655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195200,808973070,11680,11680,11680,11680,1047
|
|
20230804,195100,808973070,11680,11680,11680,11680,0
|
|
20230804,195000,808973070,11680,11680,11680,11680,0
|
|
20230804,194900,808973070,11680,11680,11680,11680,0
|
|
20230804,194800,808973070,11680,11680,11680,11680,0
|
|
20230804,194700,808973070,11680,11680,11680,11680,0
|
|
20230804,194600,808973070,11680,11680,11680,11680,0
|
|
20230804,194500,808973070,11680,11680,11680,11680,0
|
|
20230804,194400,808973070,11680,11680,11680,11680,0
|
|
20230804,194300,808973070,11680,11680,11680,11680,0
|
|
20230804,194200,808973070,11680,11680,11680,11680,0
|
|
20230804,194100,808973070,11680,11680,11680,11680,0
|
|
20230804,194000,808973070,11680,11680,11680,11680,0
|
|
20230804,193900,808973070,11680,11680,11680,11680,0
|
|
20230804,193800,808973070,11680,11680,11680,11680,0
|
|
20230804,193700,808973070,11680,11680,11680,11680,0
|
|
20230804,193600,808973070,11680,11680,11680,11680,0
|
|
20230804,193500,808973070,11680,11680,11680,11680,0
|
|
20230804,193400,808973070,11680,11680,11680,11680,0
|
|
20230804,193300,808973070,11680,11680,11680,11680,0
|
|
20230804,193200,808973070,11680,11680,11680,11680,0
|
|
20230804,193100,808973070,11680,11680,11680,11680,0
|
|
20230804,193000,808973070,11680,11680,11680,11680,0
|
|
20230804,192900,808973070,11680,11680,11680,11680,0
|
|
20230804,192800,808973070,11680,11680,11680,11680,0
|
|
20230804,192700,808973070,11680,11680,11680,11680,0
|
|
20230804,192600,808973070,11680,11680,11680,11680,0
|
|
20230804,192500,808973070,11680,11680,11680,11680,0
|
|
20230804,192400,808973070,11680,11680,11680,11680,0
|
|
20230804,192300,808973070,11680,11680,11680,11680,0
|
|
20230804,192200,808973070,11680,11680,11680,11680,1047
|
|
20230804,192100,808973070,11680,11680,11680,11680,0
|
|
20230804,192000,808973070,11680,11680,11680,11680,0
|
|
20230804,191900,808973070,11680,11680,11680,11680,0
|
|
20230804,191800,808973070,11680,11680,11680,11680,0
|
|
20230804,191700,808973070,11680,11680,11680,11680,0
|
|
20230804,191600,808973070,11680,11680,11680,11680,0
|
|
20230804,191500,808973070,11680,11680,11680,11680,0
|
|
20230804,191400,808973070,11680,11680,11680,11680,0
|
|
20230804,191300,808973070,11680,11680,11680,11680,0
|
|
20230804,191200,808973070,11680,11680,11680,11680,0
|
|
20230804,191100,808973070,11680,11680,11680,11680,0
|
|
20230804,191000,808973070,11680,11680,11680,11680,0
|
|
20230804,190900,808973070,11680,11680,11680,11680,0
|
|
20230804,190800,808973070,11680,11680,11680,11680,0
|
|
20230804,190700,808973070,11680,11680,11680,11680,0
|
|
20230804,190600,808973070,11680,11680,11680,11680,0
|
|
20230804,190500,808973070,11680,11680,11680,11680,0
|
|
20230804,190400,808973070,11680,11680,11680,11680,0
|
|
20230804,190300,808973070,11680,11680,11680,11680,0
|
|
20230804,190200,808973070,11680,11680,11680,11680,0
|
|
20230804,190100,808973070,11680,11680,11680,11680,0
|
|
20230804,190000,808973070,11680,11680,11680,11680,0
|
|
20230804,185900,808973070,11680,11680,11680,11680,0
|
|
20230804,185800,808973070,11680,11680,11680,11680,0
|
|
20230804,185700,808973070,11680,11680,11680,11680,0
|
|
20230804,185600,808973070,11680,11680,11680,11680,0
|
|
20230804,185500,808973070,11680,11680,11680,11680,0
|
|
20230804,185400,808973070,11680,11680,11680,11680,0
|
|
20230804,185300,808973070,11680,11680,11680,11680,0
|
|
20230804,185200,808973070,11680,11680,11680,11680,1047
|
|
20230804,185100,808973070,11680,11680,11680,11680,0
|
|
20230804,185000,808973070,11680,11680,11680,11680,0
|
|
20230804,184900,808973070,11680,11680,11680,11680,0
|
|
20230804,184800,808973070,11680,11680,11680,11680,0
|
|
20230804,184700,808973070,11680,11680,11680,11680,0
|
|
20230804,184600,808973070,11680,11680,11680,11680,0
|
|
20230804,184500,808973070,11680,11680,11680,11680,0
|
|
20230804,184400,808973070,11680,11680,11680,11680,0
|
|
20230804,184300,808973070,11680,11680,11680,11680,0
|
|
20230804,184200,808973070,11680,11680,11680,11680,0
|
|
20230804,184100,808973070,11680,11680,11680,11680,0
|
|
20230804,184000,808973070,11680,11680,11680,11680,0
|
|
20230804,183900,808973070,11680,11680,11680,11680,0
|
|
20230804,183800,808973070,11680,11680,11680,11680,0
|
|
20230804,183700,808973070,11680,11680,11680,11680,0
|
|
20230804,183600,808973070,11680,11680,11680,11680,0
|
|
20230804,183500,808973070,11680,11680,11680,11680,0
|
|
20230804,183400,808973070,11680,11680,11680,11680,0
|
|
20230804,183300,808973070,11680,11680,11680,11680,0
|
|
20230804,183200,808973070,11680,11680,11680,11680,0
|
|
20230804,183100,808973070,11680,11680,11680,11680,0
|
|
20230804,183000,808973070,11680,11680,11680,11680,0
|
|
20230804,182900,808973070,11680,11680,11680,11680,0
|
|
20230804,182800,808973070,11680,11680,11680,11680,0
|
|
20230804,182700,808973070,11680,11680,11680,11680,0
|
|
20230804,182600,808973070,11680,11680,11680,11680,0
|
|
20230804,182500,808973070,11680,11680,11680,11680,0
|
|
20230804,182400,808973070,11680,11680,11680,11680,0
|
|
20230804,182300,808973070,11680,11680,11680,11680,0
|
|
20230804,182200,808973070,11680,11680,11680,11680,1047
|
|
20230804,182100,808973070,11680,11680,11680,11680,0
|
|
20230804,182000,808973070,11680,11680,11680,11680,0
|
|
20230804,181900,808973070,11680,11680,11680,11680,0
|
|
20230804,181800,808973070,11680,11680,11680,11680,0
|
|
20230804,181700,808973070,11680,11680,11680,11680,0
|
|
20230804,181600,808973070,11680,11680,11680,11680,0
|
|
20230804,181500,808973070,11680,11680,11680,11680,0
|
|
20230804,181400,808973070,11680,11680,11680,11680,0
|
|
20230804,181300,808973070,11680,11680,11680,11680,0
|
|
20230804,181200,808973070,11680,11680,11680,11680,0
|
|
20230804,181100,808973070,11680,11680,11680,11680,0
|
|
20230804,181000,808973070,11680,11680,11680,11680,0
|
|
20230804,180900,808973070,11680,11680,11680,11680,0
|
|
20230804,180800,808973070,11680,11680,11680,11680,0
|
|
20230804,180700,808973070,11680,11680,11680,11680,0
|
|
20230804,180600,808973070,11680,11680,11680,11680,0
|
|
20230804,180500,808973070,11680,11680,11680,11680,0
|
|
20230804,180400,808973070,11680,11680,11680,11680,0
|
|
20230804,180300,808973070,11680,11680,11680,11680,0
|
|
20230804,180200,808973070,11680,11680,11680,11680,0
|
|
20230804,180100,808973070,11680,11680,11680,11680,0
|
|
20230804,180000,808973070,11680,11680,11680,11680,0
|
|
20230804,175900,808973070,11680,11680,11680,11680,0
|
|
20230804,175800,808973070,11680,11680,11680,11680,0
|
|
20230804,175700,808973070,11680,11680,11680,11680,0
|
|
20230804,175600,808973070,11680,11680,11680,11680,0
|
|
20230804,175500,808973070,11680,11680,11680,11680,0
|
|
20230804,175400,808973070,11680,11680,11680,11680,0
|
|
20230804,175300,808973070,11680,11680,11680,11680,0
|
|
20230804,175200,808973070,11680,11680,11680,11680,1047
|
|
20230804,175100,808973070,11680,11680,11680,11680,0
|
|
20230804,175000,808973070,11680,11680,11680,11680,0
|
|
20230804,174900,808973070,11680,11680,11680,11680,0
|
|
20230804,174800,808973070,11680,11680,11680,11680,0
|
|
20230804,174700,808973070,11680,11680,11680,11680,0
|
|
20230804,174600,808973070,11680,11680,11680,11680,0
|
|
20230804,174500,808973070,11680,11680,11680,11680,0
|
|
20230804,174400,808973070,11680,11680,11680,11680,0
|
|
20230804,174300,808973070,11680,11680,11680,11680,0
|
|
20230804,174200,808973070,11680,11680,11680,11680,0
|
|
20230804,174100,808973070,11680,11680,11680,11680,0
|
|
20230804,174000,808973070,11680,11680,11680,11680,0
|
|
20230804,173900,808973070,11680,11680,11680,11680,0
|
|
20230804,173800,808973070,11680,11680,11680,11680,0
|
|
20230804,173700,808973070,11680,11680,11680,11680,0
|
|
20230804,173600,808973070,11680,11680,11680,11680,0
|
|
20230804,173500,808973070,11680,11680,11680,11680,0
|
|
20230804,173400,808973070,11680,11680,11680,11680,0
|
|
20230804,173300,808973070,11680,11680,11680,11680,0
|
|
20230804,173200,808973070,11680,11680,11680,11680,0
|
|
20230804,173100,808973070,11680,11680,11680,11680,0
|
|
20230804,173000,808973070,11680,11680,11680,11680,0
|
|
20230804,172900,808973070,11680,11680,11680,11680,0
|
|
20230804,172800,808973070,11680,11680,11680,11680,0
|
|
20230804,172700,808973070,11680,11680,11680,11680,0
|
|
20230804,172600,808973070,11680,11680,11680,11680,0
|
|
20230804,172500,808973070,11680,11680,11680,11680,0
|
|
20230804,172400,808973070,11680,11680,11680,11680,0
|
|
20230804,172300,808973070,11680,11680,11680,11680,0
|
|
20230804,172200,808973070,11680,11680,11680,11680,1047
|
|
20230804,172100,808973070,11680,11680,11680,11680,0
|
|
20230804,172000,808973070,11680,11680,11680,11680,0
|
|
20230804,171900,808973070,11680,11680,11680,11680,0
|
|
20230804,171800,808973070,11680,11680,11680,11680,0
|
|
20230804,171700,808973070,11680,11680,11680,11680,0
|
|
20230804,171600,808973070,11680,11680,11680,11680,0
|
|
20230804,171500,808973070,11680,11680,11680,11680,0
|
|
20230804,171400,808973070,11680,11680,11680,11680,0
|
|
20230804,171300,808973070,11680,11680,11680,11680,0
|
|
20230804,171200,808973070,11680,11680,11680,11680,0
|
|
20230804,171100,808973070,11680,11680,11680,11680,0
|
|
20230804,171000,808973070,11680,11680,11680,11680,0
|
|
20230804,170900,808973070,11680,11680,11680,11680,0
|
|
20230804,170800,808973070,11680,11680,11680,11680,0
|
|
20230804,170700,808973070,11680,11680,11680,11680,0
|
|
20230804,170600,808973070,11680,11680,11680,11680,0
|
|
20230804,170500,808973070,11680,11680,11680,11680,0
|
|
20230804,170400,808973070,11680,11680,11680,11680,0
|
|
20230804,170300,808973070,11680,11680,11680,11680,0
|
|
20230804,170200,808973070,11680,11680,11680,11680,0
|
|
20230804,170100,808973070,11680,11680,11680,11680,0
|
|
20230804,170000,808973070,11680,11680,11680,11680,0
|
|
20230804,165900,808973070,11680,11680,11680,11680,0
|
|
20230804,165800,808973070,11680,11680,11680,11680,0
|
|
20230804,165700,808973070,11680,11680,11680,11680,0
|
|
20230804,165600,808973070,11680,11680,11680,11680,0
|
|
20230804,165500,808973070,11680,11680,11680,11680,0
|
|
20230804,165400,808973070,11680,11680,11680,11680,0
|
|
20230804,165300,808973070,11680,11680,11680,11680,0
|
|
20230804,165200,808973070,11680,11680,11680,11680,1047
|
|
20230804,165100,808973070,11680,11680,11680,11680,0
|
|
20230804,165000,808973070,11680,11680,11680,11680,0
|
|
20230804,164900,808973070,11680,11680,11680,11680,0
|
|
20230804,164800,808973070,11680,11680,11680,11680,0
|
|
20230804,164700,808973070,11680,11680,11680,11680,0
|
|
20230804,164600,808973070,11680,11680,11680,11680,0
|
|
20230804,164500,808973070,11680,11680,11680,11680,0
|
|
20230804,164400,808973070,11680,11680,11680,11680,0
|
|
20230804,164300,808973070,11680,11680,11680,11680,0
|
|
20230804,164200,808973070,11680,11680,11680,11680,0
|
|
20230804,164100,808973070,11680,11680,11680,11680,0
|
|
20230804,164000,808973070,11680,11680,11680,11680,0
|
|
20230804,163900,808973070,11680,11680,11680,11680,0
|
|
20230804,163800,808973070,11680,11680,11680,11680,0
|
|
20230804,163700,808973070,11680,11680,11680,11680,0
|
|
20230804,163600,808973070,11680,11680,11680,11680,0
|
|
20230804,163500,808973070,11680,11680,11680,11680,0
|
|
20230804,163400,808973070,11680,11680,11680,11680,0
|
|
20230804,163300,808973070,11680,11680,11680,11680,0
|
|
20230804,163200,808973070,11680,11680,11680,11680,0
|
|
20230804,163100,808973070,11680,11680,11680,11680,0
|
|
20230804,163000,808973070,11680,11680,11680,11680,0
|
|
20230804,162900,808973070,11680,11680,11680,11680,0
|
|
20230804,162800,808973070,11680,11680,11680,11680,0
|
|
20230804,162700,808973070,11680,11680,11680,11680,0
|
|
20230804,162600,808973070,11680,11680,11680,11680,0
|
|
20230804,162500,808973070,11680,11680,11680,11680,0
|
|
20230804,162400,808973070,11680,11680,11680,11680,0
|
|
20230804,162300,808973070,11680,11680,11680,11680,0
|
|
20230804,162200,808973070,11680,11680,11680,11680,1047
|
|
20230804,162100,808973070,11680,11680,11680,11680,0
|
|
20230804,162000,808973070,11680,11680,11680,11680,0
|
|
20230804,161900,808973070,11680,11680,11680,11680,0
|
|
20230804,161800,808973070,11680,11680,11680,11680,0
|
|
20230804,161700,808973070,11680,11680,11680,11680,0
|
|
20230804,161600,808973070,11680,11680,11680,11680,0
|
|
20230804,161500,808973070,11680,11680,11680,11680,0
|
|
20230804,161400,808973070,11680,11680,11680,11680,0
|
|
20230804,161300,808973070,11680,11680,11680,11680,0
|
|
20230804,161200,808973070,11680,11680,11680,11680,0
|
|
20230804,161100,808973070,11680,11680,11680,11680,0
|
|
20230804,161000,808973070,11680,11680,11680,11680,0
|
|
20230804,160900,808973070,11680,11680,11680,11680,0
|
|
20230804,160800,808973070,11680,11680,11680,11680,0
|
|
20230804,160700,808973070,11680,11680,11680,11680,0
|
|
20230804,160600,808973070,11680,11680,11680,11680,0
|
|
20230804,160500,808973070,11680,11680,11680,11680,0
|
|
20230804,160400,808973070,11680,11680,11680,11680,0
|
|
20230804,160300,808973070,11680,11680,11680,11680,0
|
|
20230804,160200,808973070,11680,11680,11680,11680,0
|
|
20230804,160100,808973070,11680,11680,11680,11680,0
|
|
20230804,160000,808973070,11680,11680,11680,11680,0
|
|
20230804,155900,808973070,11680,11680,11680,11680,0
|
|
20230804,155800,808973070,11680,11680,11680,11680,0
|
|
20230804,155700,808973070,11680,11680,11680,11680,0
|
|
20230804,155600,808973070,11680,11680,11680,11680,0
|
|
20230804,155500,808973070,11680,11680,11680,11680,0
|
|
20230804,155400,808973070,11680,11680,11680,11680,0
|
|
20230804,155300,808973070,11680,11680,11680,11680,0
|
|
20230804,155200,808973070,11680,11680,11680,11680,1047
|
|
20230804,155100,808973070,11680,11680,11680,11680,0
|
|
20230804,155000,808973070,11680,11680,11680,11680,0
|
|
20230804,154900,808973070,11680,11680,11680,11680,0
|
|
20230804,154800,808973070,11680,11680,11680,11680,0
|
|
20230804,154700,808973070,11680,11680,11680,11680,0
|
|
20230804,154600,808973070,11680,11680,11680,11680,0
|
|
20230804,154500,808973070,11680,11680,11680,11680,0
|
|
20230804,154400,808973070,11680,11680,11680,11680,0
|
|
20230804,154300,808973070,11680,11680,11680,11680,0
|
|
20230804,154200,808973070,11680,11680,11680,11680,0
|
|
20230804,154100,808973070,11680,11680,11680,11680,0
|
|
20230804,154000,808973070,11680,11680,11680,11680,0
|
|
20230804,153900,808973070,11680,11680,11680,11680,0
|
|
20230804,153800,808973070,11680,11680,11680,11680,0
|
|
20230804,153700,808973070,11680,11680,11680,11680,0
|
|
20230804,153600,808973070,11680,11680,11680,11680,0
|
|
20230804,153500,808973070,11680,11680,11680,11680,0
|
|
20230804,153400,808973070,11680,11680,11680,11680,0
|
|
20230804,153300,808973070,11680,11680,11680,11680,0
|
|
20230804,153200,808973070,11680,11680,11680,11680,0
|
|
20230804,153100,808973070,11680,11680,11680,11680,0
|
|
20230804,153000,808973070,11680,11680,11680,11680,1047
|
|
20230804,152900,796744110,11690,11690,11690,11690,0
|
|
20230804,152800,796744110,11690,11690,11690,11690,0
|
|
20230804,152700,796744110,11690,11690,11690,11690,0
|
|
20230804,152600,796744110,11690,11690,11690,11690,0
|
|
20230804,152500,796744110,11690,11690,11690,11690,0
|
|
20230804,152400,796744110,11690,11690,11690,11690,0
|
|
20230804,152300,796744110,11690,11690,11690,11690,0
|
|
20230804,152200,796744110,11690,11690,11690,11690,0
|
|
20230804,152100,796744110,11690,11690,11690,11690,0
|
|
20230804,152000,796744110,11690,11690,11690,11690,0
|
|
20230804,151900,796744110,11690,11700,11710,11680,497
|
|
20230804,151800,790932380,11710,11680,11720,11680,481
|
|
20230804,151700,785305310,11680,11680,11680,11680,31
|
|
20230804,151600,784943230,11680,11680,11680,11680,22
|
|
20230804,151500,784686270,11690,11710,11710,11690,12
|
|
20230804,151400,784545960,11670,11700,11710,11630,1672
|
|
20230804,151300,765040700,11650,11670,11670,11650,272
|
|
20230804,151200,761869320,11660,11660,11660,11660,31
|
|
20230804,151100,761507860,11700,11700,11700,11700,5
|
|
20230804,151000,761449360,11670,11670,11670,11640,260
|
|
20230804,150900,758417500,11710,11690,11710,11690,243
|
|
20230804,150800,755576670,11630,11630,11630,11630,0
|
|
20230804,150700,755576670,11630,11650,11650,11620,774
|
|
20230804,150600,746571770,11650,11660,11660,11640,719
|
|
20230804,150500,738195180,11660,11680,11690,11660,386
|
|
20230804,150400,733690740,11790,11700,11790,11670,418
|
|
20230804,150300,728803670,11700,11760,11760,11700,142
|
|
20230804,150200,727138490,11790,11790,11790,11790,0
|
|
20230804,150100,727138490,11790,11790,11790,11790,60
|
|
20230804,150000,726431090,11790,11790,11790,11790,0
|
|
20230804,145900,726431090,11790,11790,11790,11790,5
|
|
20230804,145800,726372140,11800,11780,11800,11780,200
|
|
20230804,145700,724013560,11780,11780,11780,11780,1
|
|
20230804,145600,724001780,11760,11760,11760,11760,35
|
|
20230804,145500,723590180,11760,11740,11760,11740,375
|
|
20230804,145400,719181240,11740,11760,11760,11740,157
|
|
20230804,145300,717337090,11760,11810,11810,11760,143
|
|
20230804,145200,715653040,11820,11820,11820,11820,0
|
|
20230804,145100,715653040,11820,11820,11820,11820,1
|
|
20230804,145000,715641220,11810,11810,11820,11810,54
|
|
20230804,144900,715003090,11810,11810,11810,11810,1
|
|
20230804,144800,714991280,11790,11790,11790,11790,65
|
|
20230804,144700,714224930,11790,11800,11800,11790,95
|
|
20230804,144600,713104770,11790,11780,11800,11780,67
|
|
20230804,144500,712314910,11780,11780,11790,11780,251
|
|
20230804,144400,709358120,11790,11790,11790,11790,0
|
|
20230804,144300,709358120,11790,11790,11790,11790,0
|
|
20230804,144200,709358120,11790,11790,11790,11790,14
|
|
20230804,144100,709193060,11790,11790,11790,11790,2
|
|
20230804,144000,709169480,11790,11790,11790,11790,0
|
|
20230804,143900,709169480,11790,11790,11790,11790,0
|
|
20230804,143800,709169480,11790,11790,11790,11790,0
|
|
20230804,143700,709169480,11790,11780,11790,11780,4
|
|
20230804,143600,709122350,11780,11780,11780,11780,0
|
|
20230804,143500,709122350,11780,11780,11780,11780,520
|
|
20230804,143400,702996750,11790,11790,11790,11790,0
|
|
20230804,143300,702996750,11790,11790,11790,11790,51
|
|
20230804,143200,702395460,11690,11730,11730,11690,212
|
|
20230804,143100,699914790,11800,11800,11800,11800,1
|
|
20230804,143000,699902990,11800,11800,11800,11800,0
|
|
20230804,142900,699902990,11800,11790,11800,11790,219
|
|
20230804,142800,697320970,11790,11760,11790,11700,101
|
|
20230804,142700,696137390,11820,11820,11820,11820,101
|
|
20230804,142600,694943570,11820,11820,11820,11820,103
|
|
20230804,142500,693726110,11820,11740,11820,11710,3473
|
|
20230804,142400,653039310,11750,11790,11790,11750,215
|
|
20230804,142300,650509310,11800,11820,11820,11800,39
|
|
20230804,142200,650048960,11830,11830,11830,11830,14
|
|
20230804,142100,649883340,11840,11840,11840,11840,0
|
|
20230804,142000,649883340,11840,11830,11840,11830,8
|
|
20230804,141900,649788680,11840,11840,11840,11840,0
|
|
20230804,141800,649788680,11840,11840,11840,11840,0
|
|
20230804,141700,649788680,11840,11840,11840,11840,1
|
|
20230804,141600,649776840,11820,11840,11840,11820,3
|
|
20230804,141500,649741340,11840,11840,11840,11840,0
|
|
20230804,141400,649741340,11840,11840,11840,11840,1
|
|
20230804,141300,649729500,11840,11840,11840,11840,0
|
|
20230804,141200,649729500,11840,11840,11840,11840,0
|
|
20230804,141100,649729500,11840,11840,11840,11840,0
|
|
20230804,141000,649729500,11840,11830,11840,11830,18
|
|
20230804,140900,649516550,11830,11830,11830,11830,12
|
|
20230804,140800,649374590,11830,11830,11830,11830,100
|
|
20230804,140700,648191590,11840,11840,11840,11840,0
|
|
20230804,140600,648191590,11840,11840,11840,11840,0
|
|
20230804,140500,648191590,11840,11840,11840,11840,0
|
|
20230804,140400,648191590,11840,11800,11840,11800,8
|
|
20230804,140300,648097150,11860,11860,11860,11860,0
|
|
20230804,140200,648097150,11860,11860,11860,11860,0
|
|
20230804,140100,648097150,11860,11860,11860,11860,0
|
|
20230804,140000,648097150,11860,11860,11860,11860,0
|
|
20230804,135900,648097150,11860,11860,11860,11860,0
|
|
20230804,135800,648097150,11860,11860,11860,11860,0
|
|
20230804,135700,648097150,11860,11860,11860,11860,6
|
|
20230804,135600,648025990,11870,11850,11870,11850,200
|
|
20230804,135500,645653250,11860,11860,11860,11860,0
|
|
20230804,135400,645653250,11860,11860,11860,11860,0
|
|
20230804,135300,645653250,11860,11860,11860,11860,0
|
|
20230804,135200,645653250,11860,11860,11860,11860,0
|
|
20230804,135100,645653250,11860,11860,11860,11860,0
|
|
20230804,135000,645653250,11860,11860,11860,11860,0
|
|
20230804,134900,645653250,11860,11810,11860,11810,39
|
|
20230804,134800,645191730,11810,11810,11810,11810,0
|
|
20230804,134700,645191730,11810,11810,11810,11810,0
|
|
20230804,134600,645191730,11810,11810,11810,11810,0
|
|
20230804,134500,645191730,11810,11810,11810,11810,0
|
|
20230804,134400,645191730,11810,11820,11820,11730,21
|
|
20230804,134300,644945210,11730,11760,11820,11730,354
|
|
20230804,134200,640790110,11750,11770,11770,11750,228
|
|
20230804,134100,638106950,11780,11800,11830,11780,102
|
|
20230804,134000,636905040,11840,11850,11850,11840,41
|
|
20230804,133900,636419590,11840,11840,11840,11840,1
|
|
20230804,133800,636407750,11780,11800,11800,11780,400
|
|
20230804,133700,631692450,11840,11840,11840,11840,0
|
|
20230804,133600,631692450,11840,11840,11840,11840,1
|
|
20230804,133500,631680610,11840,11790,11840,11790,5
|
|
20230804,133400,631621610,11790,11790,11790,11790,12
|
|
20230804,133300,631480130,11790,11790,11790,11790,1
|
|
20230804,133200,631468340,11850,11850,11850,11850,0
|
|
20230804,133100,631468340,11850,11850,11850,11850,0
|
|
20230804,133000,631468340,11850,11800,11850,11780,49
|
|
20230804,132900,630890910,11850,11850,11850,11850,1
|
|
20230804,132800,630879060,11780,11810,11810,11780,60
|
|
20230804,132700,630171800,11850,11850,11850,11850,0
|
|
20230804,132600,630171800,11850,11850,11850,11850,0
|
|
20230804,132500,630171800,11850,11810,11850,11790,101
|
|
20230804,132400,628980480,11850,11850,11850,11850,0
|
|
20230804,132300,628980480,11850,11850,11850,11850,0
|
|
20230804,132200,628980480,11850,11810,11850,11800,21
|
|
20230804,132100,628732620,11850,11850,11850,11850,0
|
|
20230804,132000,628732620,11850,11850,11850,11850,0
|
|
20230804,131900,628732620,11850,11850,11850,11850,0
|
|
20230804,131800,628732620,11850,11840,11850,11840,488
|
|
20230804,131700,622951820,11840,11840,11840,11840,0
|
|
20230804,131600,622951820,11840,11840,11840,11840,50
|
|
20230804,131500,622359820,11840,11840,11840,11840,1
|
|
20230804,131400,622347980,11840,11840,11840,11840,0
|
|
20230804,131300,622347980,11840,11840,11840,11840,0
|
|
20230804,131200,622347980,11840,11840,11840,11840,0
|
|
20230804,131100,622347980,11840,11840,11840,11780,22
|
|
20230804,131000,622087560,11850,11850,11850,11850,0
|
|
20230804,130900,622087560,11850,11850,11850,11850,0
|
|
20230804,130800,622087560,11850,11850,11850,11850,0
|
|
20230804,130700,622087560,11850,11850,11850,11850,0
|
|
20230804,130600,622087560,11850,11850,11850,11850,0
|
|
20230804,130500,622087560,11850,11850,11850,11850,0
|
|
20230804,130400,622087560,11850,11830,11850,11830,4
|
|
20230804,130300,622040220,11830,11820,11830,11820,27
|
|
20230804,130200,621720980,11840,11840,11840,11840,1
|
|
20230804,130100,621709140,11740,11840,11840,11740,192
|
|
20230804,130000,619454950,11720,11830,11830,11720,123
|
|
20230804,125900,618011710,11850,11850,11850,11850,0
|
|
20230804,125800,618011710,11850,11850,11850,11850,0
|
|
20230804,125700,618011710,11850,11850,11850,11850,0
|
|
20230804,125600,618011710,11850,11850,11850,11850,0
|
|
20230804,125500,618011710,11850,11850,11850,11850,0
|
|
20230804,125400,618011710,11850,11850,11850,11850,0
|
|
20230804,125300,618011710,11850,11850,11850,11850,0
|
|
20230804,125200,618011710,11850,11850,11850,11850,1
|
|
20230804,125100,617999860,11840,11840,11850,11840,114
|
|
20230804,125000,616649060,11840,11840,11840,11840,3
|
|
20230804,124900,616613540,11720,11840,11850,11720,429
|
|
20230804,124800,611553880,11840,11840,11840,11840,0
|
|
20230804,124700,611553880,11840,11740,11840,11740,504
|
|
20230804,124600,605591630,11840,11750,11840,11730,53
|
|
20230804,124500,604967210,11740,11740,11740,11740,0
|
|
20230804,124400,604967210,11740,11740,11740,11740,146
|
|
20230804,124300,603253170,11750,11760,11760,11740,143
|
|
20230804,124200,601572900,11760,11760,11760,11760,0
|
|
20230804,124100,601572900,11760,11760,11760,11760,0
|
|
20230804,124000,601572900,11760,11760,11760,11760,0
|
|
20230804,123900,601572900,11760,11760,11760,11760,98
|
|
20230804,123800,600420420,11760,11800,11800,11760,71
|
|
20230804,123700,599584650,11800,11800,11800,11800,10
|
|
20230804,123600,599466650,11800,11810,11810,11800,20
|
|
20230804,123500,599230550,11850,11810,11850,11810,43
|
|
20230804,123400,598722680,11810,11810,11810,11810,0
|
|
20230804,123300,598722680,11810,11810,11810,11810,0
|
|
20230804,123200,598722680,11810,11810,11810,11810,2
|
|
20230804,123100,598699060,11810,11810,11860,11800,18
|
|
20230804,123000,598486560,11860,11820,11860,11820,3
|
|
20230804,122900,598451060,11860,11860,11860,11860,0
|
|
20230804,122800,598451060,11860,11860,11870,11860,57
|
|
20230804,122700,597775030,11860,11860,11870,11860,259
|
|
20230804,122600,594702370,11870,11860,11870,11860,101
|
|
20230804,122500,593504500,11860,11850,11860,11850,455
|
|
20230804,122400,588112730,11810,11800,11850,11800,633
|
|
20230804,122300,580636660,11780,11800,11800,11780,121
|
|
20230804,122200,579209380,11850,11790,11850,11780,34
|
|
20230804,122100,578808660,11850,11800,11850,11780,290
|
|
20230804,122000,575392170,11850,11850,11850,11850,0
|
|
20230804,121900,575392170,11850,11850,11850,11780,34
|
|
20230804,121800,574989970,11850,11800,11850,11780,71
|
|
20230804,121700,574153300,11800,11810,11810,11800,13
|
|
20230804,121600,573999880,11850,11790,11850,11790,2
|
|
20230804,121500,573976240,11850,11830,11850,11810,21
|
|
20230804,121400,573727990,11850,11840,11850,11770,12
|
|
20230804,121300,573586330,11860,11850,11860,11850,44
|
|
20230804,121200,573064920,11850,11850,11850,11850,0
|
|
20230804,121100,573064920,11850,11840,11860,11840,106
|
|
20230804,121000,571809290,11830,11820,11830,11820,65
|
|
20230804,120900,571040650,11820,11820,11820,11820,9
|
|
20230804,120800,570934270,11820,11820,11820,11820,0
|
|
20230804,120700,570934270,11820,11820,11820,11820,0
|
|
20230804,120600,570934270,11820,11760,11820,11760,9
|
|
20230804,120500,570828020,11810,11810,11810,11810,8
|
|
20230804,120400,570733540,11820,11820,11820,11820,1
|
|
20230804,120300,570721720,11810,11820,11830,11810,41
|
|
20230804,120200,570237190,11820,11780,11820,11780,148
|
|
20230804,120100,568492610,11780,11730,11780,11720,11
|
|
20230804,120000,568363620,11780,11780,11780,11780,0
|
|
20230804,115900,568363620,11780,11780,11780,11780,0
|
|
20230804,115800,568363620,11780,11780,11780,11780,0
|
|
20230804,115700,568363620,11780,11780,11780,11780,0
|
|
20230804,115600,568363620,11780,11780,11780,11780,0
|
|
20230804,115500,568363620,11780,11780,11780,11780,8
|
|
20230804,115400,568269380,11800,11800,11800,11800,1
|
|
20230804,115300,568257580,11790,11790,11790,11790,70
|
|
20230804,115200,567432280,11790,11790,11790,11790,0
|
|
20230804,115100,567432280,11790,11790,11790,11790,1
|
|
20230804,115000,567420490,11800,11800,11800,11800,0
|
|
20230804,114900,567420490,11800,11800,11800,11800,0
|
|
20230804,114800,567420490,11800,11720,11800,11720,11
|
|
20230804,114700,567290930,11800,11800,11800,11800,1
|
|
20230804,114600,567279130,11800,11770,11800,11770,338
|
|
20230804,114500,563299080,11760,11730,11760,11730,196
|
|
20230804,114400,560996510,11720,11720,11720,11720,0
|
|
20230804,114300,560996510,11720,11720,11720,11720,1
|
|
20230804,114200,560984790,11730,11730,11730,11730,1
|
|
20230804,114100,560973060,11720,11720,11720,11720,60
|
|
20230804,114000,560269860,11650,11650,11650,11650,0
|
|
20230804,113900,560269860,11650,11650,11650,11650,0
|
|
20230804,113800,560269860,11650,11710,11710,11650,2164
|
|
20230804,113700,535010910,11700,11710,11710,11700,88
|
|
20230804,113600,533981290,11700,11730,11730,11700,800
|
|
20230804,113500,524613130,11720,11750,11750,11720,118
|
|
20230804,113400,523229140,11770,11770,11770,11770,0
|
|
20230804,113300,523229140,11770,11770,11770,11770,0
|
|
20230804,113200,523229140,11770,11770,11770,11770,0
|
|
20230804,113100,523229140,11770,11770,11770,11770,1
|
|
20230804,113000,523217370,11780,11750,11780,11750,13
|
|
20230804,112900,523064590,11750,11750,11750,11750,35
|
|
20230804,112800,522653340,11750,11750,11750,11750,0
|
|
20230804,112700,522653340,11750,11750,11750,11750,45
|
|
20230804,112600,522124590,11750,11750,11750,11750,1
|
|
20230804,112500,522112840,11750,11750,11750,11750,86
|
|
20230804,112400,521102340,11750,11760,11760,11750,14
|
|
20230804,112300,520937750,11760,11760,11760,11760,16
|
|
20230804,112200,520749590,11760,11740,11760,11740,14
|
|
20230804,112100,520584970,11760,11750,11760,11750,4
|
|
20230804,112000,520537960,11750,11750,11750,11750,7
|
|
20230804,111900,520455710,11760,11750,11760,11750,10
|
|
20230804,111800,520338200,11750,11740,11750,11710,269
|
|
20230804,111700,517185450,11730,11730,11730,11730,0
|
|
20230804,111600,517185450,11730,11740,11740,11730,49
|
|
20230804,111500,516610670,11720,11740,11740,11720,400
|
|
20230804,111400,511919290,11760,11760,11760,11760,1
|
|
20230804,111300,511907530,11750,11750,11750,11750,0
|
|
20230804,111200,511907530,11750,11750,11750,11750,26
|
|
20230804,111100,511602030,11750,11750,11750,11750,2
|
|
20230804,111000,511578530,11760,11760,11760,11760,1
|
|
20230804,110900,511566770,11760,11760,11760,11760,8
|
|
20230804,110800,511472690,11790,11790,11790,11790,0
|
|
20230804,110700,511472690,11790,11780,11790,11750,399
|
|
20230804,110600,506781090,11790,11790,11790,11790,0
|
|
20230804,110500,506781090,11790,11790,11790,11790,0
|
|
20230804,110400,506781090,11790,11780,11790,11780,41
|
|
20230804,110300,506298100,11780,11780,11780,11780,1
|
|
20230804,110200,506286320,11790,11790,11790,11790,1
|
|
20230804,110100,506274530,11790,11780,11790,11780,35
|
|
20230804,110000,505862220,11770,11770,11770,11770,5
|
|
20230804,105900,505803370,11780,11780,11780,11780,0
|
|
20230804,105800,505803370,11780,11780,11780,11780,5
|
|
20230804,105700,505744470,11780,11780,11780,11780,22
|
|
20230804,105600,505485310,11780,11780,11780,11780,0
|
|
20230804,105500,505485310,11780,11770,11780,11770,3
|
|
20230804,105400,505449990,11760,11770,11780,11760,41
|
|
20230804,105300,504967800,11770,11780,11780,11770,16
|
|
20230804,105200,504779460,11780,11780,11780,11780,6
|
|
20230804,105100,504708780,11790,11790,11790,11790,100
|
|
20230804,105000,503529780,11830,11830,11830,11830,0
|
|
20230804,104900,503529780,11830,11830,11830,11830,20
|
|
20230804,104800,503293180,11830,11830,11830,11830,0
|
|
20230804,104700,503293180,11830,11830,11830,11830,0
|
|
20230804,104600,503293180,11830,11830,11830,11830,0
|
|
20230804,104500,503293180,11830,11830,11830,11830,0
|
|
20230804,104400,503293180,11830,11830,11830,11830,0
|
|
20230804,104300,503293180,11830,11830,11830,11830,10
|
|
20230804,104200,503174880,11830,11780,11830,11780,11
|
|
20230804,104100,503045200,11820,11830,11830,11820,3
|
|
20230804,104000,503009720,11750,11840,11840,11750,56
|
|
20230804,103900,502350020,11840,11830,11840,11830,13
|
|
20230804,103800,502196220,11830,11830,11830,11830,8
|
|
20230804,103700,502101580,11830,11820,11830,11820,5
|
|
20230804,103600,502042470,11820,11820,11820,11820,14
|
|
20230804,103500,501876990,11730,11750,11750,11730,1444
|
|
20230804,103400,484935760,11750,11800,11800,11750,284
|
|
20230804,103300,481593760,11800,11800,11800,11800,1
|
|
20230804,103200,481581960,11800,11800,11800,11800,0
|
|
20230804,103100,481581960,11800,11770,11800,11730,118
|
|
20230804,103000,480197010,11740,11760,11760,11740,378
|
|
20230804,102900,475754020,11770,11770,11770,11770,16
|
|
20230804,102800,475565700,11800,11800,11800,11800,1
|
|
20230804,102700,475553900,11800,11800,11800,11800,0
|
|
20230804,102600,475553900,11800,11770,11800,11770,6
|
|
20230804,102500,475483130,11860,11860,11860,11860,0
|
|
20230804,102400,475483130,11860,11830,11860,11830,21
|
|
20230804,102300,475234670,11830,11770,11830,11740,201
|
|
20230804,102200,472872960,11840,11840,11840,11840,40
|
|
20230804,102100,472399360,11840,11800,11840,11800,21
|
|
20230804,102000,472151420,11810,11810,11810,11810,0
|
|
20230804,101900,472151420,11810,11730,11810,11720,101
|
|
20230804,101800,470967480,11720,11750,11750,11720,50
|
|
20230804,101700,470381060,11840,11840,11840,11840,0
|
|
20230804,101600,470381060,11840,11840,11840,11840,0
|
|
20230804,101500,470381060,11840,11840,11840,11840,0
|
|
20230804,101400,470381060,11840,11840,11840,11840,0
|
|
20230804,101300,470381060,11840,11840,11840,11840,2
|
|
20230804,101200,470357380,11860,11860,11860,11860,0
|
|
20230804,101100,470357380,11860,11860,11860,11860,0
|
|
20230804,101000,470357380,11860,11860,11860,11860,0
|
|
20230804,100900,470357380,11860,11810,11860,11670,1405
|
|
20230804,100800,453908300,11870,11870,11870,11870,0
|
|
20230804,100700,453908300,11870,11830,11870,11830,22
|
|
20230804,100600,453647840,11820,11770,11820,11770,926
|
|
20230804,100500,442724770,11770,11770,11770,11770,0
|
|
20230804,100400,442724770,11770,11770,11770,11770,1
|
|
20230804,100300,442713000,11720,11720,11720,11720,1
|
|
20230804,100200,442701280,11720,11720,11720,11720,12
|
|
20230804,100100,442560640,11780,11780,11780,11780,2
|
|
20230804,100000,442537080,11720,11780,11780,11720,16
|
|
20230804,095900,442348660,11780,11780,11780,11780,1
|
|
20230804,095800,442336880,11780,11700,11780,11690,186
|
|
20230804,095700,440160000,11700,11700,11700,11700,37
|
|
20230804,095600,439727100,11700,11710,11710,11700,1294
|
|
20230804,095500,424586950,11710,11780,11780,11710,237
|
|
20230804,095400,421809460,11710,11730,11730,11710,429
|
|
20230804,095300,416784800,11730,11770,11770,11710,746
|
|
20230804,095200,408026750,11820,11820,11820,11770,12
|
|
20230804,095100,407884960,11830,11830,11830,11830,0
|
|
20230804,095000,407884960,11830,11800,11830,11800,8
|
|
20230804,094900,407790440,11830,11830,11830,11810,6
|
|
20230804,094800,407719520,11850,11850,11850,11850,0
|
|
20230804,094700,407719520,11850,11840,11850,11750,74
|
|
20230804,094600,406843380,11840,11840,11840,11840,20
|
|
20230804,094500,406606580,11870,11800,11870,11800,336
|
|
20230804,094400,402639140,11800,11790,11800,11790,15
|
|
20230804,094300,402462240,11790,11800,11800,11790,89
|
|
20230804,094200,401412490,11800,11700,11800,11700,122
|
|
20230804,094100,399980510,11700,11740,11740,11700,17
|
|
20230804,094000,399781330,11660,11700,11700,11660,642
|
|
20230804,093900,392285000,11700,11730,11730,11690,3292
|
|
20230804,093800,353752440,11740,11760,11800,11740,555
|
|
20230804,093700,347236520,11760,11750,11760,11740,879
|
|
20230804,093600,336901780,11740,11740,11740,11740,200
|
|
20230804,093500,334553780,11740,11770,11770,11740,839
|
|
20230804,093400,324698630,11800,11790,11800,11760,123
|
|
20230804,093300,323251230,11770,11800,11800,11770,519
|
|
20230804,093200,317142360,11800,11780,11800,11770,430
|
|
20230804,093100,312076190,11780,11800,11800,11780,28
|
|
20230804,093000,311745990,11800,11800,11800,11800,29
|
|
20230804,092900,311403790,11800,11800,11800,11770,33
|
|
20230804,092800,311014690,11800,11800,11800,11800,5
|
|
20230804,092700,310955690,11800,11740,11800,11720,1545
|
|
20230804,092600,292816050,11740,11730,11790,11730,53
|
|
20230804,092500,292193660,11740,11790,11790,11740,2227
|
|
20230804,092400,265985950,11790,11830,11830,11790,894
|
|
20230804,092300,255435660,11820,11810,11820,11810,18
|
|
20230804,092200,255223060,11810,11830,11830,11810,391
|
|
20230804,092100,250605290,11930,11920,11930,11840,110
|
|
20230804,092000,249293180,11800,11840,11940,11800,855
|
|
20230804,091900,239192400,11770,11860,11860,11760,3336
|
|
20230804,091800,199852180,11850,11930,11930,11850,1983
|
|
20230804,091700,176290430,11930,11950,11950,11930,331
|
|
20230804,091600,172339730,11950,11970,11970,11950,93
|
|
20230804,091500,171227510,12000,12000,12000,11990,53
|
|
20230804,091400,170591710,11990,12020,12020,11990,493
|
|
20230804,091300,164678240,12020,12030,12030,12020,71
|
|
20230804,091200,163824810,12070,12050,12070,12010,24
|
|
20230804,091100,163535960,12070,12000,12070,12000,104
|
|
20230804,091000,162281840,11990,11980,12090,11980,262
|
|
20230804,090900,159132920,11980,11930,11980,11920,585
|
|
20230804,090800,152152730,11930,11920,11930,11860,1981
|
|
20230804,090700,128641810,11910,11870,11920,11870,412
|
|
20230804,090600,123733220,11860,11920,11920,11850,436
|
|
20230804,090500,118562330,11850,11930,11930,11850,111
|
|
20230804,090400,117245220,11840,11800,11840,11760,828
|
|
20230804,090300,107492600,11800,11800,11800,11760,1150
|
|
20230804,090200,93948200,11800,11900,11970,11800,2269
|
|
20230804,090100,67043470,11900,12200,12200,11850,3035
|
|
20230804,090000,30516340,12200,12120,12200,12120,2514
|