652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194900,878569700,12100,12100,12100,12100,1555
|
|
20230810,194800,878569700,12100,12100,12100,12100,0
|
|
20230810,194700,878569700,12100,12100,12100,12100,0
|
|
20230810,194600,878569700,12100,12100,12100,12100,0
|
|
20230810,194500,878569700,12100,12100,12100,12100,0
|
|
20230810,194400,878569700,12100,12100,12100,12100,0
|
|
20230810,194300,878569700,12100,12100,12100,12100,0
|
|
20230810,194200,878569700,12100,12100,12100,12100,0
|
|
20230810,194100,878569700,12100,12100,12100,12100,0
|
|
20230810,194000,878569700,12100,12100,12100,12100,0
|
|
20230810,193900,878569700,12100,12100,12100,12100,0
|
|
20230810,193800,878569700,12100,12100,12100,12100,0
|
|
20230810,193700,878569700,12100,12100,12100,12100,0
|
|
20230810,193600,878569700,12100,12100,12100,12100,0
|
|
20230810,193500,878569700,12100,12100,12100,12100,0
|
|
20230810,193400,878569700,12100,12100,12100,12100,0
|
|
20230810,193300,878569700,12100,12100,12100,12100,0
|
|
20230810,193200,878569700,12100,12100,12100,12100,0
|
|
20230810,193100,878569700,12100,12100,12100,12100,0
|
|
20230810,193000,878569700,12100,12100,12100,12100,0
|
|
20230810,192900,878569700,12100,12100,12100,12100,0
|
|
20230810,192800,878569700,12100,12100,12100,12100,0
|
|
20230810,192700,878569700,12100,12100,12100,12100,0
|
|
20230810,192600,878569700,12100,12100,12100,12100,0
|
|
20230810,192500,878569700,12100,12100,12100,12100,0
|
|
20230810,192400,878569700,12100,12100,12100,12100,0
|
|
20230810,192300,878569700,12100,12100,12100,12100,0
|
|
20230810,192200,878569700,12100,12100,12100,12100,0
|
|
20230810,192100,878569700,12100,12100,12100,12100,0
|
|
20230810,192000,878569700,12100,12100,12100,12100,0
|
|
20230810,191900,878569700,12100,12100,12100,12100,1555
|
|
20230810,191800,878569700,12100,12100,12100,12100,0
|
|
20230810,191700,878569700,12100,12100,12100,12100,0
|
|
20230810,191600,878569700,12100,12100,12100,12100,0
|
|
20230810,191500,878569700,12100,12100,12100,12100,0
|
|
20230810,191400,878569700,12100,12100,12100,12100,0
|
|
20230810,191300,878569700,12100,12100,12100,12100,0
|
|
20230810,191200,878569700,12100,12100,12100,12100,0
|
|
20230810,191100,878569700,12100,12100,12100,12100,0
|
|
20230810,191000,878569700,12100,12100,12100,12100,0
|
|
20230810,190900,878569700,12100,12100,12100,12100,0
|
|
20230810,190800,878569700,12100,12100,12100,12100,0
|
|
20230810,190700,878569700,12100,12100,12100,12100,0
|
|
20230810,190600,878569700,12100,12100,12100,12100,0
|
|
20230810,190500,878569700,12100,12100,12100,12100,0
|
|
20230810,190400,878569700,12100,12100,12100,12100,0
|
|
20230810,190300,878569700,12100,12100,12100,12100,0
|
|
20230810,190200,878569700,12100,12100,12100,12100,0
|
|
20230810,190100,878569700,12100,12100,12100,12100,0
|
|
20230810,190000,878569700,12100,12100,12100,12100,0
|
|
20230810,185900,878569700,12100,12100,12100,12100,0
|
|
20230810,185800,878569700,12100,12100,12100,12100,0
|
|
20230810,185700,878569700,12100,12100,12100,12100,0
|
|
20230810,185600,878569700,12100,12100,12100,12100,0
|
|
20230810,185500,878569700,12100,12100,12100,12100,0
|
|
20230810,185400,878569700,12100,12100,12100,12100,0
|
|
20230810,185300,878569700,12100,12100,12100,12100,0
|
|
20230810,185200,878569700,12100,12100,12100,12100,0
|
|
20230810,185100,878569700,12100,12100,12100,12100,0
|
|
20230810,185000,878569700,12100,12100,12100,12100,0
|
|
20230810,184900,878569700,12100,12100,12100,12100,1555
|
|
20230810,184800,878569700,12100,12100,12100,12100,0
|
|
20230810,184700,878569700,12100,12100,12100,12100,0
|
|
20230810,184600,878569700,12100,12100,12100,12100,0
|
|
20230810,184500,878569700,12100,12100,12100,12100,0
|
|
20230810,184400,878569700,12100,12100,12100,12100,0
|
|
20230810,184300,878569700,12100,12100,12100,12100,0
|
|
20230810,184200,878569700,12100,12100,12100,12100,0
|
|
20230810,184100,878569700,12100,12100,12100,12100,0
|
|
20230810,184000,878569700,12100,12100,12100,12100,0
|
|
20230810,183900,878569700,12100,12100,12100,12100,0
|
|
20230810,183800,878569700,12100,12100,12100,12100,0
|
|
20230810,183700,878569700,12100,12100,12100,12100,0
|
|
20230810,183600,878569700,12100,12100,12100,12100,0
|
|
20230810,183500,878569700,12100,12100,12100,12100,0
|
|
20230810,183400,878569700,12100,12100,12100,12100,0
|
|
20230810,183300,878569700,12100,12100,12100,12100,0
|
|
20230810,183200,878569700,12100,12100,12100,12100,0
|
|
20230810,183100,878569700,12100,12100,12100,12100,0
|
|
20230810,183000,878569700,12100,12100,12100,12100,0
|
|
20230810,182900,878569700,12100,12100,12100,12100,0
|
|
20230810,182800,878569700,12100,12100,12100,12100,0
|
|
20230810,182700,878569700,12100,12100,12100,12100,0
|
|
20230810,182600,878569700,12100,12100,12100,12100,0
|
|
20230810,182500,878569700,12100,12100,12100,12100,0
|
|
20230810,182400,878569700,12100,12100,12100,12100,0
|
|
20230810,182300,878569700,12100,12100,12100,12100,0
|
|
20230810,182200,878569700,12100,12100,12100,12100,0
|
|
20230810,182100,878569700,12100,12100,12100,12100,0
|
|
20230810,182000,878569700,12100,12100,12100,12100,0
|
|
20230810,181900,878569700,12100,12100,12100,12100,1555
|
|
20230810,181800,878569700,12100,12100,12100,12100,0
|
|
20230810,181700,878569700,12100,12100,12100,12100,0
|
|
20230810,181600,878569700,12100,12100,12100,12100,0
|
|
20230810,181500,878569700,12100,12100,12100,12100,0
|
|
20230810,181400,878569700,12100,12100,12100,12100,0
|
|
20230810,181300,878569700,12100,12100,12100,12100,0
|
|
20230810,181200,878569700,12100,12100,12100,12100,0
|
|
20230810,181100,878569700,12100,12100,12100,12100,0
|
|
20230810,181000,878569700,12100,12100,12100,12100,0
|
|
20230810,180900,878569700,12100,12100,12100,12100,0
|
|
20230810,180800,878569700,12100,12100,12100,12100,0
|
|
20230810,180700,878569700,12100,12100,12100,12100,0
|
|
20230810,180600,878569700,12100,12100,12100,12100,0
|
|
20230810,180500,878569700,12100,12100,12100,12100,0
|
|
20230810,180400,878569700,12100,12100,12100,12100,0
|
|
20230810,180300,878569700,12100,12100,12100,12100,0
|
|
20230810,180200,878569700,12100,12100,12100,12100,0
|
|
20230810,180100,878569700,12100,12100,12100,12100,0
|
|
20230810,180000,878569700,12100,12100,12100,12100,0
|
|
20230810,175900,878569700,12100,12100,12100,12100,0
|
|
20230810,175800,878569700,12100,12100,12100,12100,0
|
|
20230810,175700,878569700,12100,12100,12100,12100,0
|
|
20230810,175600,878569700,12100,12100,12100,12100,0
|
|
20230810,175500,878569700,12100,12100,12100,12100,0
|
|
20230810,175400,878569700,12100,12100,12100,12100,0
|
|
20230810,175300,878569700,12100,12100,12100,12100,0
|
|
20230810,175200,878569700,12100,12100,12100,12100,0
|
|
20230810,175100,878569700,12100,12100,12100,12100,0
|
|
20230810,175000,878569700,12100,12100,12100,12100,0
|
|
20230810,174900,878569700,12100,12100,12100,12100,1555
|
|
20230810,174800,878569700,12100,12100,12100,12100,0
|
|
20230810,174700,878569700,12100,12100,12100,12100,0
|
|
20230810,174600,878569700,12100,12100,12100,12100,0
|
|
20230810,174500,878569700,12100,12100,12100,12100,0
|
|
20230810,174400,878569700,12100,12100,12100,12100,0
|
|
20230810,174300,878569700,12100,12100,12100,12100,0
|
|
20230810,174200,878569700,12100,12100,12100,12100,0
|
|
20230810,174100,878569700,12100,12100,12100,12100,0
|
|
20230810,174000,878569700,12100,12100,12100,12100,0
|
|
20230810,173900,878569700,12100,12100,12100,12100,0
|
|
20230810,173800,878569700,12100,12100,12100,12100,0
|
|
20230810,173700,878569700,12100,12100,12100,12100,0
|
|
20230810,173600,878569700,12100,12100,12100,12100,0
|
|
20230810,173500,878569700,12100,12100,12100,12100,0
|
|
20230810,173400,878569700,12100,12100,12100,12100,0
|
|
20230810,173300,878569700,12100,12100,12100,12100,0
|
|
20230810,173200,878569700,12100,12100,12100,12100,0
|
|
20230810,173100,878569700,12100,12100,12100,12100,0
|
|
20230810,173000,878569700,12100,12100,12100,12100,0
|
|
20230810,172900,878569700,12100,12100,12100,12100,0
|
|
20230810,172800,878569700,12100,12100,12100,12100,0
|
|
20230810,172700,878569700,12100,12100,12100,12100,0
|
|
20230810,172600,878569700,12100,12100,12100,12100,0
|
|
20230810,172500,878569700,12100,12100,12100,12100,0
|
|
20230810,172400,878569700,12100,12100,12100,12100,0
|
|
20230810,172300,878569700,12100,12100,12100,12100,0
|
|
20230810,172200,878569700,12100,12100,12100,12100,0
|
|
20230810,172100,878569700,12100,12100,12100,12100,0
|
|
20230810,172000,878569700,12100,12100,12100,12100,0
|
|
20230810,171900,878569700,12100,12100,12100,12100,1555
|
|
20230810,171800,878569700,12100,12100,12100,12100,0
|
|
20230810,171700,878569700,12100,12100,12100,12100,0
|
|
20230810,171600,878569700,12100,12100,12100,12100,0
|
|
20230810,171500,878569700,12100,12100,12100,12100,0
|
|
20230810,171400,878569700,12100,12100,12100,12100,0
|
|
20230810,171300,878569700,12100,12100,12100,12100,0
|
|
20230810,171200,878569700,12100,12100,12100,12100,0
|
|
20230810,171100,878569700,12100,12100,12100,12100,0
|
|
20230810,171000,878569700,12100,12100,12100,12100,0
|
|
20230810,170900,878569700,12100,12100,12100,12100,0
|
|
20230810,170800,878569700,12100,12100,12100,12100,0
|
|
20230810,170700,878569700,12100,12100,12100,12100,0
|
|
20230810,170600,878569700,12100,12100,12100,12100,0
|
|
20230810,170500,878569700,12100,12100,12100,12100,0
|
|
20230810,170400,878569700,12100,12100,12100,12100,0
|
|
20230810,170300,878569700,12100,12100,12100,12100,0
|
|
20230810,170200,878569700,12100,12100,12100,12100,0
|
|
20230810,170100,878569700,12100,12100,12100,12100,0
|
|
20230810,170000,878569700,12100,12100,12100,12100,0
|
|
20230810,165900,878569700,12100,12100,12100,12100,0
|
|
20230810,165800,878569700,12100,12100,12100,12100,0
|
|
20230810,165700,878569700,12100,12100,12100,12100,0
|
|
20230810,165600,878569700,12100,12100,12100,12100,0
|
|
20230810,165500,878569700,12100,12100,12100,12100,0
|
|
20230810,165400,878569700,12100,12100,12100,12100,0
|
|
20230810,165300,878569700,12100,12100,12100,12100,0
|
|
20230810,165200,878569700,12100,12100,12100,12100,0
|
|
20230810,165100,878569700,12100,12100,12100,12100,0
|
|
20230810,165000,878569700,12100,12100,12100,12100,0
|
|
20230810,164900,878569700,12100,12100,12100,12100,1555
|
|
20230810,164800,878569700,12100,12100,12100,12100,0
|
|
20230810,164700,878569700,12100,12100,12100,12100,0
|
|
20230810,164600,878569700,12100,12100,12100,12100,0
|
|
20230810,164500,878569700,12100,12100,12100,12100,0
|
|
20230810,164400,878569700,12100,12100,12100,12100,0
|
|
20230810,164300,878569700,12100,12100,12100,12100,0
|
|
20230810,164200,878569700,12100,12100,12100,12100,0
|
|
20230810,164100,878569700,12100,12100,12100,12100,0
|
|
20230810,164000,878569700,12100,12100,12100,12100,0
|
|
20230810,163900,878569700,12100,12100,12100,12100,0
|
|
20230810,163800,878569700,12100,12100,12100,12100,0
|
|
20230810,163700,878569700,12100,12100,12100,12100,0
|
|
20230810,163600,878569700,12100,12100,12100,12100,0
|
|
20230810,163500,878569700,12100,12100,12100,12100,0
|
|
20230810,163400,878569700,12100,12100,12100,12100,0
|
|
20230810,163300,878569700,12100,12100,12100,12100,0
|
|
20230810,163200,878569700,12100,12100,12100,12100,0
|
|
20230810,163100,878569700,12100,12100,12100,12100,0
|
|
20230810,163000,878569700,12100,12100,12100,12100,0
|
|
20230810,162900,878569700,12100,12100,12100,12100,0
|
|
20230810,162800,878569700,12100,12100,12100,12100,0
|
|
20230810,162700,878569700,12100,12100,12100,12100,0
|
|
20230810,162600,878569700,12100,12100,12100,12100,0
|
|
20230810,162500,878569700,12100,12100,12100,12100,0
|
|
20230810,162400,878569700,12100,12100,12100,12100,0
|
|
20230810,162300,878569700,12100,12100,12100,12100,0
|
|
20230810,162200,878569700,12100,12100,12100,12100,0
|
|
20230810,162100,878569700,12100,12100,12100,12100,0
|
|
20230810,162000,878569700,12100,12100,12100,12100,0
|
|
20230810,161900,878569700,12100,12100,12100,12100,1555
|
|
20230810,161800,878569700,12100,12100,12100,12100,0
|
|
20230810,161700,878569700,12100,12100,12100,12100,0
|
|
20230810,161600,878569700,12100,12100,12100,12100,0
|
|
20230810,161500,878569700,12100,12100,12100,12100,0
|
|
20230810,161400,878569700,12100,12100,12100,12100,0
|
|
20230810,161300,878569700,12100,12100,12100,12100,0
|
|
20230810,161200,878569700,12100,12100,12100,12100,0
|
|
20230810,161100,878569700,12100,12100,12100,12100,0
|
|
20230810,161000,878569700,12100,12100,12100,12100,0
|
|
20230810,160900,878569700,12100,12100,12100,12100,0
|
|
20230810,160800,878569700,12100,12100,12100,12100,0
|
|
20230810,160700,878569700,12100,12100,12100,12100,0
|
|
20230810,160600,878569700,12100,12100,12100,12100,0
|
|
20230810,160500,878569700,12100,12100,12100,12100,0
|
|
20230810,160400,878569700,12100,12100,12100,12100,0
|
|
20230810,160300,878569700,12100,12100,12100,12100,0
|
|
20230810,160200,878569700,12100,12100,12100,12100,0
|
|
20230810,160100,878569700,12100,12100,12100,12100,0
|
|
20230810,160000,878569700,12100,12100,12100,12100,0
|
|
20230810,155900,878569700,12100,12100,12100,12100,0
|
|
20230810,155800,878569700,12100,12100,12100,12100,0
|
|
20230810,155700,878569700,12100,12100,12100,12100,0
|
|
20230810,155600,878569700,12100,12100,12100,12100,0
|
|
20230810,155500,878569700,12100,12100,12100,12100,0
|
|
20230810,155400,878569700,12100,12100,12100,12100,0
|
|
20230810,155300,878569700,12100,12100,12100,12100,0
|
|
20230810,155200,878569700,12100,12100,12100,12100,0
|
|
20230810,155100,878569700,12100,12100,12100,12100,0
|
|
20230810,155000,878569700,12100,12100,12100,12100,0
|
|
20230810,154900,878569700,12100,12100,12100,12100,1555
|
|
20230810,154800,878569700,12100,12100,12100,12100,0
|
|
20230810,154700,878569700,12100,12100,12100,12100,0
|
|
20230810,154600,878569700,12100,12100,12100,12100,0
|
|
20230810,154500,878569700,12100,12100,12100,12100,0
|
|
20230810,154400,878569700,12100,12100,12100,12100,0
|
|
20230810,154300,878569700,12100,12100,12100,12100,0
|
|
20230810,154200,878569700,12100,12100,12100,12100,0
|
|
20230810,154100,878569700,12100,12100,12100,12100,0
|
|
20230810,154000,878569700,12100,12100,12100,12100,0
|
|
20230810,153900,878569700,12100,12100,12100,12100,0
|
|
20230810,153800,878569700,12100,12100,12100,12100,0
|
|
20230810,153700,878569700,12100,12100,12100,12100,0
|
|
20230810,153600,878569700,12100,12100,12100,12100,0
|
|
20230810,153500,878569700,12100,12100,12100,12100,0
|
|
20230810,153400,878569700,12100,12100,12100,12100,0
|
|
20230810,153300,878569700,12100,12100,12100,12100,0
|
|
20230810,153200,878569700,12100,12100,12100,12100,0
|
|
20230810,153100,878569700,12100,12100,12100,12100,0
|
|
20230810,153000,878569700,12100,12100,12100,12100,1555
|
|
20230810,152900,859754200,12120,12120,12120,12120,0
|
|
20230810,152800,859754200,12120,12120,12120,12120,0
|
|
20230810,152700,859754200,12120,12120,12120,12120,0
|
|
20230810,152600,859754200,12120,12120,12120,12120,0
|
|
20230810,152500,859754200,12120,12120,12120,12120,0
|
|
20230810,152400,859754200,12120,12120,12120,12120,0
|
|
20230810,152300,859754200,12120,12120,12120,12120,0
|
|
20230810,152200,859754200,12120,12120,12120,12120,0
|
|
20230810,152100,859754200,12120,12120,12120,12120,0
|
|
20230810,152000,859754200,12120,12120,12120,12120,0
|
|
20230810,151900,859754200,12120,12130,12130,12100,530
|
|
20230810,151800,853335640,12140,12140,12140,12140,1
|
|
20230810,151700,853323500,12120,12120,12120,12120,5
|
|
20230810,151600,853262900,12120,12140,12140,12120,63
|
|
20230810,151500,852498530,12150,12140,12150,12120,353
|
|
20230810,151400,848212170,12110,12110,12110,12110,20
|
|
20230810,151300,847969970,12120,12120,12120,12110,207
|
|
20230810,151200,845461490,12120,12090,12120,12090,11
|
|
20230810,151100,845328470,12150,12110,12150,12110,335
|
|
20230810,151000,841267040,12080,12080,12080,12080,8
|
|
20230810,150900,841170400,12080,12080,12080,12080,1
|
|
20230810,150800,841158320,12080,12080,12080,12080,1
|
|
20230810,150700,841146240,12070,12070,12070,12070,10
|
|
20230810,150600,841025540,12070,12060,12070,12050,131
|
|
20230810,150500,839446010,12060,12060,12060,12060,159
|
|
20230810,150400,837528470,12050,12070,12070,12050,305
|
|
20230810,150300,833850740,12060,12060,12060,12060,1
|
|
20230810,150200,833838680,12080,12060,12080,12050,1331
|
|
20230810,150100,817793790,12070,12070,12070,12070,0
|
|
20230810,150000,817793790,12070,12070,12070,12070,47
|
|
20230810,145900,817226500,12080,12080,12080,12080,15
|
|
20230810,145800,817045300,12080,12080,12080,12080,1
|
|
20230810,145700,817033220,12080,12080,12080,12080,0
|
|
20230810,145600,817033220,12080,12080,12080,12080,0
|
|
20230810,145500,817033220,12080,12080,12080,12080,15
|
|
20230810,145400,816852020,12080,12080,12080,12080,0
|
|
20230810,145300,816852020,12080,12080,12080,12080,0
|
|
20230810,145200,816852020,12080,12080,12080,12080,1
|
|
20230810,145100,816839940,12070,12070,12070,12060,157
|
|
20230810,145000,814945930,12080,12080,12080,12080,1
|
|
20230810,144900,814933850,12070,12070,12070,12070,7
|
|
20230810,144800,814849360,12080,12080,12080,12080,0
|
|
20230810,144700,814849360,12080,12080,12080,12080,0
|
|
20230810,144600,814849360,12080,12080,12080,12080,0
|
|
20230810,144500,814849360,12080,12080,12080,12080,0
|
|
20230810,144400,814849360,12080,12080,12080,12080,5
|
|
20230810,144300,814788960,12080,12080,12080,12080,5
|
|
20230810,144200,814728560,12080,12080,12080,12080,0
|
|
20230810,144100,814728560,12080,12080,12080,12080,0
|
|
20230810,144000,814728560,12080,12070,12080,12070,6
|
|
20230810,143900,814656130,12080,12080,12080,12060,9
|
|
20230810,143800,814547550,12070,12100,12100,12060,203
|
|
20230810,143700,812097640,12110,12110,12110,12110,0
|
|
20230810,143600,812097640,12110,12110,12110,12110,0
|
|
20230810,143500,812097640,12110,12110,12110,12110,0
|
|
20230810,143400,812097640,12110,12110,12110,12110,0
|
|
20230810,143300,812097640,12110,12100,12110,12100,17
|
|
20230810,143200,811891800,12110,12100,12110,12100,10
|
|
20230810,143100,811770740,12100,12100,12100,12100,0
|
|
20230810,143000,811770740,12100,12100,12100,12100,6
|
|
20230810,142900,811698140,12110,12110,12110,12110,1
|
|
20230810,142800,811686030,12060,12070,12110,12060,77
|
|
20230810,142700,810756690,12090,12090,12090,12090,3
|
|
20230810,142600,810720420,12120,12120,12120,12120,0
|
|
20230810,142500,810720420,12120,12120,12120,12080,35
|
|
20230810,142400,810297540,12080,12080,12150,12080,507
|
|
20230810,142300,804158340,12100,12060,12100,12060,500
|
|
20230810,142200,798117870,12000,12030,12060,12000,1140
|
|
20230810,142100,784412890,12030,12030,12030,12030,1
|
|
20230810,142000,784400860,12000,12010,12010,12000,29
|
|
20230810,141900,784052770,12000,12000,12000,12000,0
|
|
20230810,141800,784052770,12000,12000,12000,12000,57
|
|
20230810,141700,783368770,12010,12000,12010,12000,2
|
|
20230810,141600,783344760,12000,12010,12010,12000,518
|
|
20230810,141500,777128160,12010,12000,12010,12000,291
|
|
20230810,141400,773636150,12010,12010,12010,12010,11
|
|
20230810,141300,773504040,12050,12050,12050,12050,0
|
|
20230810,141200,773504040,12050,12050,12050,12050,0
|
|
20230810,141100,773504040,12050,12050,12050,12050,1
|
|
20230810,141000,773491990,12000,12020,12020,12000,285
|
|
20230810,140900,770070430,12020,12020,12020,12020,0
|
|
20230810,140800,770070430,12020,12020,12020,12020,210
|
|
20230810,140700,767546230,12020,12020,12020,12020,200
|
|
20230810,140600,765142230,12020,12020,12020,12020,0
|
|
20230810,140500,765142230,12020,12030,12030,12020,200
|
|
20230810,140400,762738070,12030,12030,12030,12030,0
|
|
20230810,140300,762738070,12030,12030,12030,12030,9
|
|
20230810,140200,762629800,12030,12030,12030,12030,0
|
|
20230810,140100,762629800,12030,12030,12030,12030,0
|
|
20230810,140000,762629800,12030,12030,12030,12030,0
|
|
20230810,135900,762629800,12030,12030,12030,12030,41
|
|
20230810,135800,762136570,12020,12020,12020,12020,0
|
|
20230810,135700,762136570,12020,12020,12020,12020,0
|
|
20230810,135600,762136570,12020,12020,12020,12020,0
|
|
20230810,135500,762136570,12020,12020,12020,12020,12
|
|
20230810,135400,761992330,12000,12000,12000,12000,100
|
|
20230810,135300,760792330,12000,12000,12000,12000,0
|
|
20230810,135200,760792330,12000,12010,12010,12000,234
|
|
20230810,135100,757983550,12010,12010,12010,12010,22
|
|
20230810,135000,757719330,12010,12010,12010,12010,1
|
|
20230810,134900,757707320,12010,12010,12020,12000,276
|
|
20230810,134800,754393090,12020,12020,12020,12020,1
|
|
20230810,134700,754381070,12010,12010,12010,12010,139
|
|
20230810,134600,752711680,12020,12020,12020,12020,0
|
|
20230810,134500,752711680,12020,12020,12020,12020,0
|
|
20230810,134400,752711680,12020,12020,12020,12020,0
|
|
20230810,134300,752711680,12020,12020,12020,12020,1
|
|
20230810,134200,752699660,12000,12000,12000,12000,705
|
|
20230810,134100,744239660,12000,12010,12010,12000,16
|
|
20230810,134000,744047560,12020,12020,12020,12020,0
|
|
20230810,133900,744047560,12020,12020,12020,12020,1
|
|
20230810,133800,744035540,12020,12020,12020,12020,0
|
|
20230810,133700,744035540,12020,12020,12020,12020,13
|
|
20230810,133600,743879280,12020,12020,12020,12020,0
|
|
20230810,133500,743879280,12020,12020,12020,12020,0
|
|
20230810,133400,743879280,12020,12020,12020,12020,0
|
|
20230810,133300,743879280,12020,12020,12020,12020,0
|
|
20230810,133200,743879280,12020,12020,12020,12020,0
|
|
20230810,133100,743879280,12020,12020,12020,12020,0
|
|
20230810,133000,743879280,12020,12020,12020,12020,0
|
|
20230810,132900,743879280,12020,12020,12020,12020,0
|
|
20230810,132800,743879280,12020,12020,12020,12020,0
|
|
20230810,132700,743879280,12020,12020,12020,12020,0
|
|
20230810,132600,743879280,12020,12010,12020,12000,642
|
|
20230810,132500,736173650,12020,12020,12020,12020,6
|
|
20230810,132400,736101530,12000,12000,12000,12000,0
|
|
20230810,132300,736101530,12000,12000,12000,12000,0
|
|
20230810,132200,736101530,12000,12010,12020,12000,201
|
|
20230810,132100,733688930,12010,12010,12010,12010,1
|
|
20230810,132000,733676920,12020,12020,12020,12020,1
|
|
20230810,131900,733664900,12000,12020,12020,12000,102
|
|
20230810,131800,732440640,12030,12030,12030,12030,0
|
|
20230810,131700,732440640,12030,12030,12030,12030,0
|
|
20230810,131600,732440640,12030,12030,12030,12030,0
|
|
20230810,131500,732440640,12030,12030,12030,12030,0
|
|
20230810,131400,732440640,12030,12030,12030,12030,1
|
|
20230810,131300,732428610,12000,12020,12020,12000,1300
|
|
20230810,131200,716823710,12030,12030,12030,12030,0
|
|
20230810,131100,716823710,12030,12030,12030,12030,0
|
|
20230810,131000,716823710,12030,12030,12030,12030,0
|
|
20230810,130900,716823710,12030,12030,12030,12030,0
|
|
20230810,130800,716823710,12030,12010,12030,12010,62
|
|
20230810,130700,716078570,12020,12020,12020,12020,30
|
|
20230810,130600,715717970,12020,12020,12020,12010,84
|
|
20230810,130500,714708790,12020,12020,12020,12020,0
|
|
20230810,130400,714708790,12020,12020,12020,12020,20
|
|
20230810,130300,714468390,12030,12030,12030,12030,0
|
|
20230810,130200,714468390,12030,12030,12030,12030,0
|
|
20230810,130100,714468390,12030,12030,12030,12030,0
|
|
20230810,130000,714468390,12030,12030,12030,12030,0
|
|
20230810,125900,714468390,12030,12020,12030,12020,9
|
|
20230810,125800,714360200,12030,12020,12030,12020,6
|
|
20230810,125700,714288060,12010,12020,12020,12010,56
|
|
20230810,125600,713615440,12020,12020,12020,12020,140
|
|
20230810,125500,711932640,12030,12030,12030,12030,0
|
|
20230810,125400,711932640,12030,12020,12030,12020,7
|
|
20230810,125300,711848490,12030,12030,12030,12030,0
|
|
20230810,125200,711848490,12030,12030,12030,12030,0
|
|
20230810,125100,711848490,12030,12030,12030,12030,0
|
|
20230810,125000,711848490,12030,12020,12030,12020,43
|
|
20230810,124900,711331620,12030,12030,12030,12030,6
|
|
20230810,124800,711259440,12030,12030,12030,12030,4
|
|
20230810,124700,711211320,12030,12030,12030,12030,2
|
|
20230810,124600,711187260,12070,12070,12070,12070,0
|
|
20230810,124500,711187260,12070,12070,12070,12070,0
|
|
20230810,124400,711187260,12070,12070,12070,12070,0
|
|
20230810,124300,711187260,12070,12070,12070,12070,0
|
|
20230810,124200,711187260,12070,12070,12070,12070,0
|
|
20230810,124100,711187260,12070,12050,12070,12050,13
|
|
20230810,124000,711030590,12050,12030,12050,12030,2
|
|
20230810,123900,711006510,12030,12050,12050,12030,100
|
|
20230810,123800,709803480,12040,12050,12050,12040,11
|
|
20230810,123700,709671030,12050,12050,12050,12050,0
|
|
20230810,123600,709671030,12050,12050,12050,12050,0
|
|
20230810,123500,709671030,12050,12040,12050,12040,109
|
|
20230810,123400,708357680,12050,12050,12050,12050,0
|
|
20230810,123300,708357680,12050,12050,12050,12050,0
|
|
20230810,123200,708357680,12050,12050,12050,12050,0
|
|
20230810,123100,708357680,12050,12050,12050,12050,1
|
|
20230810,123000,708345630,12050,12050,12050,12050,63
|
|
20230810,122900,707586480,12050,12030,12050,12030,74
|
|
20230810,122800,706696240,12030,12060,12060,12030,100
|
|
20230810,122700,705491890,12060,12030,12060,12030,12
|
|
20230810,122600,705347200,12030,12030,12030,12030,0
|
|
20230810,122500,705347200,12030,12030,12060,12030,208
|
|
20230810,122400,702841170,12010,12010,12010,12010,0
|
|
20230810,122300,702841170,12010,12010,12010,12010,10
|
|
20230810,122200,702721070,12010,12010,12010,12010,0
|
|
20230810,122100,702721070,12010,12010,12010,12010,27
|
|
20230810,122000,702396800,12010,12010,12010,12010,18
|
|
20230810,121900,702180620,12010,12010,12010,12010,0
|
|
20230810,121800,702180620,12010,12010,12010,12010,96
|
|
20230810,121700,701027660,12000,12000,12000,12000,0
|
|
20230810,121600,701027660,12000,12000,12000,12000,0
|
|
20230810,121500,701027660,12000,12010,12010,12000,1325
|
|
20230810,121400,685125340,12010,12010,12010,12010,0
|
|
20230810,121300,685125340,12010,12010,12010,12010,6
|
|
20230810,121200,685053280,12010,12010,12010,12010,377
|
|
20230810,121100,680525510,12020,12020,12020,12020,7
|
|
20230810,121000,680441370,12010,12010,12010,12010,0
|
|
20230810,120900,680441370,12010,12010,12010,12010,29
|
|
20230810,120800,680093080,12010,12010,12010,12010,0
|
|
20230810,120700,680093080,12010,12010,12010,12000,223
|
|
20230810,120600,677415310,12030,12010,12030,12010,87
|
|
20230810,120500,676370420,12030,12030,12030,12030,0
|
|
20230810,120400,676370420,12030,12030,12030,12030,0
|
|
20230810,120300,676370420,12030,12010,12030,12010,51
|
|
20230810,120200,675757890,12040,12040,12040,12040,1
|
|
20230810,120100,675745850,12010,12010,12010,12010,305
|
|
20230810,120000,672082800,12040,12010,12040,12010,8
|
|
20230810,115900,671986690,12040,12040,12040,12040,1
|
|
20230810,115800,671974650,12010,12010,12010,12010,1
|
|
20230810,115700,671962640,12040,12000,12040,12000,14
|
|
20230810,115600,671794540,12000,12010,12010,12000,34
|
|
20230810,115500,671386220,12010,12000,12010,12000,630
|
|
20230810,115400,663825720,12000,12000,12000,12000,2
|
|
20230810,115300,663801720,11970,11970,11970,11970,2
|
|
20230810,115200,663777780,11970,11970,11970,11970,0
|
|
20230810,115100,663777780,11970,11970,11970,11970,2
|
|
20230810,115000,663753840,11980,11980,12000,11970,52
|
|
20230810,114900,663130870,12000,12000,12000,12000,1
|
|
20230810,114800,663118870,11970,11980,11980,11970,22
|
|
20230810,114700,662855330,12000,11970,12000,11970,3
|
|
20230810,114600,662819390,12000,12000,12000,12000,27
|
|
20230810,114500,662495390,11970,11970,12000,11970,8
|
|
20230810,114400,662399600,11970,11970,11970,11970,0
|
|
20230810,114300,662399600,11970,12000,12000,11970,103
|
|
20230810,114200,661166660,11970,11970,11970,11970,2
|
|
20230810,114100,661142720,11970,11970,11970,11970,0
|
|
20230810,114000,661142720,11970,11970,11970,11970,2
|
|
20230810,113900,661118780,11970,12000,12000,11970,16
|
|
20230810,113800,660927140,12000,12000,12000,12000,56
|
|
20230810,113700,660255140,12000,11970,12000,11970,13
|
|
20230810,113600,660099230,12000,11970,12000,11970,6
|
|
20230810,113500,660027380,11970,11970,11970,11970,2
|
|
20230810,113400,660003440,11970,11970,11970,11970,1
|
|
20230810,113300,659991470,11970,11970,11970,11970,0
|
|
20230810,113200,659991470,11970,11970,11970,11970,2
|
|
20230810,113100,659967530,11960,11960,11960,11960,61
|
|
20230810,113000,659237970,11960,11960,11960,11960,2
|
|
20230810,112900,659214050,12010,11960,12010,11960,30
|
|
20230810,112800,658854930,11960,11960,11960,11960,200
|
|
20230810,112700,656462930,11940,11940,11940,11940,2
|
|
20230810,112600,656439050,11960,11950,11960,11940,101
|
|
20230810,112500,655233080,11940,11960,11960,11940,3
|
|
20230810,112400,655197240,11940,11940,11940,11940,2
|
|
20230810,112300,655173360,11960,11960,11960,11960,1
|
|
20230810,112200,655161400,11930,11970,11970,11930,411
|
|
20230810,112100,650242070,11950,11950,11950,11950,2
|
|
20230810,112000,650218170,11970,11970,11970,11970,1
|
|
20230810,111900,650206200,11950,11950,11970,11950,341
|
|
20230810,111800,646131150,11950,11950,11950,11950,10
|
|
20230810,111700,646011650,11940,11940,11940,11940,78
|
|
20230810,111600,645080330,11930,11930,11930,11930,27
|
|
20230810,111500,644758220,11940,11920,11940,11920,2
|
|
20230810,111400,644734360,11920,11940,11940,11920,4
|
|
20230810,111300,644686640,11920,11920,11920,11920,6
|
|
20230810,111200,644615120,11910,11910,11910,11910,751
|
|
20230810,111100,635670710,11910,11920,11920,11910,168
|
|
20230810,111000,633668170,11920,11910,11920,11910,213
|
|
20230810,110900,631131210,11920,11910,11920,11910,3
|
|
20230810,110800,631095470,11910,11910,11910,11910,67
|
|
20230810,110700,630297500,11910,11910,11910,11910,2
|
|
20230810,110600,630273680,11920,11920,11940,11920,234
|
|
20230810,110500,627484360,11920,11920,11920,11920,16
|
|
20230810,110400,627293640,11920,11920,11920,11920,2
|
|
20230810,110300,627269800,11920,11920,11920,11920,256
|
|
20230810,110200,624218280,11920,11920,11920,11920,18
|
|
20230810,110100,624003720,11920,11920,11920,11920,220
|
|
20230810,110000,621381320,11920,11920,11920,11920,5
|
|
20230810,105900,621321720,11920,11920,11920,11920,3
|
|
20230810,105800,621285960,11920,11920,11920,11920,2
|
|
20230810,105700,621262120,11920,11930,11930,11920,300
|
|
20230810,105600,617685790,11930,11930,11930,11930,4
|
|
20230810,105500,617638070,11930,11930,11930,11930,99
|
|
20230810,105400,616457000,11930,11930,11930,11930,132
|
|
20230810,105300,614882240,11930,11930,11950,11930,101
|
|
20230810,105200,613677290,11920,11920,11920,11920,30
|
|
20230810,105100,613319690,11920,11920,11920,11920,41
|
|
20230810,105000,612830970,11910,11910,11910,11910,2
|
|
20230810,104900,612807150,11910,11910,11910,11910,328
|
|
20230810,104800,608900670,11920,11910,11920,11910,22
|
|
20230810,104700,608638450,11920,11920,11920,11920,4
|
|
20230810,104600,608590770,11910,11910,11910,11910,101
|
|
20230810,104500,607387860,11910,11910,11910,11910,2
|
|
20230810,104400,607364040,11910,11910,11910,11910,599
|
|
20230810,104300,600229950,11910,11910,11910,11910,2
|
|
20230810,104200,600206130,11910,11910,11910,11910,268
|
|
20230810,104100,597014250,11910,11920,11920,11910,224
|
|
20230810,104000,594346040,11920,11920,11920,11910,31
|
|
20230810,103900,593976690,11920,11920,11920,11920,29
|
|
20230810,103800,593631010,11910,11920,11920,11910,542
|
|
20230810,103700,587174110,11920,11920,11920,11920,72
|
|
20230810,103600,586315870,11930,11920,11930,11920,582
|
|
20230810,103500,579378420,11920,11920,11920,11920,182
|
|
20230810,103400,577208980,11920,11920,11920,11920,0
|
|
20230810,103300,577208980,11920,11920,11950,11920,843
|
|
20230810,103200,567160390,11920,11920,11950,11920,14
|
|
20230810,103100,566993480,11950,11950,11950,11920,79
|
|
20230810,103000,566051530,11950,11920,11950,11920,20
|
|
20230810,102900,565813100,11950,11930,11950,11920,165
|
|
20230810,102800,563846200,11920,11920,11950,11920,5
|
|
20230810,102700,563786570,11920,11950,11950,11920,256
|
|
20230810,102600,560734600,11950,11950,11950,11950,1
|
|
20230810,102500,560722650,11910,11940,11950,11910,2578
|
|
20230810,102400,529984320,11950,11950,11960,11950,164
|
|
20230810,102300,528023210,11970,11970,11970,11970,0
|
|
20230810,102200,528023210,11970,11950,11970,11950,3
|
|
20230810,102100,527987340,11970,11960,11970,11960,3
|
|
20230810,102000,527951450,11950,11950,11950,11950,2
|
|
20230810,101900,527927550,11970,11970,11970,11940,44
|
|
20230810,101800,527400930,11970,11970,11970,11970,12
|
|
20230810,101700,527257290,11970,11930,11980,11930,50
|
|
20230810,101600,526658860,11970,11970,11970,11970,1
|
|
20230810,101500,526646890,11930,11970,11970,11930,302
|
|
20230810,101400,523043790,11960,11960,11960,11960,2
|
|
20230810,101300,523019870,11970,11940,11970,11930,446
|
|
20230810,101200,517696620,11940,11940,11940,11940,2
|
|
20230810,101100,517672740,11980,11930,12000,11930,386
|
|
20230810,101000,513048520,11970,11960,11970,11960,2
|
|
20230810,100900,513024590,11930,11930,11930,11930,2
|
|
20230810,100800,513000730,11970,11930,11970,11930,742
|
|
20230810,100700,504123670,11930,11930,11930,11930,2
|
|
20230810,100600,504099810,11970,11930,11970,11930,4
|
|
20230810,100500,504052020,11960,11960,11960,11960,0
|
|
20230810,100400,504052020,11960,11920,11960,11920,48
|
|
20230810,100300,503479820,11930,11930,11930,11930,177
|
|
20230810,100200,501368210,11930,11930,11970,11930,186
|
|
20230810,100100,499142490,11970,11930,11970,11930,8
|
|
20230810,100000,499046910,11930,11930,11970,11930,151
|
|
20230810,095900,497245400,11930,11930,11930,11930,1
|
|
20230810,095800,497233470,11970,11930,11970,11930,93
|
|
20230810,095700,496120990,11930,11920,11960,11920,582
|
|
20230810,095600,489179840,11920,11920,11920,11920,8
|
|
20230810,095500,489084480,11920,11910,11920,11900,425
|
|
20230810,095400,484019530,11900,11910,11910,11900,12
|
|
20230810,095300,483876630,11910,11900,11910,11900,45
|
|
20230810,095200,483341120,11910,11920,11920,11910,5
|
|
20230810,095100,483281540,11890,11900,11900,11890,660
|
|
20230810,095000,475433040,11900,11900,11900,11900,97
|
|
20230810,094900,474278740,11900,11920,11920,11900,108
|
|
20230810,094800,472993360,11920,11920,11920,11920,5
|
|
20230810,094700,472933760,11930,11890,11930,11890,55
|
|
20230810,094600,472279610,11890,11890,11890,11890,1
|
|
20230810,094500,472267720,11930,11920,11930,11920,67
|
|
20230810,094400,471469070,11940,11940,11940,11940,10
|
|
20230810,094300,471349670,11940,11940,11940,11940,0
|
|
20230810,094200,471349670,11940,11880,11940,11880,27
|
|
20230810,094100,471028810,11880,11880,11880,11880,72
|
|
20230810,094000,470173450,11880,11870,11880,11870,217
|
|
20230810,093900,467596490,11870,11910,11910,11870,1100
|
|
20230810,093800,454530310,11920,11930,11930,11920,22
|
|
20230810,093700,454268060,11880,11920,11930,11880,822
|
|
20230810,093600,444500480,11880,11930,11930,11880,1268
|
|
20230810,093500,429430560,11930,11930,11940,11930,123
|
|
20230810,093400,427963160,11950,11960,11960,11950,45
|
|
20230810,093300,427424970,11970,11910,11970,11910,21
|
|
20230810,093200,427174200,11880,11960,11970,11880,452
|
|
20230810,093100,421797490,11870,11930,11970,11870,2078
|
|
20230810,093000,397049170,11930,11970,11970,11930,21
|
|
20230810,092900,396798600,11970,11970,11970,11970,25
|
|
20230810,092800,396499350,11970,11970,11970,11970,6
|
|
20230810,092700,396427530,11980,11980,11980,11980,1
|
|
20230810,092600,396415550,11980,11920,11980,11920,457
|
|
20230810,092500,390963880,11920,12040,12040,11920,768
|
|
20230810,092400,381782600,12060,12070,12070,12060,3
|
|
20230810,092300,381746400,12090,12030,12090,11950,1003
|
|
20230810,092200,369737770,12030,11960,12030,11960,2
|
|
20230810,092100,369713780,12030,12030,12030,12030,180
|
|
20230810,092000,367548380,12030,12030,12030,12030,0
|
|
20230810,091900,367548380,12030,12030,12030,12030,61
|
|
20230810,091800,366814550,12030,12000,12040,11900,4161
|
|
20230810,091700,317085490,12000,11990,12000,11980,306
|
|
20230810,091600,313417370,11970,12000,12000,11970,321
|
|
20230810,091500,309574190,11980,12040,12040,11980,304
|
|
20230810,091400,305926410,11970,12040,12040,11970,3463
|
|
20230810,091300,264415140,12040,12040,12040,12000,1406
|
|
20230810,091200,247528270,12040,12030,12040,12020,275
|
|
20230810,091100,244222120,12030,12070,12070,12030,206
|
|
20230810,091000,241743140,12030,12050,12060,12020,1876
|
|
20230810,090900,219162830,12060,12090,12090,12050,692
|
|
20230810,090800,210820110,12060,12100,12100,12060,432
|
|
20230810,090700,205606300,12100,12050,12100,12030,1752
|
|
20230810,090600,184495740,12050,12140,12140,12040,3019
|
|
20230810,090500,148006050,12140,12210,12210,12130,824
|
|
20230810,090400,138002450,12210,12210,12210,12150,777
|
|
20230810,090300,128551930,12210,12170,12230,12150,721
|
|
20230810,090200,119769520,12170,12230,12250,12150,1210
|
|
20230810,090100,105035930,12230,12380,12380,12200,2731
|
|
20230810,090000,71488870,12380,12310,12410,12300,3723
|