
20230823,133100,235785390,11370,11370,11370,11370,0
|
|
20230823,133000,235785390,11370,11370,11370,11370,0
|
|
20230823,132900,235785390,11370,11360,11370,11360,5
|
|
20230823,132800,235728570,11370,11370,11370,11370,5
|
|
20230823,132700,235671720,11370,11370,11370,11370,0
|
|
20230823,132600,235671720,11370,11370,11370,11370,0
|
|
20230823,132500,235671720,11370,11370,11370,11370,21
|
|
20230823,132400,235432950,11360,11360,11360,11360,0
|
|
20230823,132300,235432950,11360,11360,11360,11360,7
|
|
20230823,132200,235353430,11370,11370,11370,11370,0
|
|
20230823,132100,235353430,11370,11370,11370,11370,0
|
|
20230823,132000,235353430,11370,11370,11370,11370,1
|
|
20230823,131900,235342060,11350,11350,11350,11350,0
|
|
20230823,131800,235342060,11350,11350,11350,11350,0
|
|
20230823,131700,235342060,11350,11350,11350,11350,0
|
|
20230823,131600,235342060,11350,11350,11350,11350,0
|
|
20230823,131500,235342060,11350,11390,11390,11350,142
|
|
20230823,131400,233724760,11390,11370,11390,11370,201
|
|
20230823,131300,231435390,11370,11370,11370,11370,0
|
|
20230823,131200,231435390,11370,11370,11370,11370,42
|
|
20230823,131100,230957850,11360,11360,11360,11360,2
|
|
20230823,131000,230935130,11340,11340,11340,11340,0
|
|
20230823,130900,230935130,11340,11340,11340,11340,0
|
|
20230823,130800,230935130,11340,11340,11340,11340,111
|
|
20230823,130700,229676390,11340,11370,11370,11340,1463
|
|
20230823,130600,213070050,11400,11400,11400,11400,0
|
|
20230823,130500,213070050,11400,11400,11400,11400,0
|
|
20230823,130400,213070050,11400,11400,11400,11400,0
|
|
20230823,130300,213070050,11400,11400,11400,11400,0
|
|
20230823,130200,213070050,11400,11400,11400,11400,1
|
|
20230823,130100,213058650,11400,11400,11400,11400,504
|
|
20230823,130000,207313050,11400,11400,11400,11400,0
|
|
20230823,125900,207313050,11400,11370,11400,11360,211
|
|
20230823,125800,204915550,11370,11370,11370,11370,0
|
|
20230823,125700,204915550,11370,11370,11370,11370,0
|
|
20230823,125600,204915550,11370,11370,11370,11370,9
|
|
20230823,125500,204813220,11370,11370,11370,11370,0
|
|
20230823,125400,204813220,11370,11370,11370,11370,0
|
|
20230823,125300,204813220,11370,11370,11370,11370,0
|
|
20230823,125200,204813220,11370,11370,11370,11370,505
|
|
20230823,125100,199071370,11370,11370,11370,11370,0
|
|
20230823,125000,199071370,11370,11390,11390,11370,1128
|
|
20230823,124900,186233440,11400,11400,11400,11400,1
|
|
20230823,124800,186222040,11400,11400,11400,11400,1
|
|
20230823,124700,186210640,11390,11390,11390,11390,9
|
|
20230823,124600,186108130,11400,11400,11400,11400,0
|
|
20230823,124500,186108130,11400,11400,11400,11400,0
|
|
20230823,124400,186108130,11400,11400,11400,11400,0
|
|
20230823,124300,186108130,11400,11430,11430,11400,12
|
|
20230823,124200,185971300,11400,11410,11410,11400,769
|
|
20230823,124100,177204500,11410,11410,11410,11410,0
|
|
20230823,124000,177204500,11410,11410,11410,11410,21
|
|
20230823,123900,176964890,11400,11400,11400,11400,0
|
|
20230823,123800,176964890,11400,11400,11400,11400,60
|
|
20230823,123700,176280890,11400,11410,11410,11400,64
|
|
20230823,123600,175551190,11410,11410,11410,11410,0
|
|
20230823,123500,175551190,11410,11410,11410,11410,34
|
|
20230823,123400,175163250,11410,11410,11410,11410,0
|
|
20230823,123300,175163250,11410,11410,11410,11410,0
|
|
20230823,123200,175163250,11410,11410,11410,11410,9
|
|
20230823,123100,175060560,11410,11410,11410,11410,2
|
|
20230823,123000,175037740,11410,11410,11410,11410,0
|
|
20230823,122900,175037740,11410,11410,11410,11410,0
|
|
20230823,122800,175037740,11410,11410,11410,11410,10
|
|
20230823,122700,174923640,11450,11450,11450,11450,0
|
|
20230823,122600,174923640,11450,11450,11450,11450,0
|
|
20230823,122500,174923640,11450,11450,11450,11450,0
|
|
20230823,122400,174923640,11450,11450,11450,11450,0
|
|
20230823,122300,174923640,11450,11450,11450,11450,0
|
|
20230823,122200,174923640,11450,11400,11450,11400,6
|
|
20230823,122100,174855090,11410,11410,11410,11410,0
|
|
20230823,122000,174855090,11410,11410,11410,11410,0
|
|
20230823,121900,174855090,11410,11410,11410,11410,2
|
|
20230823,121800,174832270,11410,11410,11410,11410,30
|
|
20230823,121700,174489970,11400,11400,11400,11400,0
|
|
20230823,121600,174489970,11400,11410,11410,11400,266
|
|
20230823,121500,171457300,11410,11410,11410,11410,1
|
|
20230823,121400,171445890,11410,11410,11410,11410,0
|
|
20230823,121300,171445890,11410,11410,11410,11410,0
|
|
20230823,121200,171445890,11410,11410,11410,11410,9
|
|
20230823,121100,171343200,11400,11400,11400,11400,0
|
|
20230823,121000,171343200,11400,11400,11400,11400,0
|
|
20230823,120900,171343200,11400,11400,11400,11400,0
|
|
20230823,120800,171343200,11400,11400,11400,11400,0
|
|
20230823,120700,171343200,11400,11400,11400,11400,0
|
|
20230823,120600,171343200,11400,11400,11400,11400,0
|
|
20230823,120500,171343200,11400,11400,11400,11400,0
|
|
20230823,120400,171343200,11400,11400,11400,11400,0
|
|
20230823,120300,171343200,11400,11400,11400,11400,0
|
|
20230823,120200,171343200,11400,11410,11410,11400,440
|
|
20230823,120100,166326100,11410,11410,11410,11410,5
|
|
20230823,120000,166269050,11410,11410,11410,11410,3
|
|
20230823,115900,166234820,11410,11410,11410,11410,0
|
|
20230823,115800,166234820,11410,11410,11410,11410,0
|
|
20230823,115700,166234820,11410,11410,11410,11410,0
|
|
20230823,115600,166234820,11410,11410,11410,11410,3
|
|
20230823,115500,166200590,11410,11410,11410,11410,0
|
|
20230823,115400,166200590,11410,11410,11410,11410,10
|
|
20230823,115300,166086490,11440,11440,11440,11440,10
|
|
20230823,115200,165972090,11410,11410,11410,11410,0
|
|
20230823,115100,165972090,11410,11410,11410,11410,0
|
|
20230823,115000,165972090,11410,11410,11410,11410,0
|
|
20230823,114900,165972090,11410,11410,11410,11410,164
|
|
20230823,114800,164100850,11420,11420,11420,11420,0
|
|
20230823,114700,164100850,11420,11420,11420,11420,0
|
|
20230823,114600,164100850,11420,11420,11420,11420,0
|
|
20230823,114500,164100850,11420,11420,11420,11420,50
|
|
20230823,114400,163529850,11460,11460,11460,11460,0
|
|
20230823,114300,163529850,11460,11460,11460,11460,0
|
|
20230823,114200,163529850,11460,11460,11460,11460,0
|
|
20230823,114100,163529850,11460,11460,11460,11460,0
|
|
20230823,114000,163529850,11460,11460,11460,11460,0
|
|
20230823,113900,163529850,11460,11460,11460,11460,30
|
|
20230823,113800,163186050,11460,11460,11460,11460,0
|
|
20230823,113700,163186050,11460,11460,11460,11460,0
|
|
20230823,113600,163186050,11460,11460,11460,11460,5
|
|
20230823,113500,163128750,11460,11460,11460,11460,5
|
|
20230823,113400,163071450,11470,11470,11470,11470,1
|
|
20230823,113300,163059980,11470,11470,11470,11470,20
|
|
20230823,113200,162830580,11470,11470,11470,11470,0
|
|
20230823,113100,162830580,11470,11460,11470,11460,90
|
|
20230823,113000,161798580,11470,11470,11470,11470,0
|
|
20230823,112900,161798580,11470,11470,11470,11470,0
|
|
20230823,112800,161798580,11470,11470,11470,11470,0
|
|
20230823,112700,161798580,11470,11470,11470,11470,0
|
|
20230823,112600,161798580,11470,11470,11470,11470,0
|
|
20230823,112500,161798580,11470,11470,11470,11470,0
|
|
20230823,112400,161798580,11470,11470,11470,11470,0
|
|
20230823,112300,161798580,11470,11470,11470,11470,0
|
|
20230823,112200,161798580,11470,11470,11470,11470,0
|
|
20230823,112100,161798580,11470,11470,11470,11470,20
|
|
20230823,112000,161569180,11470,11470,11470,11470,0
|
|
20230823,111900,161569180,11470,11470,11470,11470,0
|
|
20230823,111800,161569180,11470,11470,11470,11470,0
|
|
20230823,111700,161569180,11470,11470,11470,11470,0
|
|
20230823,111600,161569180,11470,11470,11470,11470,0
|
|
20230823,111500,161569180,11470,11470,11470,11470,0
|
|
20230823,111400,161569180,11470,11470,11470,11470,0
|
|
20230823,111300,161569180,11470,11470,11470,11470,0
|
|
20230823,111200,161569180,11470,11470,11470,11470,1
|
|
20230823,111100,161557710,11400,11400,11400,11400,0
|
|
20230823,111000,161557710,11400,11400,11400,11400,0
|
|
20230823,110900,161557710,11400,11400,11400,11400,0
|
|
20230823,110800,161557710,11400,11400,11400,11400,1
|
|
20230823,110700,161546310,11470,11470,11470,11470,0
|
|
20230823,110600,161546310,11470,11470,11470,11470,0
|
|
20230823,110500,161546310,11470,11470,11470,11470,2
|
|
20230823,110400,161523370,11400,11400,11400,11400,0
|
|
20230823,110300,161523370,11400,11400,11400,11400,0
|
|
20230823,110200,161523370,11400,11400,11400,11400,0
|
|
20230823,110100,161523370,11400,11400,11400,11400,486
|
|
20230823,110000,155982970,11410,11410,11410,11410,111
|
|
20230823,105900,154716460,11410,11410,11410,11410,0
|
|
20230823,105800,154716460,11410,11410,11410,11410,0
|
|
20230823,105700,154716460,11410,11410,11410,11410,1286
|
|
20230823,105600,140043200,11470,11470,11470,11470,0
|
|
20230823,105500,140043200,11470,11470,11470,11470,0
|
|
20230823,105400,140043200,11470,11470,11470,11470,0
|
|
20230823,105300,140043200,11470,11470,11470,11470,0
|
|
20230823,105200,140043200,11470,11470,11470,11470,0
|
|
20230823,105100,140043200,11470,11470,11470,11470,10
|
|
20230823,105000,139928500,11480,11480,11480,11480,68
|
|
20230823,104900,139147860,11470,11420,11470,11420,132
|
|
20230823,104800,137637310,11420,11420,11420,11420,65
|
|
20230823,104700,136895010,11420,11430,11430,11420,680
|
|
20230823,104600,129129260,11430,11430,11430,11430,1
|
|
20230823,104500,129117830,11430,11420,11430,11420,81
|
|
20230823,104400,128192010,11430,11430,11430,11430,0
|
|
20230823,104300,128192010,11430,11430,11430,11430,15
|
|
20230823,104200,128020560,11430,11430,11430,11430,30
|
|
20230823,104100,127677660,11430,11430,11430,11430,26
|
|
20230823,104000,127380480,11430,11430,11430,11430,10
|
|
20230823,103900,127266180,11440,11450,11450,11440,26
|
|
20230823,103800,126968490,11450,11450,11450,11450,0
|
|
20230823,103700,126968490,11450,11450,11450,11450,0
|
|
20230823,103600,126968490,11450,11450,11450,11450,0
|
|
20230823,103500,126968490,11450,11450,11450,11450,0
|
|
20230823,103400,126968490,11450,11450,11450,11450,0
|
|
20230823,103300,126968490,11450,11450,11450,11450,0
|
|
20230823,103200,126968490,11450,11450,11450,11450,16
|
|
20230823,103100,126785290,11450,11450,11450,11450,20
|
|
20230823,103000,126556290,11450,11450,11450,11450,20
|
|
20230823,102900,126327290,11450,11450,11450,11450,0
|
|
20230823,102800,126327290,11450,11450,11450,11450,22
|
|
20230823,102700,126075390,11480,11480,11480,11480,0
|
|
20230823,102600,126075390,11480,11480,11480,11480,0
|
|
20230823,102500,126075390,11480,11480,11480,11480,0
|
|
20230823,102400,126075390,11480,11480,11480,11480,0
|
|
20230823,102300,126075390,11480,11480,11480,11480,0
|
|
20230823,102200,126075390,11480,11480,11480,11480,0
|
|
20230823,102100,126075390,11480,11480,11480,11480,0
|
|
20230823,102000,126075390,11480,11480,11480,11480,12
|
|
20230823,101900,125937630,11480,11480,11480,11480,0
|
|
20230823,101800,125937630,11480,11480,11480,11480,0
|
|
20230823,101700,125937630,11480,11480,11480,11480,9
|
|
20230823,101600,125834310,11480,11480,11480,11480,0
|
|
20230823,101500,125834310,11480,11480,11480,11480,5
|
|
20230823,101400,125776910,11480,11480,11480,11480,0
|
|
20230823,101300,125776910,11480,11440,11480,11420,424
|
|
20230823,101200,120925080,11480,11480,11480,11480,0
|
|
20230823,101100,120925080,11480,11480,11480,11480,0
|
|
20230823,101000,120925080,11480,11480,11480,11480,7
|
|
20230823,100900,120844720,11480,11480,11480,11480,0
|
|
20230823,100800,120844720,11480,11480,11480,11480,0
|
|
20230823,100700,120844720,11480,11480,11480,11480,0
|
|
20230823,100600,120844720,11480,11480,11480,11480,0
|
|
20230823,100500,120844720,11480,11480,11480,11480,100
|
|
20230823,100400,119696720,11430,11430,11430,11430,0
|
|
20230823,100300,119696720,11430,11430,11430,11430,0
|
|
20230823,100200,119696720,11430,11430,11430,11430,1
|
|
20230823,100100,119685290,11430,11430,11430,11430,0
|
|
20230823,100000,119685290,11430,11430,11430,11430,1
|
|
20230823,095900,119673860,11420,11420,11420,11420,0
|
|
20230823,095800,119673860,11420,11420,11420,11420,0
|
|
20230823,095700,119673860,11420,11420,11420,11420,15
|
|
20230823,095600,119502560,11410,11410,11410,11410,0
|
|
20230823,095500,119502560,11410,11410,11410,11410,0
|
|
20230823,095400,119502560,11410,11480,11480,11410,3000
|
|
20230823,095300,85229450,11490,11490,11490,11490,1032
|
|
20230823,095200,73371770,11490,11490,11490,11490,1
|
|
20230823,095100,73360280,11490,11490,11490,11490,40
|
|
20230823,095000,72900680,11490,11480,11490,11480,22
|
|
20230823,094900,72648020,11480,11480,11480,11480,0
|
|
20230823,094800,72648020,11480,11480,11480,11480,0
|
|
20230823,094700,72648020,11480,11470,11480,11470,110
|
|
20230823,094600,71385320,11480,11480,11480,11480,0
|
|
20230823,094500,71385320,11480,11480,11480,11480,0
|
|
20230823,094400,71385320,11480,11480,11480,11480,0
|
|
20230823,094300,71385320,11480,11480,11480,11480,0
|
|
20230823,094200,71385320,11480,11480,11480,11480,0
|
|
20230823,094100,71385320,11480,11480,11480,11480,0
|
|
20230823,094000,71385320,11480,11480,11480,11480,0
|
|
20230823,093900,71385320,11480,11480,11480,11480,100
|
|
20230823,093800,70237320,11480,11480,11480,11480,0
|
|
20230823,093700,70237320,11480,11480,11480,11480,100
|
|
20230823,093600,69089320,11480,11480,11480,11480,1
|
|
20230823,093500,69077840,11410,11480,11480,11410,407
|
|
20230823,093400,64429670,11480,11480,11480,11480,94
|
|
20230823,093300,63350550,11490,11490,11490,11490,0
|
|
20230823,093200,63350550,11490,11480,11490,11480,7
|
|
20230823,093100,63270180,11480,11480,11480,11480,1
|
|
20230823,093000,63258700,11430,11480,11480,11430,2
|
|
20230823,092900,63235790,11430,11440,11440,11430,1000
|
|
20230823,092800,51803260,11430,11440,11440,11430,5
|
|
20230823,092700,51746100,11480,11480,11480,11480,0
|
|
20230823,092600,51746100,11480,11480,11480,11480,1
|
|
20230823,092500,51734620,11410,11410,11410,11410,0
|
|
20230823,092400,51734620,11410,11410,11410,11410,0
|
|
20230823,092300,51734620,11410,11490,11490,11410,1517
|
|
20230823,092200,34397590,11490,11490,11490,11490,0
|
|
20230823,092100,34397590,11490,11460,11490,11460,151
|
|
20230823,092000,32667010,11460,11480,11480,11460,1770
|
|
20230823,091900,12371090,11490,11490,11490,11490,25
|
|
20230823,091800,12083840,11490,11490,11490,11490,9
|
|
20230823,091700,11980430,11570,11570,11570,11570,0
|
|
20230823,091600,11980430,11570,11560,11570,11560,11
|
|
20230823,091500,11853210,11570,11570,11570,11570,0
|
|
20230823,091400,11853210,11570,11560,11570,11560,10
|
|
20230823,091300,11737570,11560,11520,11560,11460,252
|
|
20230823,091200,8846080,11470,11470,11470,11470,0
|
|
20230823,091100,8846080,11470,11490,11490,11470,500
|
|
20230823,091000,3107970,11500,11500,11500,11500,10
|
|
20230823,090900,2992970,11490,11490,11490,11490,10
|
|
20230823,090800,2878070,11490,11490,11490,11490,0
|
|
20230823,090700,2878070,11490,11520,11520,11490,6
|
|
20230823,090600,2809070,11510,11510,11510,11510,1
|
|
20230823,090500,2797560,11470,11470,11470,11470,0
|
|
20230823,090400,2797560,11470,11470,11470,11470,102
|
|
20230823,090300,1627620,11460,11460,11460,11460,0
|
|
20230823,090200,1627620,11460,11460,11460,11460,0
|
|
20230823,090100,1627620,11460,11460,11460,11460,1
|
|
20230823,090000,1616160,11510,11460,11510,11460,141
|