657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195400,775031610,11930,11930,11930,11930,1655
|
|
20230807,195300,775031610,11930,11930,11930,11930,0
|
|
20230807,195200,775031610,11930,11930,11930,11930,0
|
|
20230807,195100,775031610,11930,11930,11930,11930,0
|
|
20230807,195000,775031610,11930,11930,11930,11930,0
|
|
20230807,194900,775031610,11930,11930,11930,11930,0
|
|
20230807,194800,775031610,11930,11930,11930,11930,0
|
|
20230807,194700,775031610,11930,11930,11930,11930,0
|
|
20230807,194600,775031610,11930,11930,11930,11930,0
|
|
20230807,194500,775031610,11930,11930,11930,11930,0
|
|
20230807,194400,775031610,11930,11930,11930,11930,0
|
|
20230807,194300,775031610,11930,11930,11930,11930,0
|
|
20230807,194200,775031610,11930,11930,11930,11930,0
|
|
20230807,194100,775031610,11930,11930,11930,11930,0
|
|
20230807,194000,775031610,11930,11930,11930,11930,0
|
|
20230807,193900,775031610,11930,11930,11930,11930,0
|
|
20230807,193800,775031610,11930,11930,11930,11930,0
|
|
20230807,193700,775031610,11930,11930,11930,11930,0
|
|
20230807,193600,775031610,11930,11930,11930,11930,0
|
|
20230807,193500,775031610,11930,11930,11930,11930,0
|
|
20230807,193400,775031610,11930,11930,11930,11930,0
|
|
20230807,193300,775031610,11930,11930,11930,11930,0
|
|
20230807,193200,775031610,11930,11930,11930,11930,0
|
|
20230807,193100,775031610,11930,11930,11930,11930,0
|
|
20230807,193000,775031610,11930,11930,11930,11930,0
|
|
20230807,192900,775031610,11930,11930,11930,11930,0
|
|
20230807,192800,775031610,11930,11930,11930,11930,0
|
|
20230807,192700,775031610,11930,11930,11930,11930,0
|
|
20230807,192600,775031610,11930,11930,11930,11930,0
|
|
20230807,192500,775031610,11930,11930,11930,11930,0
|
|
20230807,192400,775031610,11930,11930,11930,11930,1655
|
|
20230807,192300,775031610,11930,11930,11930,11930,0
|
|
20230807,192200,775031610,11930,11930,11930,11930,0
|
|
20230807,192100,775031610,11930,11930,11930,11930,0
|
|
20230807,192000,775031610,11930,11930,11930,11930,0
|
|
20230807,191900,775031610,11930,11930,11930,11930,0
|
|
20230807,191800,775031610,11930,11930,11930,11930,0
|
|
20230807,191700,775031610,11930,11930,11930,11930,0
|
|
20230807,191600,775031610,11930,11930,11930,11930,0
|
|
20230807,191500,775031610,11930,11930,11930,11930,0
|
|
20230807,191400,775031610,11930,11930,11930,11930,0
|
|
20230807,191300,775031610,11930,11930,11930,11930,0
|
|
20230807,191200,775031610,11930,11930,11930,11930,0
|
|
20230807,191100,775031610,11930,11930,11930,11930,0
|
|
20230807,191000,775031610,11930,11930,11930,11930,0
|
|
20230807,190900,775031610,11930,11930,11930,11930,0
|
|
20230807,190800,775031610,11930,11930,11930,11930,0
|
|
20230807,190700,775031610,11930,11930,11930,11930,0
|
|
20230807,190600,775031610,11930,11930,11930,11930,0
|
|
20230807,190500,775031610,11930,11930,11930,11930,0
|
|
20230807,190400,775031610,11930,11930,11930,11930,0
|
|
20230807,190300,775031610,11930,11930,11930,11930,0
|
|
20230807,190200,775031610,11930,11930,11930,11930,0
|
|
20230807,190100,775031610,11930,11930,11930,11930,0
|
|
20230807,190000,775031610,11930,11930,11930,11930,0
|
|
20230807,185900,775031610,11930,11930,11930,11930,0
|
|
20230807,185800,775031610,11930,11930,11930,11930,0
|
|
20230807,185700,775031610,11930,11930,11930,11930,0
|
|
20230807,185600,775031610,11930,11930,11930,11930,0
|
|
20230807,185500,775031610,11930,11930,11930,11930,0
|
|
20230807,185400,775031610,11930,11930,11930,11930,1655
|
|
20230807,185300,775031610,11930,11930,11930,11930,0
|
|
20230807,185200,775031610,11930,11930,11930,11930,0
|
|
20230807,185100,775031610,11930,11930,11930,11930,0
|
|
20230807,185000,775031610,11930,11930,11930,11930,0
|
|
20230807,184900,775031610,11930,11930,11930,11930,0
|
|
20230807,184800,775031610,11930,11930,11930,11930,0
|
|
20230807,184700,775031610,11930,11930,11930,11930,0
|
|
20230807,184600,775031610,11930,11930,11930,11930,0
|
|
20230807,184500,775031610,11930,11930,11930,11930,0
|
|
20230807,184400,775031610,11930,11930,11930,11930,0
|
|
20230807,184300,775031610,11930,11930,11930,11930,0
|
|
20230807,184200,775031610,11930,11930,11930,11930,0
|
|
20230807,184100,775031610,11930,11930,11930,11930,0
|
|
20230807,184000,775031610,11930,11930,11930,11930,0
|
|
20230807,183900,775031610,11930,11930,11930,11930,0
|
|
20230807,183800,775031610,11930,11930,11930,11930,0
|
|
20230807,183700,775031610,11930,11930,11930,11930,0
|
|
20230807,183600,775031610,11930,11930,11930,11930,0
|
|
20230807,183500,775031610,11930,11930,11930,11930,0
|
|
20230807,183400,775031610,11930,11930,11930,11930,0
|
|
20230807,183300,775031610,11930,11930,11930,11930,0
|
|
20230807,183200,775031610,11930,11930,11930,11930,0
|
|
20230807,183100,775031610,11930,11930,11930,11930,0
|
|
20230807,183000,775031610,11930,11930,11930,11930,0
|
|
20230807,182900,775031610,11930,11930,11930,11930,0
|
|
20230807,182800,775031610,11930,11930,11930,11930,0
|
|
20230807,182700,775031610,11930,11930,11930,11930,0
|
|
20230807,182600,775031610,11930,11930,11930,11930,0
|
|
20230807,182500,775031610,11930,11930,11930,11930,0
|
|
20230807,182400,775031610,11930,11930,11930,11930,1655
|
|
20230807,182300,775031610,11930,11930,11930,11930,0
|
|
20230807,182200,775031610,11930,11930,11930,11930,0
|
|
20230807,182100,775031610,11930,11930,11930,11930,0
|
|
20230807,182000,775031610,11930,11930,11930,11930,0
|
|
20230807,181900,775031610,11930,11930,11930,11930,0
|
|
20230807,181800,775031610,11930,11930,11930,11930,0
|
|
20230807,181700,775031610,11930,11930,11930,11930,0
|
|
20230807,181600,775031610,11930,11930,11930,11930,0
|
|
20230807,181500,775031610,11930,11930,11930,11930,0
|
|
20230807,181400,775031610,11930,11930,11930,11930,0
|
|
20230807,181300,775031610,11930,11930,11930,11930,0
|
|
20230807,181200,775031610,11930,11930,11930,11930,0
|
|
20230807,181100,775031610,11930,11930,11930,11930,0
|
|
20230807,181000,775031610,11930,11930,11930,11930,0
|
|
20230807,180900,775031610,11930,11930,11930,11930,0
|
|
20230807,180800,775031610,11930,11930,11930,11930,0
|
|
20230807,180700,775031610,11930,11930,11930,11930,0
|
|
20230807,180600,775031610,11930,11930,11930,11930,0
|
|
20230807,180500,775031610,11930,11930,11930,11930,0
|
|
20230807,180400,775031610,11930,11930,11930,11930,0
|
|
20230807,180300,775031610,11930,11930,11930,11930,0
|
|
20230807,180200,775031610,11930,11930,11930,11930,0
|
|
20230807,180100,775031610,11930,11930,11930,11930,0
|
|
20230807,180000,775031610,11930,11930,11930,11930,0
|
|
20230807,175900,775031610,11930,11930,11930,11930,0
|
|
20230807,175800,775031610,11930,11930,11930,11930,0
|
|
20230807,175700,775031610,11930,11930,11930,11930,0
|
|
20230807,175600,775031610,11930,11930,11930,11930,0
|
|
20230807,175500,775031610,11930,11930,11930,11930,0
|
|
20230807,175400,775031610,11930,11930,11930,11930,1655
|
|
20230807,175300,775031610,11930,11930,11930,11930,0
|
|
20230807,175200,775031610,11930,11930,11930,11930,0
|
|
20230807,175100,775031610,11930,11930,11930,11930,0
|
|
20230807,175000,775031610,11930,11930,11930,11930,0
|
|
20230807,174900,775031610,11930,11930,11930,11930,0
|
|
20230807,174800,775031610,11930,11930,11930,11930,0
|
|
20230807,174700,775031610,11930,11930,11930,11930,0
|
|
20230807,174600,775031610,11930,11930,11930,11930,0
|
|
20230807,174500,775031610,11930,11930,11930,11930,0
|
|
20230807,174400,775031610,11930,11930,11930,11930,0
|
|
20230807,174300,775031610,11930,11930,11930,11930,0
|
|
20230807,174200,775031610,11930,11930,11930,11930,0
|
|
20230807,174100,775031610,11930,11930,11930,11930,0
|
|
20230807,174000,775031610,11930,11930,11930,11930,0
|
|
20230807,173900,775031610,11930,11930,11930,11930,0
|
|
20230807,173800,775031610,11930,11930,11930,11930,0
|
|
20230807,173700,775031610,11930,11930,11930,11930,0
|
|
20230807,173600,775031610,11930,11930,11930,11930,0
|
|
20230807,173500,775031610,11930,11930,11930,11930,0
|
|
20230807,173400,775031610,11930,11930,11930,11930,0
|
|
20230807,173300,775031610,11930,11930,11930,11930,0
|
|
20230807,173200,775031610,11930,11930,11930,11930,0
|
|
20230807,173100,775031610,11930,11930,11930,11930,0
|
|
20230807,173000,775031610,11930,11930,11930,11930,0
|
|
20230807,172900,775031610,11930,11930,11930,11930,0
|
|
20230807,172800,775031610,11930,11930,11930,11930,0
|
|
20230807,172700,775031610,11930,11930,11930,11930,0
|
|
20230807,172600,775031610,11930,11930,11930,11930,0
|
|
20230807,172500,775031610,11930,11930,11930,11930,0
|
|
20230807,172400,775031610,11930,11930,11930,11930,1655
|
|
20230807,172300,775031610,11930,11930,11930,11930,0
|
|
20230807,172200,775031610,11930,11930,11930,11930,0
|
|
20230807,172100,775031610,11930,11930,11930,11930,0
|
|
20230807,172000,775031610,11930,11930,11930,11930,0
|
|
20230807,171900,775031610,11930,11930,11930,11930,0
|
|
20230807,171800,775031610,11930,11930,11930,11930,0
|
|
20230807,171700,775031610,11930,11930,11930,11930,0
|
|
20230807,171600,775031610,11930,11930,11930,11930,0
|
|
20230807,171500,775031610,11930,11930,11930,11930,0
|
|
20230807,171400,775031610,11930,11930,11930,11930,0
|
|
20230807,171300,775031610,11930,11930,11930,11930,0
|
|
20230807,171200,775031610,11930,11930,11930,11930,0
|
|
20230807,171100,775031610,11930,11930,11930,11930,0
|
|
20230807,171000,775031610,11930,11930,11930,11930,0
|
|
20230807,170900,775031610,11930,11930,11930,11930,0
|
|
20230807,170800,775031610,11930,11930,11930,11930,0
|
|
20230807,170700,775031610,11930,11930,11930,11930,0
|
|
20230807,170600,775031610,11930,11930,11930,11930,0
|
|
20230807,170500,775031610,11930,11930,11930,11930,0
|
|
20230807,170400,775031610,11930,11930,11930,11930,0
|
|
20230807,170300,775031610,11930,11930,11930,11930,0
|
|
20230807,170200,775031610,11930,11930,11930,11930,0
|
|
20230807,170100,775031610,11930,11930,11930,11930,0
|
|
20230807,170000,775031610,11930,11930,11930,11930,0
|
|
20230807,165900,775031610,11930,11930,11930,11930,0
|
|
20230807,165800,775031610,11930,11930,11930,11930,0
|
|
20230807,165700,775031610,11930,11930,11930,11930,0
|
|
20230807,165600,775031610,11930,11930,11930,11930,0
|
|
20230807,165500,775031610,11930,11930,11930,11930,0
|
|
20230807,165400,775031610,11930,11930,11930,11930,1655
|
|
20230807,165300,775031610,11930,11930,11930,11930,0
|
|
20230807,165200,775031610,11930,11930,11930,11930,0
|
|
20230807,165100,775031610,11930,11930,11930,11930,0
|
|
20230807,165000,775031610,11930,11930,11930,11930,0
|
|
20230807,164900,775031610,11930,11930,11930,11930,0
|
|
20230807,164800,775031610,11930,11930,11930,11930,0
|
|
20230807,164700,775031610,11930,11930,11930,11930,0
|
|
20230807,164600,775031610,11930,11930,11930,11930,0
|
|
20230807,164500,775031610,11930,11930,11930,11930,0
|
|
20230807,164400,775031610,11930,11930,11930,11930,0
|
|
20230807,164300,775031610,11930,11930,11930,11930,0
|
|
20230807,164200,775031610,11930,11930,11930,11930,0
|
|
20230807,164100,775031610,11930,11930,11930,11930,0
|
|
20230807,164000,775031610,11930,11930,11930,11930,0
|
|
20230807,163900,775031610,11930,11930,11930,11930,0
|
|
20230807,163800,775031610,11930,11930,11930,11930,0
|
|
20230807,163700,775031610,11930,11930,11930,11930,0
|
|
20230807,163600,775031610,11930,11930,11930,11930,0
|
|
20230807,163500,775031610,11930,11930,11930,11930,0
|
|
20230807,163400,775031610,11930,11930,11930,11930,0
|
|
20230807,163300,775031610,11930,11930,11930,11930,0
|
|
20230807,163200,775031610,11930,11930,11930,11930,0
|
|
20230807,163100,775031610,11930,11930,11930,11930,0
|
|
20230807,163000,775031610,11930,11930,11930,11930,0
|
|
20230807,162900,775031610,11930,11930,11930,11930,0
|
|
20230807,162800,775031610,11930,11930,11930,11930,0
|
|
20230807,162700,775031610,11930,11930,11930,11930,0
|
|
20230807,162600,775031610,11930,11930,11930,11930,0
|
|
20230807,162500,775031610,11930,11930,11930,11930,0
|
|
20230807,162400,775031610,11930,11930,11930,11930,1655
|
|
20230807,162300,775031610,11930,11930,11930,11930,0
|
|
20230807,162200,775031610,11930,11930,11930,11930,0
|
|
20230807,162100,775031610,11930,11930,11930,11930,0
|
|
20230807,162000,775031610,11930,11930,11930,11930,0
|
|
20230807,161900,775031610,11930,11930,11930,11930,0
|
|
20230807,161800,775031610,11930,11930,11930,11930,0
|
|
20230807,161700,775031610,11930,11930,11930,11930,0
|
|
20230807,161600,775031610,11930,11930,11930,11930,0
|
|
20230807,161500,775031610,11930,11930,11930,11930,0
|
|
20230807,161400,775031610,11930,11930,11930,11930,0
|
|
20230807,161300,775031610,11930,11930,11930,11930,0
|
|
20230807,161200,775031610,11930,11930,11930,11930,0
|
|
20230807,161100,775031610,11930,11930,11930,11930,0
|
|
20230807,161000,775031610,11930,11930,11930,11930,0
|
|
20230807,160900,775031610,11930,11930,11930,11930,0
|
|
20230807,160800,775031610,11930,11930,11930,11930,0
|
|
20230807,160700,775031610,11930,11930,11930,11930,0
|
|
20230807,160600,775031610,11930,11930,11930,11930,0
|
|
20230807,160500,775031610,11930,11930,11930,11930,0
|
|
20230807,160400,775031610,11930,11930,11930,11930,0
|
|
20230807,160300,775031610,11930,11930,11930,11930,0
|
|
20230807,160200,775031610,11930,11930,11930,11930,0
|
|
20230807,160100,775031610,11930,11930,11930,11930,0
|
|
20230807,160000,775031610,11930,11930,11930,11930,0
|
|
20230807,155900,775031610,11930,11930,11930,11930,0
|
|
20230807,155800,775031610,11930,11930,11930,11930,0
|
|
20230807,155700,775031610,11930,11930,11930,11930,0
|
|
20230807,155600,775031610,11930,11930,11930,11930,0
|
|
20230807,155500,775031610,11930,11930,11930,11930,0
|
|
20230807,155400,775031610,11930,11930,11930,11930,1655
|
|
20230807,155300,775031610,11930,11930,11930,11930,0
|
|
20230807,155200,775031610,11930,11930,11930,11930,0
|
|
20230807,155100,775031610,11930,11930,11930,11930,0
|
|
20230807,155000,775031610,11930,11930,11930,11930,0
|
|
20230807,154900,775031610,11930,11930,11930,11930,0
|
|
20230807,154800,775031610,11930,11930,11930,11930,0
|
|
20230807,154700,775031610,11930,11930,11930,11930,0
|
|
20230807,154600,775031610,11930,11930,11930,11930,0
|
|
20230807,154500,775031610,11930,11930,11930,11930,0
|
|
20230807,154400,775031610,11930,11930,11930,11930,0
|
|
20230807,154300,775031610,11930,11930,11930,11930,0
|
|
20230807,154200,775031610,11930,11930,11930,11930,0
|
|
20230807,154100,775031610,11930,11930,11930,11930,0
|
|
20230807,154000,775031610,11930,11930,11930,11930,0
|
|
20230807,153900,775031610,11930,11930,11930,11930,0
|
|
20230807,153800,775031610,11930,11930,11930,11930,0
|
|
20230807,153700,775031610,11930,11930,11930,11930,0
|
|
20230807,153600,775031610,11930,11930,11930,11930,0
|
|
20230807,153500,775031610,11930,11930,11930,11930,0
|
|
20230807,153400,775031610,11930,11930,11930,11930,0
|
|
20230807,153300,775031610,11930,11930,11930,11930,0
|
|
20230807,153200,775031610,11930,11930,11930,11930,0
|
|
20230807,153100,775031610,11930,11930,11930,11930,0
|
|
20230807,153000,775031610,11930,11930,11930,11930,1655
|
|
20230807,152900,755287460,12070,12070,12070,12070,0
|
|
20230807,152800,755287460,12070,12070,12070,12070,0
|
|
20230807,152700,755287460,12070,12070,12070,12070,0
|
|
20230807,152600,755287460,12070,12070,12070,12070,0
|
|
20230807,152500,755287460,12070,12070,12070,12070,0
|
|
20230807,152400,755287460,12070,12070,12070,12070,0
|
|
20230807,152300,755287460,12070,12070,12070,12070,0
|
|
20230807,152200,755287460,12070,12070,12070,12070,0
|
|
20230807,152100,755287460,12070,12070,12070,12070,0
|
|
20230807,152000,755287460,12070,12070,12070,12070,0
|
|
20230807,151900,755287460,12070,12060,12070,12060,12
|
|
20230807,151800,755142720,12060,12030,12060,12010,11
|
|
20230807,151700,755010490,12070,12010,12070,12010,13
|
|
20230807,151600,754854300,12070,12040,12070,12000,499
|
|
20230807,151500,748855700,12050,12050,12050,12050,51
|
|
20230807,151400,748241150,12050,12050,12050,12050,0
|
|
20230807,151300,748241150,12050,12050,12050,12050,6
|
|
20230807,151200,748168850,12050,12000,12050,11980,164
|
|
20230807,151100,746203590,12050,12030,12050,12000,257
|
|
20230807,151000,743115330,12030,12040,12050,12030,16
|
|
20230807,150900,742922820,12050,12050,12050,12050,5
|
|
20230807,150800,742862570,12050,12050,12050,12030,359
|
|
20230807,150700,738542600,12050,12070,12070,12050,130
|
|
20230807,150600,736975900,12070,12050,12070,12050,44
|
|
20230807,150500,736444840,12070,12050,12070,12050,174
|
|
20230807,150400,734346640,12050,12050,12050,12050,60
|
|
20230807,150300,733623640,12030,12030,12030,12030,60
|
|
20230807,150200,732901840,12050,12050,12050,12050,50
|
|
20230807,150100,732299340,12050,12030,12050,12030,143
|
|
20230807,150000,730576410,12030,12030,12050,12030,47
|
|
20230807,145900,730010800,12050,12030,12050,12030,69
|
|
20230807,145800,729180370,12030,12030,12030,12030,11
|
|
20230807,145700,729048040,12030,12030,12030,12030,0
|
|
20230807,145600,729048040,12030,12000,12030,12000,2
|
|
20230807,145500,729024010,12030,12020,12030,12020,58
|
|
20230807,145400,728326840,12020,12000,12020,11960,209
|
|
20230807,145300,725824800,12020,12010,12020,12010,15
|
|
20230807,145200,725644630,12010,11990,12010,11980,78
|
|
20230807,145100,724709760,12010,12010,12010,12010,0
|
|
20230807,145000,724709760,12010,12010,12010,12010,0
|
|
20230807,144900,724709760,12010,12010,12010,12010,0
|
|
20230807,144800,724709760,12010,12010,12010,12010,1
|
|
20230807,144700,724697750,11960,12000,12010,11960,110
|
|
20230807,144600,723381540,12010,12010,12010,12010,1
|
|
20230807,144500,723369530,11960,11960,12010,11960,177
|
|
20230807,144400,721252550,12030,12030,12030,12030,0
|
|
20230807,144300,721252550,12030,12030,12030,12030,0
|
|
20230807,144200,721252550,12030,12030,12030,12030,0
|
|
20230807,144100,721252550,12030,12040,12040,11860,502
|
|
20230807,144000,715275650,12000,12030,12030,12000,1021
|
|
20230807,143900,703023620,12040,12040,12040,12040,0
|
|
20230807,143800,703023620,12040,12040,12040,12040,0
|
|
20230807,143700,703023620,12040,12000,12040,12000,406
|
|
20230807,143600,698151430,12030,11990,12030,11990,857
|
|
20230807,143500,687867430,11990,11990,11990,11990,2
|
|
20230807,143400,687843450,11910,11980,12000,11870,892
|
|
20230807,143300,677220820,12000,12000,12000,12000,70
|
|
20230807,143200,676380820,12000,12000,12000,12000,1
|
|
20230807,143100,676368820,12000,12000,12000,12000,1
|
|
20230807,143000,676356820,12000,12000,12000,12000,0
|
|
20230807,142900,676356820,12000,12000,12000,12000,1
|
|
20230807,142800,676344820,11960,12030,12030,11960,101
|
|
20230807,142700,675135500,11980,12000,12000,11980,190
|
|
20230807,142600,672857070,12000,12000,12000,12000,0
|
|
20230807,142500,672857070,12000,11990,12000,11990,2
|
|
20230807,142400,672833080,11990,12030,12030,11990,11
|
|
20230807,142300,672701150,12020,12020,12020,12020,1
|
|
20230807,142200,672689130,11980,12000,12000,11980,320
|
|
20230807,142100,668852310,12020,11990,12020,11980,20
|
|
20230807,142000,668612440,12040,12040,12040,11980,42
|
|
20230807,141900,668108980,12000,12020,12050,11990,202
|
|
20230807,141800,665683780,12050,12050,12050,12050,0
|
|
20230807,141700,665683780,12050,12050,12050,12030,3
|
|
20230807,141600,665647650,12050,12020,12050,12020,3
|
|
20230807,141500,665611550,12050,12030,12050,12020,9
|
|
20230807,141400,665503250,12060,12060,12060,12060,22
|
|
20230807,141300,665237930,12070,12070,12070,12070,0
|
|
20230807,141200,665237930,12070,12070,12070,12070,2
|
|
20230807,141100,665213790,12070,12050,12070,12050,10
|
|
20230807,141000,665093250,12070,12070,12070,12070,0
|
|
20230807,140900,665093250,12070,12020,12070,12010,201
|
|
20230807,140800,662678180,12070,12070,12070,12070,2
|
|
20230807,140700,662654040,12010,12010,12010,12010,17
|
|
20230807,140600,662449870,12070,12070,12070,12070,0
|
|
20230807,140500,662449870,12070,12010,12070,12000,192
|
|
20230807,140400,660145710,12070,12020,12070,12000,343
|
|
20230807,140300,656029340,12070,12070,12070,12070,0
|
|
20230807,140200,656029340,12070,12070,12070,12070,0
|
|
20230807,140100,656029340,12070,12070,12070,12070,100
|
|
20230807,140000,654822340,12070,12050,12070,12010,157
|
|
20230807,135900,652934760,12090,12090,12090,12090,0
|
|
20230807,135800,652934760,12090,12090,12090,12090,0
|
|
20230807,135700,652934760,12090,12080,12090,12080,344
|
|
20230807,135600,648779220,12100,12060,12100,12020,24
|
|
20230807,135500,648490320,12110,12110,12110,12110,5
|
|
20230807,135400,648429770,12110,12110,12110,12110,1
|
|
20230807,135300,648417660,12120,12050,12120,12040,1324
|
|
20230807,135200,632407600,12000,12020,12020,12000,154
|
|
20230807,135100,630558550,12060,12040,12060,12040,332
|
|
20230807,135000,626557940,12010,12020,12020,12010,251
|
|
20230807,134900,623543330,12050,12050,12050,12050,5
|
|
20230807,134800,623483080,12060,12050,12060,12050,81
|
|
20230807,134700,622506980,12050,12050,12050,12030,171
|
|
20230807,134600,620449290,12050,12040,12050,12040,55
|
|
20230807,134500,619786840,12040,12040,12040,12040,69
|
|
20230807,134400,618956080,12040,12030,12040,12030,124
|
|
20230807,134300,617463130,12040,12040,12050,12040,160
|
|
20230807,134200,615536720,12050,12040,12050,12020,101
|
|
20230807,134100,614322490,12050,12050,12050,12050,0
|
|
20230807,134000,614322490,12050,12040,12050,12040,26
|
|
20230807,133900,614009200,12050,12010,12050,12010,54
|
|
20230807,133800,613360620,12010,12020,12020,12010,26
|
|
20230807,133700,613048150,12050,12040,12050,12010,70
|
|
20230807,133600,612207040,12050,12050,12050,12050,79
|
|
20230807,133500,611255090,12050,12050,12050,12050,69
|
|
20230807,133400,610423640,12050,12050,12050,12050,11
|
|
20230807,133300,610291090,12030,12030,12030,12030,1
|
|
20230807,133200,610279060,12050,12040,12050,12010,32
|
|
20230807,133100,609894340,12040,12040,12040,12040,145
|
|
20230807,133000,608148540,12050,12050,12050,12050,0
|
|
20230807,132900,608148540,12050,12050,12050,12050,1
|
|
20230807,132800,608136490,12010,12010,12010,12010,0
|
|
20230807,132700,608136490,12010,12010,12010,12010,1
|
|
20230807,132600,608124480,12050,12050,12050,12050,1
|
|
20230807,132500,608112430,11990,11990,11990,11990,30
|
|
20230807,132400,607752730,12060,12060,12060,12060,1
|
|
20230807,132300,607740670,11990,12030,12030,11990,1039
|
|
20230807,132200,595275530,12060,12050,12060,12030,97
|
|
20230807,132100,594107320,12050,12050,12050,12050,1
|
|
20230807,132000,594095270,12070,12040,12070,12040,36
|
|
20230807,131900,593661780,12070,12070,12070,12070,5
|
|
20230807,131800,593601430,12070,12070,12070,12070,10
|
|
20230807,131700,593480730,12070,12070,12070,12070,10
|
|
20230807,131600,593360030,12030,12030,12030,12030,0
|
|
20230807,131500,593360030,12030,12040,12070,12030,45
|
|
20230807,131400,592818310,12070,12040,12070,12040,248
|
|
20230807,131300,589827670,12070,12070,12070,12070,0
|
|
20230807,131200,589827670,12070,12070,12070,12070,0
|
|
20230807,131100,589827670,12070,12070,12070,12070,0
|
|
20230807,131000,589827670,12070,12070,12070,12070,0
|
|
20230807,130900,589827670,12070,12070,12070,12070,0
|
|
20230807,130800,589827670,12070,12020,12070,12000,74
|
|
20230807,130700,588938810,12070,12070,12070,12070,0
|
|
20230807,130600,588938810,12070,12070,12070,12070,0
|
|
20230807,130500,588938810,12070,12050,12070,12010,221
|
|
20230807,130400,586280930,12080,12080,12080,12080,1
|
|
20230807,130300,586268850,12050,12050,12050,12050,0
|
|
20230807,130200,586268850,12050,12050,12050,12050,1
|
|
20230807,130100,586256800,12080,12080,12080,12080,4
|
|
20230807,130000,586208480,12050,12060,12060,12050,50
|
|
20230807,125900,585605970,12080,12080,12080,12080,7
|
|
20230807,125800,585521410,12080,12080,12080,12080,0
|
|
20230807,125700,585521410,12080,12060,12080,12050,12
|
|
20230807,125600,585376710,12060,12060,12080,12060,139
|
|
20230807,125500,583698370,12080,12110,12120,12080,228
|
|
20230807,125400,580938460,12120,12120,12120,12120,0
|
|
20230807,125300,580938460,12120,12120,12120,12120,0
|
|
20230807,125200,580938460,12120,12100,12120,12100,85
|
|
20230807,125100,579909940,12100,12100,12100,12100,82
|
|
20230807,125000,578917740,12100,12100,12100,12100,0
|
|
20230807,124900,578917740,12100,12100,12100,12100,4
|
|
20230807,124800,578869340,12100,12120,12120,12100,16
|
|
20230807,124700,578675440,12120,12110,12120,12110,26
|
|
20230807,124600,578360400,12110,12110,12110,12110,2
|
|
20230807,124500,578336180,12100,12100,12100,12100,1
|
|
20230807,124400,578324080,12120,12100,12120,12090,255
|
|
20230807,124300,575238690,12100,12100,12100,12100,1
|
|
20230807,124200,575226590,12090,12090,12090,12090,18
|
|
20230807,124100,575008970,12100,12100,12100,12100,101
|
|
20230807,124000,573786870,12130,12130,12130,12130,0
|
|
20230807,123900,573786870,12130,12120,12130,12120,31
|
|
20230807,123800,573411140,12130,12130,12130,12130,0
|
|
20230807,123700,573411140,12130,12130,12130,12130,0
|
|
20230807,123600,573411140,12130,12130,12130,12130,23
|
|
20230807,123500,573132150,12130,12110,12140,12110,938
|
|
20230807,123400,561757150,12110,12090,12110,12090,329
|
|
20230807,123300,557776540,12090,12000,12090,12000,2157
|
|
20230807,123200,531828290,12000,12000,12000,12000,76
|
|
20230807,123100,530916290,12000,12000,12000,12000,0
|
|
20230807,123000,530916290,12000,12000,12000,12000,0
|
|
20230807,122900,530916290,12000,12000,12000,12000,6
|
|
20230807,122800,530844290,12000,12000,12000,11990,31
|
|
20230807,122700,530472580,11990,11990,11990,11990,37
|
|
20230807,122600,530028950,11990,11990,11990,11990,0
|
|
20230807,122500,530028950,11990,11990,11990,11990,0
|
|
20230807,122400,530028950,11990,11990,11990,11990,0
|
|
20230807,122300,530028950,11990,11990,11990,11990,0
|
|
20230807,122200,530028950,11990,11990,11990,11990,258
|
|
20230807,122100,526935530,11990,11980,11990,11980,2
|
|
20230807,122000,526911560,11990,11980,11990,11980,4
|
|
20230807,121900,526863630,11990,11990,11990,11990,0
|
|
20230807,121800,526863630,11990,11970,11990,11970,129
|
|
20230807,121700,525319400,11980,11980,11980,11980,22
|
|
20230807,121600,525055840,11990,11980,11990,11980,202
|
|
20230807,121500,522635870,11970,11970,11970,11970,562
|
|
20230807,121400,515908730,11970,11970,11970,11970,0
|
|
20230807,121300,515908730,11970,11970,11970,11970,0
|
|
20230807,121200,515908730,11970,11970,11970,11970,0
|
|
20230807,121100,515908730,11970,11970,11970,11970,1
|
|
20230807,121000,515896760,11970,11960,11970,11960,76
|
|
20230807,120900,514987790,11960,11950,11960,11950,9
|
|
20230807,120800,514880230,11960,11960,11960,11960,0
|
|
20230807,120700,514880230,11960,11960,11960,11960,9
|
|
20230807,120600,514772590,11960,11960,11960,11960,5
|
|
20230807,120500,514712790,11980,11980,11980,11980,0
|
|
20230807,120400,514712790,11980,11980,11980,11980,0
|
|
20230807,120300,514712790,11980,11980,11980,11980,0
|
|
20230807,120200,514712790,11980,11970,11980,11970,55
|
|
20230807,120100,514053990,11980,11980,11980,11980,0
|
|
20230807,120000,514053990,11980,11980,11980,11980,0
|
|
20230807,115900,514053990,11980,11970,11980,11970,11
|
|
20230807,115800,513922310,11970,11970,11970,11970,301
|
|
20230807,115700,510319340,11970,11970,11970,11970,0
|
|
20230807,115600,510319340,11970,11970,11970,11970,0
|
|
20230807,115500,510319340,11970,11970,11970,11970,0
|
|
20230807,115400,510319340,11970,11970,11970,11970,20
|
|
20230807,115300,510079940,11970,11920,11970,11890,932
|
|
20230807,115200,498994820,11930,11950,11950,11930,35
|
|
20230807,115100,498577230,11980,11980,11980,11980,0
|
|
20230807,115000,498577230,11980,11980,11980,11980,0
|
|
20230807,114900,498577230,11980,11980,11980,11980,0
|
|
20230807,114800,498577230,11980,11980,11980,11980,0
|
|
20230807,114700,498577230,11980,11980,11980,11980,0
|
|
20230807,114600,498577230,11980,11980,11980,11980,0
|
|
20230807,114500,498577230,11980,11980,11980,11980,23
|
|
20230807,114400,498301690,11980,11980,11980,11980,0
|
|
20230807,114300,498301690,11980,11970,11980,11970,11
|
|
20230807,114200,498170010,11980,11970,11980,11970,12
|
|
20230807,114100,498026360,11970,11970,11970,11970,100
|
|
20230807,114000,496829360,11970,11960,11970,11910,1252
|
|
20230807,113900,481885430,11970,11970,11970,11970,1
|
|
20230807,113800,481873460,11970,11970,11970,11970,2
|
|
20230807,113700,481849520,11990,11990,11990,11990,0
|
|
20230807,113600,481849520,11990,11980,11990,11980,11
|
|
20230807,113500,481717730,11990,11990,11990,11990,0
|
|
20230807,113400,481717730,11990,11990,11990,11990,8
|
|
20230807,113300,481621810,11990,11990,11990,11960,145
|
|
20230807,113200,479883630,11990,11990,11990,11980,100
|
|
20230807,113100,478685430,11990,11990,11990,11980,32
|
|
20230807,113000,478301850,11980,11980,11990,11980,20
|
|
20230807,112900,478062240,11990,11940,11990,11940,310
|
|
20230807,112800,474357210,11940,11930,11940,11930,52
|
|
20230807,112700,473736440,11930,11920,11930,11910,362
|
|
20230807,112600,469423380,11920,11930,11930,11920,87
|
|
20230807,112500,468386300,11940,11940,11940,11940,5
|
|
20230807,112400,468326600,11940,11930,11940,11930,7
|
|
20230807,112300,468243080,11930,11930,11930,11930,1
|
|
20230807,112200,468231150,11930,11950,11950,11930,7
|
|
20230807,112100,468147590,11950,11960,11960,11950,68
|
|
20230807,112000,467334980,11980,11980,11980,11980,0
|
|
20230807,111900,467334980,11980,11980,11980,11980,0
|
|
20230807,111800,467334980,11980,11980,11980,11980,1
|
|
20230807,111700,467323000,11980,11980,11980,11980,22
|
|
20230807,111600,467059440,11980,11940,11980,11940,69
|
|
20230807,111500,466235510,11940,11930,11940,11930,28
|
|
20230807,111400,465901460,11890,11920,11920,11890,351
|
|
20230807,111300,461719940,11920,11920,11920,11920,30
|
|
20230807,111200,461362340,11920,11920,11920,11920,0
|
|
20230807,111100,461362340,11920,11920,11920,11920,1
|
|
20230807,111000,461350420,11930,11900,11930,11900,73
|
|
20230807,110900,460479650,11850,11890,11890,11840,1148
|
|
20230807,110800,446875700,11890,11890,11890,11890,7
|
|
20230807,110700,446792470,11900,11900,11900,11900,8
|
|
20230807,110600,446697270,11910,11920,11920,11910,605
|
|
20230807,110500,439491670,11920,11930,11930,11920,119
|
|
20230807,110400,438072080,11930,11940,11940,11930,125
|
|
20230807,110300,436580550,11940,11970,11970,11940,350
|
|
20230807,110200,432395420,11970,11960,11970,11960,101
|
|
20230807,110100,431187450,11960,11940,11970,11940,364
|
|
20230807,110000,426837420,11940,11930,11940,11930,526
|
|
20230807,105900,420562230,11930,11890,11940,11890,440
|
|
20230807,105800,415320680,11890,11900,11900,11840,1823
|
|
20230807,105700,393661800,11910,11940,11940,11910,916
|
|
20230807,105600,382742330,11950,11980,11980,11950,414
|
|
20230807,105500,377792040,11990,12050,12050,11970,771
|
|
20230807,105400,368535540,12050,12120,12120,12050,220
|
|
20230807,105300,365882580,12120,12120,12120,12120,1
|
|
20230807,105200,365870460,12060,12090,12090,12060,161
|
|
20230807,105100,363927140,12060,12060,12060,12060,0
|
|
20230807,105000,363927140,12060,12060,12060,12060,46
|
|
20230807,104900,363372380,12060,12120,12130,12060,14
|
|
20230807,104800,363203100,12130,12130,12130,12130,10
|
|
20230807,104700,363081800,12140,12140,12140,12140,30
|
|
20230807,104600,362717600,12140,12110,12140,12040,465
|
|
20230807,104500,357093370,12120,12120,12120,12100,243
|
|
20230807,104400,354152690,12120,12110,12150,12090,912
|
|
20230807,104300,343102010,12120,12150,12150,12120,16
|
|
20230807,104200,342907970,12150,12150,12150,12150,8
|
|
20230807,104100,342810770,12150,12140,12150,12140,2
|
|
20230807,104000,342786480,12150,12090,12150,12090,1847
|
|
20230807,103900,320394500,12110,12040,12110,12040,1520
|
|
20230807,103800,302041150,12040,12040,12040,12040,101
|
|
20230807,103700,300825110,12050,12040,12050,12040,186
|
|
20230807,103600,298584820,12040,12040,12040,12040,2
|
|
20230807,103500,298560740,12030,11990,12030,11980,510
|
|
20230807,103400,292441180,11990,12010,12010,11990,97
|
|
20230807,103300,291277040,12040,12020,12040,12020,10
|
|
20230807,103200,291156800,12040,12040,12040,12040,27
|
|
20230807,103100,290831720,12040,12030,12040,12030,26
|
|
20230807,103000,290518930,12030,12030,12030,12030,37
|
|
20230807,102900,290073820,12040,12030,12040,12030,89
|
|
20230807,102800,289003140,12030,12030,12030,12030,33
|
|
20230807,102700,288606150,12030,12020,12030,12010,141
|
|
20230807,102600,286911340,12030,12030,12030,12030,0
|
|
20230807,102500,286911340,12030,12030,12030,12030,2
|
|
20230807,102400,286887280,12040,12030,12040,12030,280
|
|
20230807,102300,283517380,12030,12030,12030,12030,5
|
|
20230807,102200,283457230,12030,12020,12030,12020,22
|
|
20230807,102100,283192770,12020,11990,12020,11980,67
|
|
20230807,102000,282388680,12010,12010,12010,12010,0
|
|
20230807,101900,282388680,12010,12010,12010,12010,10
|
|
20230807,101800,282268580,12010,12010,12010,12010,0
|
|
20230807,101700,282268580,12010,11980,12010,11970,515
|
|
20230807,101600,276103850,11980,11960,11980,11950,59
|
|
20230807,101500,275398760,11960,11950,11980,11950,37
|
|
20230807,101400,274956210,11950,11990,11990,11950,380
|
|
20230807,101300,270413760,11990,11990,11990,11990,2
|
|
20230807,101200,270389780,12030,12030,12030,12030,0
|
|
20230807,101100,270389780,12030,11980,12030,11980,56
|
|
20230807,101000,269718800,12030,12030,12030,12030,1
|
|
20230807,100900,269706770,12040,12040,12040,12040,0
|
|
20230807,100800,269706770,12040,11960,12040,11960,521
|
|
20230807,100700,263455880,11990,11990,11990,11990,8
|
|
20230807,100600,263359960,12000,11990,12000,11990,64
|
|
20230807,100500,262592420,11990,11990,11990,11990,0
|
|
20230807,100400,262592420,11990,11990,11990,11990,0
|
|
20230807,100300,262592420,11990,11980,11990,11980,92
|
|
20230807,100200,261489350,11990,11990,11990,11990,0
|
|
20230807,100100,261489350,11990,11940,11990,11940,2
|
|
20230807,100000,261465420,11990,11960,11990,11960,553
|
|
20230807,095900,254849320,11960,11930,11960,11930,11
|
|
20230807,095800,254718060,11860,11900,11910,11860,866
|
|
20230807,095700,244416280,11910,11910,11910,11910,0
|
|
20230807,095600,244416280,11910,11910,11930,11910,675
|
|
20230807,095500,236376990,11960,11960,11960,11960,0
|
|
20230807,095400,236376990,11960,11920,11960,11920,6
|
|
20230807,095300,236305430,11960,11950,11960,11950,2
|
|
20230807,095200,236281520,11960,11920,11960,11910,3
|
|
20230807,095100,236245730,11960,11920,11960,11920,10
|
|
20230807,095000,236126490,11960,11910,11960,11900,36
|
|
20230807,094900,235698020,11960,11900,11960,11890,20
|
|
20230807,094800,235460140,11960,11890,11960,11860,250
|
|
20230807,094700,232492410,11960,11900,11960,11880,339
|
|
20230807,094600,228463780,11960,11890,11960,11890,3
|
|
20230807,094500,228427970,11900,11920,11920,11900,674
|
|
20230807,094400,220402070,11970,11970,11970,11970,0
|
|
20230807,094300,220402070,11970,11970,11970,11970,1
|
|
20230807,094200,220390100,11980,11980,11980,11980,0
|
|
20230807,094100,220390100,11980,11980,11980,11980,1
|
|
20230807,094000,220378120,11980,11980,11980,11980,0
|
|
20230807,093900,220378120,11980,11980,11980,11980,1
|
|
20230807,093800,220366140,11910,11980,11980,11910,541
|
|
20230807,093700,213885030,11980,11980,11980,11980,0
|
|
20230807,093600,213885030,11980,11980,11980,11980,101
|
|
20230807,093500,212675050,11980,11940,11990,11900,734
|
|
20230807,093400,203900550,11980,11940,11980,11940,214
|
|
20230807,093300,201345350,11980,11980,11980,11980,2
|
|
20230807,093200,201321390,11970,11930,11970,11880,978
|
|
20230807,093100,189692110,11970,11940,11970,11920,57
|
|
20230807,093000,189012140,11970,11940,11970,11940,2
|
|
20230807,092900,188988230,12000,12000,12000,12000,0
|
|
20230807,092800,188988230,12000,12000,12000,12000,50
|
|
20230807,092700,188388230,12010,12010,12010,11950,23
|
|
20230807,092600,188112060,12010,12010,12010,12010,1
|
|
20230807,092500,188100050,12020,12020,12020,12020,10
|
|
20230807,092400,187979850,12020,11920,12020,11920,23
|
|
20230807,092300,187703700,11920,11940,11940,11920,617
|
|
20230807,092200,180346030,12020,12030,12030,11910,78
|
|
20230807,092100,179416080,12040,11950,12040,11900,982
|
|
20230807,092000,167706910,11960,12070,12070,11960,467
|
|
20230807,091900,162111700,12000,12050,12080,12000,648
|
|
20230807,091800,154329130,12090,12090,12090,12090,94
|
|
20230807,091700,153192670,12100,12100,12100,12100,0
|
|
20230807,091600,153192670,12100,12100,12110,12100,320
|
|
20230807,091500,149320560,12110,12090,12110,12050,212
|
|
20230807,091400,146760500,12090,12020,12090,12000,921
|
|
20230807,091300,135689720,12040,12070,12100,12000,919
|
|
20230807,091200,124636220,12080,12010,12100,11950,589
|
|
20230807,091100,117568850,12110,12030,12110,12030,24
|
|
20230807,091000,117279250,12110,12010,12110,11890,927
|
|
20230807,090900,106161360,12010,12140,12140,12010,447
|
|
20230807,090800,100752290,12120,12120,12150,12100,661
|
|
20230807,090700,92733180,12140,11990,12140,11990,1697
|
|
20230807,090600,72216930,12080,12040,12080,11970,1039
|
|
20230807,090500,59718140,12050,12010,12070,12010,283
|
|
20230807,090400,56310150,12010,11990,12010,11990,916
|
|
20230807,090300,45318490,11990,11970,12000,11970,597
|
|
20230807,090200,38157560,11970,11890,12020,11890,1655
|
|
20230807,090100,18369320,11900,11900,11910,11760,798
|
|
20230807,090000,8900420,11900,11750,11900,11750,755
|