659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195600,849304600,11900,11900,11900,11900,653
|
|
20230830,195500,849304600,11900,11900,11900,11900,0
|
|
20230830,195400,849304600,11900,11900,11900,11900,0
|
|
20230830,195300,849304600,11900,11900,11900,11900,0
|
|
20230830,195200,849304600,11900,11900,11900,11900,0
|
|
20230830,195100,849304600,11900,11900,11900,11900,0
|
|
20230830,195000,849304600,11900,11900,11900,11900,0
|
|
20230830,194900,849304600,11900,11900,11900,11900,0
|
|
20230830,194800,849304600,11900,11900,11900,11900,0
|
|
20230830,194700,849304600,11900,11900,11900,11900,0
|
|
20230830,194600,849304600,11900,11900,11900,11900,0
|
|
20230830,194500,849304600,11900,11900,11900,11900,0
|
|
20230830,194400,849304600,11900,11900,11900,11900,0
|
|
20230830,194300,849304600,11900,11900,11900,11900,0
|
|
20230830,194200,849304600,11900,11900,11900,11900,0
|
|
20230830,194100,849304600,11900,11900,11900,11900,0
|
|
20230830,194000,849304600,11900,11900,11900,11900,0
|
|
20230830,193900,849304600,11900,11900,11900,11900,0
|
|
20230830,193800,849304600,11900,11900,11900,11900,0
|
|
20230830,193700,849304600,11900,11900,11900,11900,0
|
|
20230830,193600,849304600,11900,11900,11900,11900,0
|
|
20230830,193500,849304600,11900,11900,11900,11900,0
|
|
20230830,193400,849304600,11900,11900,11900,11900,0
|
|
20230830,193300,849304600,11900,11900,11900,11900,0
|
|
20230830,193200,849304600,11900,11900,11900,11900,0
|
|
20230830,193100,849304600,11900,11900,11900,11900,0
|
|
20230830,193000,849304600,11900,11900,11900,11900,0
|
|
20230830,192900,849304600,11900,11900,11900,11900,0
|
|
20230830,192800,849304600,11900,11900,11900,11900,0
|
|
20230830,192700,849304600,11900,11900,11900,11900,0
|
|
20230830,192600,849304600,11900,11900,11900,11900,653
|
|
20230830,192500,849304600,11900,11900,11900,11900,0
|
|
20230830,192400,849304600,11900,11900,11900,11900,0
|
|
20230830,192300,849304600,11900,11900,11900,11900,0
|
|
20230830,192200,849304600,11900,11900,11900,11900,0
|
|
20230830,192100,849304600,11900,11900,11900,11900,0
|
|
20230830,192000,849304600,11900,11900,11900,11900,0
|
|
20230830,191900,849304600,11900,11900,11900,11900,0
|
|
20230830,191800,849304600,11900,11900,11900,11900,0
|
|
20230830,191700,849304600,11900,11900,11900,11900,0
|
|
20230830,191600,849304600,11900,11900,11900,11900,0
|
|
20230830,191500,849304600,11900,11900,11900,11900,0
|
|
20230830,191400,849304600,11900,11900,11900,11900,0
|
|
20230830,191300,849304600,11900,11900,11900,11900,0
|
|
20230830,191200,849304600,11900,11900,11900,11900,0
|
|
20230830,191100,849304600,11900,11900,11900,11900,0
|
|
20230830,191000,849304600,11900,11900,11900,11900,0
|
|
20230830,190900,849304600,11900,11900,11900,11900,0
|
|
20230830,190800,849304600,11900,11900,11900,11900,0
|
|
20230830,190700,849304600,11900,11900,11900,11900,0
|
|
20230830,190600,849304600,11900,11900,11900,11900,0
|
|
20230830,190500,849304600,11900,11900,11900,11900,0
|
|
20230830,190400,849304600,11900,11900,11900,11900,0
|
|
20230830,190300,849304600,11900,11900,11900,11900,0
|
|
20230830,190200,849304600,11900,11900,11900,11900,0
|
|
20230830,190100,849304600,11900,11900,11900,11900,0
|
|
20230830,190000,849304600,11900,11900,11900,11900,0
|
|
20230830,185900,849304600,11900,11900,11900,11900,0
|
|
20230830,185800,849304600,11900,11900,11900,11900,0
|
|
20230830,185700,849304600,11900,11900,11900,11900,0
|
|
20230830,185600,849304600,11900,11900,11900,11900,653
|
|
20230830,185500,849304600,11900,11900,11900,11900,0
|
|
20230830,185400,849304600,11900,11900,11900,11900,0
|
|
20230830,185300,849304600,11900,11900,11900,11900,0
|
|
20230830,185200,849304600,11900,11900,11900,11900,0
|
|
20230830,185100,849304600,11900,11900,11900,11900,0
|
|
20230830,185000,849304600,11900,11900,11900,11900,0
|
|
20230830,184900,849304600,11900,11900,11900,11900,0
|
|
20230830,184800,849304600,11900,11900,11900,11900,0
|
|
20230830,184700,849304600,11900,11900,11900,11900,0
|
|
20230830,184600,849304600,11900,11900,11900,11900,0
|
|
20230830,184500,849304600,11900,11900,11900,11900,0
|
|
20230830,184400,849304600,11900,11900,11900,11900,0
|
|
20230830,184300,849304600,11900,11900,11900,11900,0
|
|
20230830,184200,849304600,11900,11900,11900,11900,0
|
|
20230830,184100,849304600,11900,11900,11900,11900,0
|
|
20230830,184000,849304600,11900,11900,11900,11900,0
|
|
20230830,183900,849304600,11900,11900,11900,11900,0
|
|
20230830,183800,849304600,11900,11900,11900,11900,0
|
|
20230830,183700,849304600,11900,11900,11900,11900,0
|
|
20230830,183600,849304600,11900,11900,11900,11900,0
|
|
20230830,183500,849304600,11900,11900,11900,11900,0
|
|
20230830,183400,849304600,11900,11900,11900,11900,0
|
|
20230830,183300,849304600,11900,11900,11900,11900,0
|
|
20230830,183200,849304600,11900,11900,11900,11900,0
|
|
20230830,183100,849304600,11900,11900,11900,11900,0
|
|
20230830,183000,849304600,11900,11900,11900,11900,0
|
|
20230830,182900,849304600,11900,11900,11900,11900,0
|
|
20230830,182800,849304600,11900,11900,11900,11900,0
|
|
20230830,182700,849304600,11900,11900,11900,11900,0
|
|
20230830,182600,849304600,11900,11900,11900,11900,653
|
|
20230830,182500,849304600,11900,11900,11900,11900,0
|
|
20230830,182400,849304600,11900,11900,11900,11900,0
|
|
20230830,182300,849304600,11900,11900,11900,11900,0
|
|
20230830,182200,849304600,11900,11900,11900,11900,0
|
|
20230830,182100,849304600,11900,11900,11900,11900,0
|
|
20230830,182000,849304600,11900,11900,11900,11900,0
|
|
20230830,181900,849304600,11900,11900,11900,11900,0
|
|
20230830,181800,849304600,11900,11900,11900,11900,0
|
|
20230830,181700,849304600,11900,11900,11900,11900,0
|
|
20230830,181600,849304600,11900,11900,11900,11900,0
|
|
20230830,181500,849304600,11900,11900,11900,11900,0
|
|
20230830,181400,849304600,11900,11900,11900,11900,0
|
|
20230830,181300,849304600,11900,11900,11900,11900,0
|
|
20230830,181200,849304600,11900,11900,11900,11900,0
|
|
20230830,181100,849304600,11900,11900,11900,11900,0
|
|
20230830,181000,849304600,11900,11900,11900,11900,0
|
|
20230830,180900,849304600,11900,11900,11900,11900,0
|
|
20230830,180800,849304600,11900,11900,11900,11900,0
|
|
20230830,180700,849304600,11900,11900,11900,11900,0
|
|
20230830,180600,849304600,11900,11900,11900,11900,0
|
|
20230830,180500,849304600,11900,11900,11900,11900,0
|
|
20230830,180400,849304600,11900,11900,11900,11900,0
|
|
20230830,180300,849304600,11900,11900,11900,11900,0
|
|
20230830,180200,849304600,11900,11900,11900,11900,0
|
|
20230830,180100,849304600,11900,11900,11900,11900,0
|
|
20230830,180000,849304600,11900,11900,11900,11900,0
|
|
20230830,175900,849304600,11900,11900,11900,11900,0
|
|
20230830,175800,849304600,11900,11900,11900,11900,0
|
|
20230830,175700,849304600,11900,11900,11900,11900,0
|
|
20230830,175600,849304600,11900,11900,11900,11900,653
|
|
20230830,175500,849304600,11900,11900,11900,11900,0
|
|
20230830,175400,849304600,11900,11900,11900,11900,0
|
|
20230830,175300,849304600,11900,11900,11900,11900,0
|
|
20230830,175200,849304600,11900,11900,11900,11900,0
|
|
20230830,175100,849304600,11900,11900,11900,11900,0
|
|
20230830,175000,849304600,11900,11900,11900,11900,0
|
|
20230830,174900,849304600,11900,11900,11900,11900,0
|
|
20230830,174800,849304600,11900,11900,11900,11900,0
|
|
20230830,174700,849304600,11900,11900,11900,11900,0
|
|
20230830,174600,849304600,11900,11900,11900,11900,0
|
|
20230830,174500,849304600,11900,11900,11900,11900,0
|
|
20230830,174400,849304600,11900,11900,11900,11900,0
|
|
20230830,174300,849304600,11900,11900,11900,11900,0
|
|
20230830,174200,849304600,11900,11900,11900,11900,0
|
|
20230830,174100,849304600,11900,11900,11900,11900,0
|
|
20230830,174000,849304600,11900,11900,11900,11900,0
|
|
20230830,173900,849304600,11900,11900,11900,11900,0
|
|
20230830,173800,849304600,11900,11900,11900,11900,0
|
|
20230830,173700,849304600,11900,11900,11900,11900,0
|
|
20230830,173600,849304600,11900,11900,11900,11900,0
|
|
20230830,173500,849304600,11900,11900,11900,11900,0
|
|
20230830,173400,849304600,11900,11900,11900,11900,0
|
|
20230830,173300,849304600,11900,11900,11900,11900,0
|
|
20230830,173200,849304600,11900,11900,11900,11900,0
|
|
20230830,173100,849304600,11900,11900,11900,11900,0
|
|
20230830,173000,849304600,11900,11900,11900,11900,0
|
|
20230830,172900,849304600,11900,11900,11900,11900,0
|
|
20230830,172800,849304600,11900,11900,11900,11900,0
|
|
20230830,172700,849304600,11900,11900,11900,11900,0
|
|
20230830,172600,849304600,11900,11900,11900,11900,653
|
|
20230830,172500,849304600,11900,11900,11900,11900,0
|
|
20230830,172400,849304600,11900,11900,11900,11900,0
|
|
20230830,172300,849304600,11900,11900,11900,11900,0
|
|
20230830,172200,849304600,11900,11900,11900,11900,0
|
|
20230830,172100,849304600,11900,11900,11900,11900,0
|
|
20230830,172000,849304600,11900,11900,11900,11900,0
|
|
20230830,171900,849304600,11900,11900,11900,11900,0
|
|
20230830,171800,849304600,11900,11900,11900,11900,0
|
|
20230830,171700,849304600,11900,11900,11900,11900,0
|
|
20230830,171600,849304600,11900,11900,11900,11900,0
|
|
20230830,171500,849304600,11900,11900,11900,11900,0
|
|
20230830,171400,849304600,11900,11900,11900,11900,0
|
|
20230830,171300,849304600,11900,11900,11900,11900,0
|
|
20230830,171200,849304600,11900,11900,11900,11900,0
|
|
20230830,171100,849304600,11900,11900,11900,11900,0
|
|
20230830,171000,849304600,11900,11900,11900,11900,0
|
|
20230830,170900,849304600,11900,11900,11900,11900,0
|
|
20230830,170800,849304600,11900,11900,11900,11900,0
|
|
20230830,170700,849304600,11900,11900,11900,11900,0
|
|
20230830,170600,849304600,11900,11900,11900,11900,0
|
|
20230830,170500,849304600,11900,11900,11900,11900,0
|
|
20230830,170400,849304600,11900,11900,11900,11900,0
|
|
20230830,170300,849304600,11900,11900,11900,11900,0
|
|
20230830,170200,849304600,11900,11900,11900,11900,0
|
|
20230830,170100,849304600,11900,11900,11900,11900,0
|
|
20230830,170000,849304600,11900,11900,11900,11900,0
|
|
20230830,165900,849304600,11900,11900,11900,11900,0
|
|
20230830,165800,849304600,11900,11900,11900,11900,0
|
|
20230830,165700,849304600,11900,11900,11900,11900,0
|
|
20230830,165600,849304600,11900,11900,11900,11900,653
|
|
20230830,165500,849304600,11900,11900,11900,11900,0
|
|
20230830,165400,849304600,11900,11900,11900,11900,0
|
|
20230830,165300,849304600,11900,11900,11900,11900,0
|
|
20230830,165200,849304600,11900,11900,11900,11900,0
|
|
20230830,165100,849304600,11900,11900,11900,11900,0
|
|
20230830,165000,849304600,11900,11900,11900,11900,0
|
|
20230830,164900,849304600,11900,11900,11900,11900,0
|
|
20230830,164800,849304600,11900,11900,11900,11900,0
|
|
20230830,164700,849304600,11900,11900,11900,11900,0
|
|
20230830,164600,849304600,11900,11900,11900,11900,0
|
|
20230830,164500,849304600,11900,11900,11900,11900,0
|
|
20230830,164400,849304600,11900,11900,11900,11900,0
|
|
20230830,164300,849304600,11900,11900,11900,11900,0
|
|
20230830,164200,849304600,11900,11900,11900,11900,0
|
|
20230830,164100,849304600,11900,11900,11900,11900,0
|
|
20230830,164000,849304600,11900,11900,11900,11900,0
|
|
20230830,163900,849304600,11900,11900,11900,11900,0
|
|
20230830,163800,849304600,11900,11900,11900,11900,0
|
|
20230830,163700,849304600,11900,11900,11900,11900,0
|
|
20230830,163600,849304600,11900,11900,11900,11900,0
|
|
20230830,163500,849304600,11900,11900,11900,11900,0
|
|
20230830,163400,849304600,11900,11900,11900,11900,0
|
|
20230830,163300,849304600,11900,11900,11900,11900,0
|
|
20230830,163200,849304600,11900,11900,11900,11900,0
|
|
20230830,163100,849304600,11900,11900,11900,11900,0
|
|
20230830,163000,849304600,11900,11900,11900,11900,0
|
|
20230830,162900,849304600,11900,11900,11900,11900,0
|
|
20230830,162800,849304600,11900,11900,11900,11900,0
|
|
20230830,162700,849304600,11900,11900,11900,11900,0
|
|
20230830,162600,849304600,11900,11900,11900,11900,653
|
|
20230830,162500,849304600,11900,11900,11900,11900,0
|
|
20230830,162400,849304600,11900,11900,11900,11900,0
|
|
20230830,162300,849304600,11900,11900,11900,11900,0
|
|
20230830,162200,849304600,11900,11900,11900,11900,0
|
|
20230830,162100,849304600,11900,11900,11900,11900,0
|
|
20230830,162000,849304600,11900,11900,11900,11900,0
|
|
20230830,161900,849304600,11900,11900,11900,11900,0
|
|
20230830,161800,849304600,11900,11900,11900,11900,0
|
|
20230830,161700,849304600,11900,11900,11900,11900,0
|
|
20230830,161600,849304600,11900,11900,11900,11900,0
|
|
20230830,161500,849304600,11900,11900,11900,11900,0
|
|
20230830,161400,849304600,11900,11900,11900,11900,0
|
|
20230830,161300,849304600,11900,11900,11900,11900,0
|
|
20230830,161200,849304600,11900,11900,11900,11900,0
|
|
20230830,161100,849304600,11900,11900,11900,11900,0
|
|
20230830,161000,849304600,11900,11900,11900,11900,0
|
|
20230830,160900,849304600,11900,11900,11900,11900,0
|
|
20230830,160800,849304600,11900,11900,11900,11900,0
|
|
20230830,160700,849304600,11900,11900,11900,11900,0
|
|
20230830,160600,849304600,11900,11900,11900,11900,0
|
|
20230830,160500,849304600,11900,11900,11900,11900,0
|
|
20230830,160400,849304600,11900,11900,11900,11900,0
|
|
20230830,160300,849304600,11900,11900,11900,11900,0
|
|
20230830,160200,849304600,11900,11900,11900,11900,0
|
|
20230830,160100,849304600,11900,11900,11900,11900,0
|
|
20230830,160000,849304600,11900,11900,11900,11900,0
|
|
20230830,155900,849304600,11900,11900,11900,11900,0
|
|
20230830,155800,849304600,11900,11900,11900,11900,0
|
|
20230830,155700,849304600,11900,11900,11900,11900,0
|
|
20230830,155600,849304600,11900,11900,11900,11900,653
|
|
20230830,155500,849304600,11900,11900,11900,11900,0
|
|
20230830,155400,849304600,11900,11900,11900,11900,0
|
|
20230830,155300,849304600,11900,11900,11900,11900,0
|
|
20230830,155200,849304600,11900,11900,11900,11900,0
|
|
20230830,155100,849304600,11900,11900,11900,11900,0
|
|
20230830,155000,849304600,11900,11900,11900,11900,0
|
|
20230830,154900,849304600,11900,11900,11900,11900,0
|
|
20230830,154800,849304600,11900,11900,11900,11900,0
|
|
20230830,154700,849304600,11900,11900,11900,11900,0
|
|
20230830,154600,849304600,11900,11900,11900,11900,0
|
|
20230830,154500,849304600,11900,11900,11900,11900,0
|
|
20230830,154400,849304600,11900,11900,11900,11900,0
|
|
20230830,154300,849304600,11900,11900,11900,11900,0
|
|
20230830,154200,849304600,11900,11900,11900,11900,0
|
|
20230830,154100,849304600,11900,11900,11900,11900,0
|
|
20230830,154000,849304600,11900,11900,11900,11900,0
|
|
20230830,153900,849304600,11900,11900,11900,11900,0
|
|
20230830,153800,849304600,11900,11900,11900,11900,0
|
|
20230830,153700,849304600,11900,11900,11900,11900,0
|
|
20230830,153600,849304600,11900,11900,11900,11900,0
|
|
20230830,153500,849304600,11900,11900,11900,11900,0
|
|
20230830,153400,849304600,11900,11900,11900,11900,0
|
|
20230830,153300,849304600,11900,11900,11900,11900,0
|
|
20230830,153200,849304600,11900,11900,11900,11900,0
|
|
20230830,153100,849304600,11900,11900,11900,11900,0
|
|
20230830,153000,849304600,11900,11900,11900,11900,653
|
|
20230830,152900,841533900,11900,11900,11900,11900,0
|
|
20230830,152800,841533900,11900,11900,11900,11900,0
|
|
20230830,152700,841533900,11900,11900,11900,11900,0
|
|
20230830,152600,841533900,11900,11900,11900,11900,0
|
|
20230830,152500,841533900,11900,11900,11900,11900,0
|
|
20230830,152400,841533900,11900,11900,11900,11900,0
|
|
20230830,152300,841533900,11900,11900,11900,11900,0
|
|
20230830,152200,841533900,11900,11900,11900,11900,0
|
|
20230830,152100,841533900,11900,11900,11900,11900,0
|
|
20230830,152000,841533900,11900,11900,11900,11900,0
|
|
20230830,151900,841533900,11900,11860,11900,11860,101
|
|
20230830,151800,840332040,11880,11860,11910,11860,410
|
|
20230830,151700,835459840,11850,11850,11850,11850,0
|
|
20230830,151600,835459840,11850,11900,11900,11850,350
|
|
20230830,151500,831312290,11850,11890,11890,11850,602
|
|
20230830,151400,824164070,11890,11890,11890,11890,0
|
|
20230830,151300,824164070,11890,11890,11890,11890,0
|
|
20230830,151200,824164070,11890,11900,11900,11890,27
|
|
20230830,151100,823842940,11900,11900,11910,11900,367
|
|
20230830,151000,819475470,11910,11900,11920,11900,92
|
|
20230830,150900,818380640,11900,11900,11900,11900,105
|
|
20230830,150800,817131140,11900,11900,11900,11900,1
|
|
20230830,150700,817119240,11860,11900,11900,11860,24
|
|
20230830,150600,816834560,11840,11860,11860,11840,298
|
|
20230830,150500,813302210,11860,11860,11860,11860,0
|
|
20230830,150400,813302210,11860,11890,11890,11860,85
|
|
20230830,150300,812294050,11890,11900,11900,11890,4
|
|
20230830,150200,812246470,11880,11880,11880,11880,3
|
|
20230830,150100,812210830,11840,11840,11840,11840,80
|
|
20230830,150000,811263630,11840,11900,11900,11840,2
|
|
20230830,145900,811239890,11910,11910,11910,11910,1
|
|
20230830,145800,811227980,11830,11830,11830,11830,0
|
|
20230830,145700,811227980,11830,11840,11840,11830,143
|
|
20230830,145600,809536030,11910,11910,11910,11910,0
|
|
20230830,145500,809536030,11910,11910,11910,11910,0
|
|
20230830,145400,809536030,11910,11840,11910,11830,21
|
|
20230830,145300,809287510,11850,11850,11850,11850,270
|
|
20230830,145200,806088010,11810,11810,11810,11810,0
|
|
20230830,145100,806088010,11810,11880,11880,11810,1984
|
|
20230830,145000,782591640,11900,11900,11900,11900,0
|
|
20230830,144900,782591640,11900,11900,11900,11900,0
|
|
20230830,144800,782591640,11900,11900,11900,11900,370
|
|
20230830,144700,778188640,11900,11880,11900,11880,36
|
|
20230830,144600,777760810,11820,11820,11820,11820,0
|
|
20230830,144500,777760810,11820,11830,11830,11820,292
|
|
20230830,144400,774309140,11830,11830,11830,11830,374
|
|
20230830,144300,769884720,11830,11830,11830,11830,15
|
|
20230830,144200,769707270,11820,11840,11840,11820,112
|
|
20230830,144100,768382410,11820,11830,11830,11820,198
|
|
20230830,144000,766041780,11830,11890,11890,11830,829
|
|
20230830,143900,756230100,11880,11870,11880,11870,46
|
|
20230830,143800,755683980,11880,11880,11880,11880,0
|
|
20230830,143700,755683980,11880,11880,11880,11880,5
|
|
20230830,143600,755624580,11890,11890,11890,11890,0
|
|
20230830,143500,755624580,11890,11890,11890,11890,0
|
|
20230830,143400,755624580,11890,11890,11890,11890,5
|
|
20230830,143300,755565130,11840,11840,11840,11840,0
|
|
20230830,143200,755565130,11840,11840,11840,11840,0
|
|
20230830,143100,755565130,11840,11840,11840,11840,2
|
|
20230830,143000,755541450,11840,11880,11880,11840,215
|
|
20230830,142900,752987850,11880,11840,11880,11830,175
|
|
20230830,142800,750917120,11840,11850,11850,11840,239
|
|
20230830,142700,748086790,11860,11860,11860,11860,1
|
|
20230830,142600,748074930,11850,11860,11860,11850,82
|
|
20230830,142500,747103120,11860,11880,11890,11860,52
|
|
20230830,142400,746485740,11850,11850,11850,11850,0
|
|
20230830,142300,746485740,11850,11850,11850,11850,48
|
|
20230830,142200,745916940,11900,11900,11900,11900,0
|
|
20230830,142100,745916940,11900,11900,11900,11900,0
|
|
20230830,142000,745916940,11900,11900,11900,11900,0
|
|
20230830,141900,745916940,11900,11900,11900,11900,0
|
|
20230830,141800,745916940,11900,11900,11900,11900,112
|
|
20230830,141700,744584140,11900,11900,11900,11900,5
|
|
20230830,141600,744524640,11900,11900,11900,11900,84
|
|
20230830,141500,743525040,11830,11830,11830,11830,3
|
|
20230830,141400,743489550,11830,11830,11830,11830,209
|
|
20230830,141300,741017080,11900,11840,11900,11840,101
|
|
20230830,141200,739821180,11840,11840,11840,11840,0
|
|
20230830,141100,739821180,11840,11840,11840,11840,22
|
|
20230830,141000,739560700,11840,11840,11840,11840,1102
|
|
20230830,140900,726513020,11850,11870,11870,11850,1695
|
|
20230830,140800,706418800,11870,11870,11870,11870,0
|
|
20230830,140700,706418800,11870,11870,11870,11870,0
|
|
20230830,140600,706418800,11870,11870,11870,11870,496
|
|
20230830,140500,700531280,11870,11870,11870,11870,1278
|
|
20230830,140400,685361420,11870,11870,11870,11870,200
|
|
20230830,140300,682987420,11860,11860,11860,11860,0
|
|
20230830,140200,682987420,11860,11860,11860,11860,0
|
|
20230830,140100,682987420,11860,11860,11860,11860,0
|
|
20230830,140000,682987420,11860,11860,11860,11860,50
|
|
20230830,135900,682394420,11860,11860,11860,11860,0
|
|
20230830,135800,682394420,11860,11860,11860,11860,10
|
|
20230830,135700,682275820,11860,11860,11860,11860,0
|
|
20230830,135600,682275820,11860,11860,11860,11860,0
|
|
20230830,135500,682275820,11860,11860,11860,11860,1
|
|
20230830,135400,682263960,11850,11860,11860,11850,510
|
|
20230830,135300,676219900,11850,11850,11850,11850,0
|
|
20230830,135200,676219900,11850,11870,11870,11850,1286
|
|
20230830,135100,660964400,11880,11880,11880,11880,100
|
|
20230830,135000,659776400,11870,11870,11870,11870,0
|
|
20230830,134900,659776400,11870,11870,11870,11870,0
|
|
20230830,134800,659776400,11870,11870,11870,11870,0
|
|
20230830,134700,659776400,11870,11880,11880,11870,237
|
|
20230830,134600,656962390,11880,11930,11930,11880,262
|
|
20230830,134500,653846240,11930,11930,11930,11930,7
|
|
20230830,134400,653762730,11930,11930,11930,11930,12
|
|
20230830,134300,653619570,11930,11930,11930,11930,0
|
|
20230830,134200,653619570,11930,11930,11930,11930,1
|
|
20230830,134100,653607640,11930,11930,11930,11930,0
|
|
20230830,134000,653607640,11930,11930,11930,11930,66
|
|
20230830,133900,652820260,11940,11940,11940,11940,0
|
|
20230830,133800,652820260,11940,11940,11940,11940,0
|
|
20230830,133700,652820260,11940,11940,11940,11940,0
|
|
20230830,133600,652820260,11940,11940,11940,11940,0
|
|
20230830,133500,652820260,11940,11940,11940,11940,0
|
|
20230830,133400,652820260,11940,11940,11940,11940,1
|
|
20230830,133300,652808320,11950,11950,11950,11950,0
|
|
20230830,133200,652808320,11950,11920,11950,11870,1065
|
|
20230830,133100,640154800,11920,11920,11920,11920,0
|
|
20230830,133000,640154800,11920,11920,11920,11920,0
|
|
20230830,132900,640154800,11920,11920,11920,11920,250
|
|
20230830,132800,637174800,11970,11920,11970,11920,813
|
|
20230830,132700,627483790,11920,11920,11920,11920,1
|
|
20230830,132600,627471870,11970,11970,11970,11970,0
|
|
20230830,132500,627471870,11970,11970,11970,11970,1
|
|
20230830,132400,627459900,11960,11960,11960,11960,0
|
|
20230830,132300,627459900,11960,11960,11960,11960,0
|
|
20230830,132200,627459900,11960,11960,11960,11960,0
|
|
20230830,132100,627459900,11960,11940,11960,11940,17
|
|
20230830,132000,627256780,11940,11940,11940,11940,1
|
|
20230830,131900,627244840,11880,11890,11890,11880,880
|
|
20230830,131800,616787560,11890,11900,11900,11890,50
|
|
20230830,131700,616193040,11960,11960,11960,11960,1
|
|
20230830,131600,616181080,11890,11890,11890,11890,3
|
|
20230830,131500,616145410,11970,11970,11970,11970,0
|
|
20230830,131400,616145410,11970,11970,11970,11970,0
|
|
20230830,131300,616145410,11970,11970,11970,11970,0
|
|
20230830,131200,616145410,11970,11970,11970,11970,0
|
|
20230830,131100,616145410,11970,11970,11970,11970,0
|
|
20230830,131000,616145410,11970,11970,11970,11970,0
|
|
20230830,130900,616145410,11970,11930,11970,11890,212
|
|
20230830,130800,613612740,11930,11920,11930,11920,50
|
|
20230830,130700,613016710,11890,11890,11890,11890,0
|
|
20230830,130600,613016710,11890,11890,11890,11890,200
|
|
20230830,130500,610638710,11890,11900,11900,11890,684
|
|
20230830,130400,602503200,11920,11920,11920,11920,2
|
|
20230830,130300,602479360,11920,11920,11920,11920,1
|
|
20230830,130200,602467440,11900,11900,11900,11900,1
|
|
20230830,130100,602455540,11900,11900,11900,11900,0
|
|
20230830,130000,602455540,11900,11900,11900,11900,3
|
|
20230830,125900,602419840,11950,11950,11950,11950,1
|
|
20230830,125800,602407890,11940,11940,11940,11940,109
|
|
20230830,125700,601106430,11900,11900,11900,11900,2
|
|
20230830,125600,601082630,11940,11940,11940,11940,1
|
|
20230830,125500,601070690,11940,11900,11940,11900,35
|
|
20230830,125400,600654150,11900,11900,11900,11900,50
|
|
20230830,125300,600059150,11890,11890,11890,11890,0
|
|
20230830,125200,600059150,11890,11890,11890,11890,0
|
|
20230830,125100,600059150,11890,11890,11890,11890,1
|
|
20230830,125000,600047260,11890,11910,11910,11890,34
|
|
20230830,124900,599642680,11940,11940,11940,11940,0
|
|
20230830,124800,599642680,11940,11940,11940,11940,0
|
|
20230830,124700,599642680,11940,11940,11940,11940,0
|
|
20230830,124600,599642680,11940,11940,11940,11940,1
|
|
20230830,124500,599630740,11890,11900,11900,11890,334
|
|
20230830,124400,595657930,11930,11930,11930,11930,0
|
|
20230830,124300,595657930,11930,11930,11930,11930,0
|
|
20230830,124200,595657930,11930,11930,11930,11930,0
|
|
20230830,124100,595657930,11930,11930,11930,11930,5
|
|
20230830,124000,595598280,11890,11900,11900,11890,40
|
|
20230830,123900,595122480,11920,11920,11920,11920,210
|
|
20230830,123800,592619280,11930,11930,11930,11930,0
|
|
20230830,123700,592619280,11930,11930,11930,11930,2
|
|
20230830,123600,592595420,11930,11930,11930,11930,0
|
|
20230830,123500,592595420,11930,11870,11930,11870,44
|
|
20230830,123400,592072540,11880,11880,11880,11880,0
|
|
20230830,123300,592072540,11880,11880,11880,11880,0
|
|
20230830,123200,592072540,11880,11880,11880,11880,0
|
|
20230830,123100,592072540,11880,11890,11890,11880,251
|
|
20230830,123000,589090460,11880,11890,11890,11880,336
|
|
20230830,122900,585097630,11890,11890,11890,11890,86
|
|
20230830,122800,584075090,11900,11900,11900,11900,0
|
|
20230830,122700,584075090,11900,11900,11900,11900,2087
|
|
20230830,122600,559239790,11900,11930,11930,11900,987
|
|
20230830,122500,547494460,11910,11900,11910,11900,38
|
|
20230830,122400,547042220,11910,11910,11910,11910,100
|
|
20230830,122300,545851220,11920,11920,11920,11920,2
|
|
20230830,122200,545827380,11930,11930,11930,11930,1
|
|
20230830,122100,545815450,11920,11920,11920,11920,1
|
|
20230830,122000,545803530,11900,11900,11900,11900,35
|
|
20230830,121900,545387030,11910,11910,11910,11910,305
|
|
20230830,121800,541754480,11910,11900,11910,11900,131
|
|
20230830,121700,540195570,11910,11910,11910,11910,15
|
|
20230830,121600,540016920,11910,11930,11930,11910,51
|
|
20230830,121500,539409490,11900,11900,11910,11900,1106
|
|
20230830,121400,526247760,11910,11910,11910,11910,312
|
|
20230830,121300,522531840,11910,11920,11920,11910,315
|
|
20230830,121200,518779290,11910,11910,11910,11910,25
|
|
20230830,121100,518481540,11910,11910,11910,11910,5
|
|
20230830,121000,518421990,11900,11910,11910,11900,60
|
|
20230830,120900,517707450,11910,11910,11910,11910,56
|
|
20230830,120800,517040490,11950,11950,11950,11950,0
|
|
20230830,120700,517040490,11950,11950,11950,11950,0
|
|
20230830,120600,517040490,11950,11950,11950,11950,2
|
|
20230830,120500,517016590,11900,11910,11910,11900,34
|
|
20230830,120400,516611890,11930,11930,11930,11930,0
|
|
20230830,120300,516611890,11930,11930,11930,11930,2
|
|
20230830,120200,516588030,11930,11910,11930,11900,304
|
|
20230830,120100,512969450,11910,11930,11930,11910,2482
|
|
20230830,120000,483394320,11930,11930,11930,11930,214
|
|
20230830,115900,480841300,11930,11930,11930,11930,0
|
|
20230830,115800,480841300,11930,11960,11960,11930,2730
|
|
20230830,115700,448244980,11960,11960,11960,11960,300
|
|
20230830,115600,444656980,11960,11960,11960,11960,50
|
|
20230830,115500,444058980,11960,11960,11960,11960,95
|
|
20230830,115400,442922780,11980,11980,11980,11980,0
|
|
20230830,115300,442922780,11980,11960,11980,11960,284
|
|
20230830,115200,439520880,11960,11980,11980,11960,553
|
|
20230830,115100,432899480,11980,11980,11980,11980,46
|
|
20230830,115000,432348400,11970,11980,11980,11970,35
|
|
20230830,114900,431929160,12000,12000,12000,12000,1
|
|
20230830,114800,431917160,11980,12000,12000,11980,5
|
|
20230830,114700,431857200,11980,11980,11980,11980,0
|
|
20230830,114600,431857200,11980,11980,11980,11980,0
|
|
20230830,114500,431857200,11980,11980,11980,11980,131
|
|
20230830,114400,430287820,11980,11980,11980,11980,0
|
|
20230830,114300,430287820,11980,11980,11980,11980,0
|
|
20230830,114200,430287820,11980,11980,11980,11980,0
|
|
20230830,114100,430287820,11980,11980,11980,11980,0
|
|
20230830,114000,430287820,11980,11980,11980,11980,64
|
|
20230830,113900,429521100,12000,12000,12000,12000,0
|
|
20230830,113800,429521100,12000,12000,12000,12000,5
|
|
20230830,113700,429461100,12010,12010,12010,12010,50
|
|
20230830,113600,428860600,12010,12010,12010,12010,1
|
|
20230830,113500,428848590,11980,11980,11980,11970,35
|
|
20230830,113400,428429520,12010,12010,12010,12010,22
|
|
20230830,113300,428165300,11970,11970,11970,11970,83
|
|
20230830,113200,427171790,11970,11970,11970,11970,0
|
|
20230830,113100,427171790,11970,11970,11970,11970,0
|
|
20230830,113000,427171790,11970,12000,12000,11970,34
|
|
20230830,112900,426764660,12000,12000,12000,12000,146
|
|
20230830,112800,425012660,12000,12000,12000,12000,0
|
|
20230830,112700,425012660,12000,12000,12000,12000,119
|
|
20230830,112600,423584660,11960,11960,11960,11960,0
|
|
20230830,112500,423584660,11960,11970,11970,11960,34
|
|
20230830,112400,423178000,11960,11960,11960,11960,1
|
|
20230830,112300,423166040,11960,11960,11960,11960,0
|
|
20230830,112200,423166040,11960,11960,11960,11960,0
|
|
20230830,112100,423166040,11960,11960,11960,11960,1
|
|
20230830,112000,423154080,11950,11950,11950,11950,34
|
|
20230830,111900,422747780,11950,11950,11950,11950,0
|
|
20230830,111800,422747780,11950,11980,11980,11950,300
|
|
20230830,111700,419162630,12010,11950,12010,11940,96
|
|
20230830,111600,418016140,11940,11940,11940,11940,0
|
|
20230830,111500,418016140,11940,11950,12010,11940,502
|
|
20230830,111400,412008370,12000,12000,12000,12000,0
|
|
20230830,111300,412008370,12000,12000,12000,12000,521
|
|
20230830,111200,405756370,11940,11960,12000,11940,805
|
|
20230830,111100,396134650,11970,11990,11990,11960,786
|
|
20230830,111000,386731140,11990,11980,11990,11980,40
|
|
20230830,110900,386251880,12000,12000,12000,12000,0
|
|
20230830,110800,386251880,12000,12000,12000,12000,35
|
|
20230830,110700,385831880,12000,12000,12000,12000,0
|
|
20230830,110600,385831880,12000,12000,12000,12000,0
|
|
20230830,110500,385831880,12000,11970,12000,11970,35
|
|
20230830,110400,385412900,12000,12000,12000,12000,0
|
|
20230830,110300,385412900,12000,12000,12000,12000,0
|
|
20230830,110200,385412900,12000,12000,12000,12000,120
|
|
20230830,110100,383972900,12000,12000,12000,12000,100
|
|
20230830,110000,382772900,12000,11970,12000,11970,68
|
|
20230830,105900,381958610,11970,11970,11970,11970,84
|
|
20230830,105800,380953130,11970,11980,11980,11970,7
|
|
20230830,105700,380869330,12000,12000,12000,12000,34
|
|
20230830,105600,380461330,12000,12000,12000,12000,0
|
|
20230830,105500,380461330,12000,12000,12000,12000,3
|
|
20230830,105400,380425330,12010,12010,12010,12010,383
|
|
20230830,105300,375825500,12010,12010,12010,12010,117
|
|
20230830,105200,374420330,11960,11970,11970,11960,447
|
|
20230830,105100,369072240,12020,12020,12020,12020,8
|
|
20230830,105000,368976080,12020,12020,12020,12020,93
|
|
20230830,104900,367858220,12040,12040,12040,12040,0
|
|
20230830,104800,367858220,12040,12040,12040,12040,0
|
|
20230830,104700,367858220,12040,12040,12040,12040,1
|
|
20230830,104600,367846180,11980,11980,11980,11980,31
|
|
20230830,104500,367474800,11970,11990,11990,11970,16
|
|
20230830,104400,367283180,11970,11970,11970,11970,0
|
|
20230830,104300,367283180,11970,11970,11970,11970,0
|
|
20230830,104200,367283180,11970,11970,11970,11970,93
|
|
20230830,104100,366169970,11970,11970,11990,11960,451
|
|
20230830,104000,360771680,11970,11990,11990,11970,727
|
|
20230830,103900,352068160,11990,11990,11990,11990,166
|
|
20230830,103800,350077820,11990,12000,12000,11990,825
|
|
20230830,103700,340184280,12000,12000,12000,12000,0
|
|
20230830,103600,340184280,12000,12000,12000,12000,20
|
|
20230830,103500,339944280,12050,12050,12050,12050,0
|
|
20230830,103400,339944280,12050,12050,12050,12050,56
|
|
20230830,103300,339269480,12050,12000,12050,12000,501
|
|
20230830,103200,333257430,12000,12000,12000,12000,10
|
|
20230830,103100,333137430,12050,12050,12050,12050,0
|
|
20230830,103000,333137430,12050,12050,12050,12050,0
|
|
20230830,102900,333137430,12050,12050,12050,12050,0
|
|
20230830,102800,333137430,12050,12050,12050,12050,0
|
|
20230830,102700,333137430,12050,12050,12050,12050,1
|
|
20230830,102600,333125380,12000,12000,12000,12000,55
|
|
20230830,102500,332465380,12000,12000,12000,12000,0
|
|
20230830,102400,332465380,12000,12010,12010,12000,97
|
|
20230830,102300,331301330,12000,12000,12000,12000,79
|
|
20230830,102200,330353330,12000,12000,12000,12000,0
|
|
20230830,102100,330353330,12000,12030,12060,12000,145
|
|
20230830,102000,328612040,12030,12030,12030,12030,0
|
|
20230830,101900,328612040,12030,12030,12030,12030,10
|
|
20230830,101800,328491740,12000,12010,12020,12000,279
|
|
20230830,101700,325141950,12010,12010,12010,12010,0
|
|
20230830,101600,325141950,12010,12010,12020,12010,380
|
|
20230830,101500,320577950,12010,12010,12010,12010,5
|
|
20230830,101400,320517900,12030,12030,12030,12030,0
|
|
20230830,101300,320517900,12030,12030,12030,12030,87
|
|
20230830,101200,319471290,12010,12050,12050,12010,6
|
|
20230830,101100,319399030,12060,12060,12060,12060,0
|
|
20230830,101000,319399030,12060,12060,12060,12060,1
|
|
20230830,100900,319386970,12040,12040,12040,12040,0
|
|
20230830,100800,319386970,12040,12060,12060,12040,23
|
|
20230830,100700,319109990,12060,12060,12060,12060,25
|
|
20230830,100600,318808490,11980,11980,11980,11980,102
|
|
20230830,100500,317586530,11980,11990,11990,11980,26
|
|
20230830,100400,317274850,11980,11980,11980,11980,225
|
|
20230830,100300,314579350,12010,12010,12010,12010,284
|
|
20230830,100200,311168510,12010,11990,12010,11980,434
|
|
20230830,100100,305962390,11990,11990,11990,11990,0
|
|
20230830,100000,305962390,11990,11990,11990,11990,0
|
|
20230830,095900,305962390,11990,11990,11990,11990,1
|
|
20230830,095800,305950400,12000,12000,12000,12000,66
|
|
20230830,095700,305158400,11980,11980,11980,11980,4
|
|
20230830,095600,305110480,11980,11980,11980,11980,563
|
|
20230830,095500,298365740,11980,11980,11980,11980,10
|
|
20230830,095400,298245940,11980,11980,11980,11980,0
|
|
20230830,095300,298245940,11980,11980,11980,11980,100
|
|
20230830,095200,297047940,11980,12000,12000,11980,109
|
|
20230830,095100,295740860,12000,12000,12000,12000,75
|
|
20230830,095000,294840860,12010,12010,12010,12010,37
|
|
20230830,094900,294396490,12010,12010,12010,12010,1
|
|
20230830,094800,294384480,12010,12010,12010,12010,0
|
|
20230830,094700,294384480,12010,12010,12010,12010,0
|
|
20230830,094600,294384480,12010,12000,12010,12000,92
|
|
20230830,094500,293280270,11980,11980,11980,11980,89
|
|
20230830,094400,292214050,12000,12000,12000,12000,0
|
|
20230830,094300,292214050,12000,12000,12000,12000,0
|
|
20230830,094200,292214050,12000,12000,12000,12000,18
|
|
20230830,094100,291998050,12000,12070,12070,12000,581
|
|
20230830,094000,284998610,12060,12060,12060,12060,576
|
|
20230830,093900,278052050,12090,12070,12090,12070,723
|
|
20230830,093800,269320930,12070,12050,12070,12050,892
|
|
20230830,093700,258566660,12020,12030,12030,12020,413
|
|
20230830,093600,253602390,12020,12020,12020,12020,4
|
|
20230830,093500,253554310,11950,11950,11950,11950,17
|
|
20230830,093400,253351160,11960,11960,11960,11960,75
|
|
20230830,093300,252454160,11960,11950,11960,11950,413
|
|
20230830,093200,247515840,11950,11960,11960,11950,5
|
|
20230830,093100,247456050,11960,12000,12000,11960,148
|
|
20230830,093000,245685570,12010,12000,12010,11960,1502
|
|
20230830,092900,227686950,12000,12000,12000,12000,60
|
|
20230830,092800,226966950,11990,11990,12000,11990,17
|
|
20230830,092700,226763070,11960,11960,11960,11960,84
|
|
20230830,092600,225758430,11960,11960,11960,11960,123
|
|
20230830,092500,224287350,11960,11960,11960,11960,33
|
|
20230830,092400,223892670,11960,11960,11960,11960,51
|
|
20230830,092300,223282710,11960,11960,11960,11960,76
|
|
20230830,092200,222373750,11960,12030,12030,11960,120
|
|
20230830,092100,220938480,11970,11970,11970,11970,1133
|
|
20230830,092000,207376470,11970,11970,11970,11970,1
|
|
20230830,091900,207364500,12000,12070,12070,12000,812
|
|
20230830,091800,197579790,12090,12090,12090,12090,25
|
|
20230830,091700,197277540,12090,12110,12110,12060,1199
|
|
20230830,091600,182814730,12110,12090,12140,12070,817
|
|
20230830,091500,172927360,12100,12000,12100,12000,977
|
|
20230830,091400,161149500,12000,11950,12000,11950,483
|
|
20230830,091300,155367170,11950,11950,11950,11920,37
|
|
20230830,091200,154925050,11950,11920,11950,11920,238
|
|
20230830,091100,152083260,11900,11920,11920,11900,41
|
|
20230830,091000,151595320,11890,11900,11900,11890,304
|
|
20230830,090900,147980260,11890,11920,11920,11890,423
|
|
20230830,090800,142948080,11870,11880,11880,11870,700
|
|
20230830,090700,134638880,11870,11880,11890,11870,410
|
|
20230830,090600,129770940,11880,11870,11970,11870,121
|
|
20230830,090500,128325970,11870,11870,11870,11870,563
|
|
20230830,090400,121643160,11840,11840,11860,11840,465
|
|
20230830,090300,116137540,11840,11890,11890,11840,451
|
|
20230830,090200,110794900,11880,11820,11880,11820,567
|
|
20230830,090100,104063500,11820,11880,11880,11800,3338
|
|
20230830,090000,64546960,11880,12010,12020,11880,5329
|