657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195400,650271420,12000,12000,12000,12000,570
|
|
20230811,195300,650271420,12000,12000,12000,12000,0
|
|
20230811,195200,650271420,12000,12000,12000,12000,0
|
|
20230811,195100,650271420,12000,12000,12000,12000,0
|
|
20230811,195000,650271420,12000,12000,12000,12000,0
|
|
20230811,194900,650271420,12000,12000,12000,12000,0
|
|
20230811,194800,650271420,12000,12000,12000,12000,0
|
|
20230811,194700,650271420,12000,12000,12000,12000,0
|
|
20230811,194600,650271420,12000,12000,12000,12000,0
|
|
20230811,194500,650271420,12000,12000,12000,12000,0
|
|
20230811,194400,650271420,12000,12000,12000,12000,0
|
|
20230811,194300,650271420,12000,12000,12000,12000,0
|
|
20230811,194200,650271420,12000,12000,12000,12000,0
|
|
20230811,194100,650271420,12000,12000,12000,12000,0
|
|
20230811,194000,650271420,12000,12000,12000,12000,0
|
|
20230811,193900,650271420,12000,12000,12000,12000,0
|
|
20230811,193800,650271420,12000,12000,12000,12000,0
|
|
20230811,193700,650271420,12000,12000,12000,12000,0
|
|
20230811,193600,650271420,12000,12000,12000,12000,0
|
|
20230811,193500,650271420,12000,12000,12000,12000,0
|
|
20230811,193400,650271420,12000,12000,12000,12000,0
|
|
20230811,193300,650271420,12000,12000,12000,12000,0
|
|
20230811,193200,650271420,12000,12000,12000,12000,0
|
|
20230811,193100,650271420,12000,12000,12000,12000,0
|
|
20230811,193000,650271420,12000,12000,12000,12000,0
|
|
20230811,192900,650271420,12000,12000,12000,12000,0
|
|
20230811,192800,650271420,12000,12000,12000,12000,0
|
|
20230811,192700,650271420,12000,12000,12000,12000,0
|
|
20230811,192600,650271420,12000,12000,12000,12000,0
|
|
20230811,192500,650271420,12000,12000,12000,12000,0
|
|
20230811,192400,650271420,12000,12000,12000,12000,570
|
|
20230811,192300,650271420,12000,12000,12000,12000,0
|
|
20230811,192200,650271420,12000,12000,12000,12000,0
|
|
20230811,192100,650271420,12000,12000,12000,12000,0
|
|
20230811,192000,650271420,12000,12000,12000,12000,0
|
|
20230811,191900,650271420,12000,12000,12000,12000,0
|
|
20230811,191800,650271420,12000,12000,12000,12000,0
|
|
20230811,191700,650271420,12000,12000,12000,12000,0
|
|
20230811,191600,650271420,12000,12000,12000,12000,0
|
|
20230811,191500,650271420,12000,12000,12000,12000,0
|
|
20230811,191400,650271420,12000,12000,12000,12000,0
|
|
20230811,191300,650271420,12000,12000,12000,12000,0
|
|
20230811,191200,650271420,12000,12000,12000,12000,0
|
|
20230811,191100,650271420,12000,12000,12000,12000,0
|
|
20230811,191000,650271420,12000,12000,12000,12000,0
|
|
20230811,190900,650271420,12000,12000,12000,12000,0
|
|
20230811,190800,650271420,12000,12000,12000,12000,0
|
|
20230811,190700,650271420,12000,12000,12000,12000,0
|
|
20230811,190600,650271420,12000,12000,12000,12000,0
|
|
20230811,190500,650271420,12000,12000,12000,12000,0
|
|
20230811,190400,650271420,12000,12000,12000,12000,0
|
|
20230811,190300,650271420,12000,12000,12000,12000,0
|
|
20230811,190200,650271420,12000,12000,12000,12000,0
|
|
20230811,190100,650271420,12000,12000,12000,12000,0
|
|
20230811,190000,650271420,12000,12000,12000,12000,0
|
|
20230811,185900,650271420,12000,12000,12000,12000,0
|
|
20230811,185800,650271420,12000,12000,12000,12000,0
|
|
20230811,185700,650271420,12000,12000,12000,12000,0
|
|
20230811,185600,650271420,12000,12000,12000,12000,0
|
|
20230811,185500,650271420,12000,12000,12000,12000,0
|
|
20230811,185400,650271420,12000,12000,12000,12000,570
|
|
20230811,185300,650271420,12000,12000,12000,12000,0
|
|
20230811,185200,650271420,12000,12000,12000,12000,0
|
|
20230811,185100,650271420,12000,12000,12000,12000,0
|
|
20230811,185000,650271420,12000,12000,12000,12000,0
|
|
20230811,184900,650271420,12000,12000,12000,12000,0
|
|
20230811,184800,650271420,12000,12000,12000,12000,0
|
|
20230811,184700,650271420,12000,12000,12000,12000,0
|
|
20230811,184600,650271420,12000,12000,12000,12000,0
|
|
20230811,184500,650271420,12000,12000,12000,12000,0
|
|
20230811,184400,650271420,12000,12000,12000,12000,0
|
|
20230811,184300,650271420,12000,12000,12000,12000,0
|
|
20230811,184200,650271420,12000,12000,12000,12000,0
|
|
20230811,184100,650271420,12000,12000,12000,12000,0
|
|
20230811,184000,650271420,12000,12000,12000,12000,0
|
|
20230811,183900,650271420,12000,12000,12000,12000,0
|
|
20230811,183800,650271420,12000,12000,12000,12000,0
|
|
20230811,183700,650271420,12000,12000,12000,12000,0
|
|
20230811,183600,650271420,12000,12000,12000,12000,0
|
|
20230811,183500,650271420,12000,12000,12000,12000,0
|
|
20230811,183400,650271420,12000,12000,12000,12000,0
|
|
20230811,183300,650271420,12000,12000,12000,12000,0
|
|
20230811,183200,650271420,12000,12000,12000,12000,0
|
|
20230811,183100,650271420,12000,12000,12000,12000,0
|
|
20230811,183000,650271420,12000,12000,12000,12000,0
|
|
20230811,182900,650271420,12000,12000,12000,12000,0
|
|
20230811,182800,650271420,12000,12000,12000,12000,0
|
|
20230811,182700,650271420,12000,12000,12000,12000,0
|
|
20230811,182600,650271420,12000,12000,12000,12000,0
|
|
20230811,182500,650271420,12000,12000,12000,12000,0
|
|
20230811,182400,650271420,12000,12000,12000,12000,570
|
|
20230811,182300,650271420,12000,12000,12000,12000,0
|
|
20230811,182200,650271420,12000,12000,12000,12000,0
|
|
20230811,182100,650271420,12000,12000,12000,12000,0
|
|
20230811,182000,650271420,12000,12000,12000,12000,0
|
|
20230811,181900,650271420,12000,12000,12000,12000,0
|
|
20230811,181800,650271420,12000,12000,12000,12000,0
|
|
20230811,181700,650271420,12000,12000,12000,12000,0
|
|
20230811,181600,650271420,12000,12000,12000,12000,0
|
|
20230811,181500,650271420,12000,12000,12000,12000,0
|
|
20230811,181400,650271420,12000,12000,12000,12000,0
|
|
20230811,181300,650271420,12000,12000,12000,12000,0
|
|
20230811,181200,650271420,12000,12000,12000,12000,0
|
|
20230811,181100,650271420,12000,12000,12000,12000,0
|
|
20230811,181000,650271420,12000,12000,12000,12000,0
|
|
20230811,180900,650271420,12000,12000,12000,12000,0
|
|
20230811,180800,650271420,12000,12000,12000,12000,0
|
|
20230811,180700,650271420,12000,12000,12000,12000,0
|
|
20230811,180600,650271420,12000,12000,12000,12000,0
|
|
20230811,180500,650271420,12000,12000,12000,12000,0
|
|
20230811,180400,650271420,12000,12000,12000,12000,0
|
|
20230811,180300,650271420,12000,12000,12000,12000,0
|
|
20230811,180200,650271420,12000,12000,12000,12000,0
|
|
20230811,180100,650271420,12000,12000,12000,12000,0
|
|
20230811,180000,650271420,12000,12000,12000,12000,0
|
|
20230811,175900,650271420,12000,12000,12000,12000,0
|
|
20230811,175800,650271420,12000,12000,12000,12000,0
|
|
20230811,175700,650271420,12000,12000,12000,12000,0
|
|
20230811,175600,650271420,12000,12000,12000,12000,0
|
|
20230811,175500,650271420,12000,12000,12000,12000,0
|
|
20230811,175400,650271420,12000,12000,12000,12000,570
|
|
20230811,175300,650271420,12000,12000,12000,12000,0
|
|
20230811,175200,650271420,12000,12000,12000,12000,0
|
|
20230811,175100,650271420,12000,12000,12000,12000,0
|
|
20230811,175000,650271420,12000,12000,12000,12000,0
|
|
20230811,174900,650271420,12000,12000,12000,12000,0
|
|
20230811,174800,650271420,12000,12000,12000,12000,0
|
|
20230811,174700,650271420,12000,12000,12000,12000,0
|
|
20230811,174600,650271420,12000,12000,12000,12000,0
|
|
20230811,174500,650271420,12000,12000,12000,12000,0
|
|
20230811,174400,650271420,12000,12000,12000,12000,0
|
|
20230811,174300,650271420,12000,12000,12000,12000,0
|
|
20230811,174200,650271420,12000,12000,12000,12000,0
|
|
20230811,174100,650271420,12000,12000,12000,12000,0
|
|
20230811,174000,650271420,12000,12000,12000,12000,0
|
|
20230811,173900,650271420,12000,12000,12000,12000,0
|
|
20230811,173800,650271420,12000,12000,12000,12000,0
|
|
20230811,173700,650271420,12000,12000,12000,12000,0
|
|
20230811,173600,650271420,12000,12000,12000,12000,0
|
|
20230811,173500,650271420,12000,12000,12000,12000,0
|
|
20230811,173400,650271420,12000,12000,12000,12000,0
|
|
20230811,173300,650271420,12000,12000,12000,12000,0
|
|
20230811,173200,650271420,12000,12000,12000,12000,0
|
|
20230811,173100,650271420,12000,12000,12000,12000,0
|
|
20230811,173000,650271420,12000,12000,12000,12000,0
|
|
20230811,172900,650271420,12000,12000,12000,12000,0
|
|
20230811,172800,650271420,12000,12000,12000,12000,0
|
|
20230811,172700,650271420,12000,12000,12000,12000,0
|
|
20230811,172600,650271420,12000,12000,12000,12000,0
|
|
20230811,172500,650271420,12000,12000,12000,12000,0
|
|
20230811,172400,650271420,12000,12000,12000,12000,570
|
|
20230811,172300,650271420,12000,12000,12000,12000,0
|
|
20230811,172200,650271420,12000,12000,12000,12000,0
|
|
20230811,172100,650271420,12000,12000,12000,12000,0
|
|
20230811,172000,650271420,12000,12000,12000,12000,0
|
|
20230811,171900,650271420,12000,12000,12000,12000,0
|
|
20230811,171800,650271420,12000,12000,12000,12000,0
|
|
20230811,171700,650271420,12000,12000,12000,12000,0
|
|
20230811,171600,650271420,12000,12000,12000,12000,0
|
|
20230811,171500,650271420,12000,12000,12000,12000,0
|
|
20230811,171400,650271420,12000,12000,12000,12000,0
|
|
20230811,171300,650271420,12000,12000,12000,12000,0
|
|
20230811,171200,650271420,12000,12000,12000,12000,0
|
|
20230811,171100,650271420,12000,12000,12000,12000,0
|
|
20230811,171000,650271420,12000,12000,12000,12000,0
|
|
20230811,170900,650271420,12000,12000,12000,12000,0
|
|
20230811,170800,650271420,12000,12000,12000,12000,0
|
|
20230811,170700,650271420,12000,12000,12000,12000,0
|
|
20230811,170600,650271420,12000,12000,12000,12000,0
|
|
20230811,170500,650271420,12000,12000,12000,12000,0
|
|
20230811,170400,650271420,12000,12000,12000,12000,0
|
|
20230811,170300,650271420,12000,12000,12000,12000,0
|
|
20230811,170200,650271420,12000,12000,12000,12000,0
|
|
20230811,170100,650271420,12000,12000,12000,12000,0
|
|
20230811,170000,650271420,12000,12000,12000,12000,0
|
|
20230811,165900,650271420,12000,12000,12000,12000,0
|
|
20230811,165800,650271420,12000,12000,12000,12000,0
|
|
20230811,165700,650271420,12000,12000,12000,12000,0
|
|
20230811,165600,650271420,12000,12000,12000,12000,0
|
|
20230811,165500,650271420,12000,12000,12000,12000,0
|
|
20230811,165400,650271420,12000,12000,12000,12000,570
|
|
20230811,165300,650271420,12000,12000,12000,12000,0
|
|
20230811,165200,650271420,12000,12000,12000,12000,0
|
|
20230811,165100,650271420,12000,12000,12000,12000,0
|
|
20230811,165000,650271420,12000,12000,12000,12000,0
|
|
20230811,164900,650271420,12000,12000,12000,12000,0
|
|
20230811,164800,650271420,12000,12000,12000,12000,0
|
|
20230811,164700,650271420,12000,12000,12000,12000,0
|
|
20230811,164600,650271420,12000,12000,12000,12000,0
|
|
20230811,164500,650271420,12000,12000,12000,12000,0
|
|
20230811,164400,650271420,12000,12000,12000,12000,0
|
|
20230811,164300,650271420,12000,12000,12000,12000,0
|
|
20230811,164200,650271420,12000,12000,12000,12000,0
|
|
20230811,164100,650271420,12000,12000,12000,12000,0
|
|
20230811,164000,650271420,12000,12000,12000,12000,0
|
|
20230811,163900,650271420,12000,12000,12000,12000,0
|
|
20230811,163800,650271420,12000,12000,12000,12000,0
|
|
20230811,163700,650271420,12000,12000,12000,12000,0
|
|
20230811,163600,650271420,12000,12000,12000,12000,0
|
|
20230811,163500,650271420,12000,12000,12000,12000,0
|
|
20230811,163400,650271420,12000,12000,12000,12000,0
|
|
20230811,163300,650271420,12000,12000,12000,12000,0
|
|
20230811,163200,650271420,12000,12000,12000,12000,0
|
|
20230811,163100,650271420,12000,12000,12000,12000,0
|
|
20230811,163000,650271420,12000,12000,12000,12000,0
|
|
20230811,162900,650271420,12000,12000,12000,12000,0
|
|
20230811,162800,650271420,12000,12000,12000,12000,0
|
|
20230811,162700,650271420,12000,12000,12000,12000,0
|
|
20230811,162600,650271420,12000,12000,12000,12000,0
|
|
20230811,162500,650271420,12000,12000,12000,12000,0
|
|
20230811,162400,650271420,12000,12000,12000,12000,570
|
|
20230811,162300,650271420,12000,12000,12000,12000,0
|
|
20230811,162200,650271420,12000,12000,12000,12000,0
|
|
20230811,162100,650271420,12000,12000,12000,12000,0
|
|
20230811,162000,650271420,12000,12000,12000,12000,0
|
|
20230811,161900,650271420,12000,12000,12000,12000,0
|
|
20230811,161800,650271420,12000,12000,12000,12000,0
|
|
20230811,161700,650271420,12000,12000,12000,12000,0
|
|
20230811,161600,650271420,12000,12000,12000,12000,0
|
|
20230811,161500,650271420,12000,12000,12000,12000,0
|
|
20230811,161400,650271420,12000,12000,12000,12000,0
|
|
20230811,161300,650271420,12000,12000,12000,12000,0
|
|
20230811,161200,650271420,12000,12000,12000,12000,0
|
|
20230811,161100,650271420,12000,12000,12000,12000,0
|
|
20230811,161000,650271420,12000,12000,12000,12000,0
|
|
20230811,160900,650271420,12000,12000,12000,12000,0
|
|
20230811,160800,650271420,12000,12000,12000,12000,0
|
|
20230811,160700,650271420,12000,12000,12000,12000,0
|
|
20230811,160600,650271420,12000,12000,12000,12000,0
|
|
20230811,160500,650271420,12000,12000,12000,12000,0
|
|
20230811,160400,650271420,12000,12000,12000,12000,0
|
|
20230811,160300,650271420,12000,12000,12000,12000,0
|
|
20230811,160200,650271420,12000,12000,12000,12000,0
|
|
20230811,160100,650271420,12000,12000,12000,12000,0
|
|
20230811,160000,650271420,12000,12000,12000,12000,0
|
|
20230811,155900,650271420,12000,12000,12000,12000,0
|
|
20230811,155800,650271420,12000,12000,12000,12000,0
|
|
20230811,155700,650271420,12000,12000,12000,12000,0
|
|
20230811,155600,650271420,12000,12000,12000,12000,0
|
|
20230811,155500,650271420,12000,12000,12000,12000,0
|
|
20230811,155400,650271420,12000,12000,12000,12000,570
|
|
20230811,155300,650271420,12000,12000,12000,12000,0
|
|
20230811,155200,650271420,12000,12000,12000,12000,0
|
|
20230811,155100,650271420,12000,12000,12000,12000,0
|
|
20230811,155000,650271420,12000,12000,12000,12000,0
|
|
20230811,154900,650271420,12000,12000,12000,12000,0
|
|
20230811,154800,650271420,12000,12000,12000,12000,0
|
|
20230811,154700,650271420,12000,12000,12000,12000,0
|
|
20230811,154600,650271420,12000,12000,12000,12000,0
|
|
20230811,154500,650271420,12000,12000,12000,12000,0
|
|
20230811,154400,650271420,12000,12000,12000,12000,0
|
|
20230811,154300,650271420,12000,12000,12000,12000,0
|
|
20230811,154200,650271420,12000,12000,12000,12000,0
|
|
20230811,154100,650271420,12000,12000,12000,12000,0
|
|
20230811,154000,650271420,12000,12000,12000,12000,0
|
|
20230811,153900,650271420,12000,12000,12000,12000,0
|
|
20230811,153800,650271420,12000,12000,12000,12000,0
|
|
20230811,153700,650271420,12000,12000,12000,12000,0
|
|
20230811,153600,650271420,12000,12000,12000,12000,0
|
|
20230811,153500,650271420,12000,12000,12000,12000,0
|
|
20230811,153400,650271420,12000,12000,12000,12000,0
|
|
20230811,153300,650271420,12000,12000,12000,12000,0
|
|
20230811,153200,650271420,12000,12000,12000,12000,0
|
|
20230811,153100,650271420,12000,12000,12000,12000,0
|
|
20230811,153000,650271420,12000,12000,12000,12000,570
|
|
20230811,152900,643431420,12010,12010,12010,12010,0
|
|
20230811,152800,643431420,12010,12010,12010,12010,0
|
|
20230811,152700,643431420,12010,12010,12010,12010,0
|
|
20230811,152600,643431420,12010,12010,12010,12010,0
|
|
20230811,152500,643431420,12010,12010,12010,12010,0
|
|
20230811,152400,643431420,12010,12010,12010,12010,0
|
|
20230811,152300,643431420,12010,12010,12010,12010,0
|
|
20230811,152200,643431420,12010,12010,12010,12010,0
|
|
20230811,152100,643431420,12010,12010,12010,12010,0
|
|
20230811,152000,643431420,12010,12010,12010,12010,0
|
|
20230811,151900,643431420,12010,12060,12090,12000,641
|
|
20230811,151800,635729300,12090,12070,12090,12070,34
|
|
20230811,151700,635318320,12110,12100,12110,12100,201
|
|
20230811,151600,632886210,12110,12110,12110,12100,226
|
|
20230811,151500,630151350,12110,12110,12110,12110,2
|
|
20230811,151400,630127130,12110,12100,12110,11990,7643
|
|
20230811,151300,538253970,12100,12100,12110,12100,586
|
|
20230811,151200,531163360,12110,12080,12110,12070,1007
|
|
20230811,151100,518982910,12080,12080,12080,12080,200
|
|
20230811,151000,516566910,12080,12000,12080,12000,306
|
|
20230811,150900,512894830,12010,12060,12080,12010,781
|
|
20230811,150800,503512450,12080,12020,12080,12010,1229
|
|
20230811,150700,488746740,12090,12040,12090,12020,501
|
|
20230811,150600,482723900,12100,12100,12100,12100,0
|
|
20230811,150500,482723900,12100,12100,12100,12100,0
|
|
20230811,150400,482723900,12100,12100,12100,12100,0
|
|
20230811,150300,482723900,12100,12100,12100,12100,0
|
|
20230811,150200,482723900,12100,12060,12100,12060,1005
|
|
20230811,150100,470568040,12060,12060,12060,12060,0
|
|
20230811,150000,470568040,12060,12060,12060,12060,0
|
|
20230811,145900,470568040,12060,12060,12060,12020,588
|
|
20230811,145800,463499530,12030,12030,12030,12030,65
|
|
20230811,145700,462717580,12060,12060,12060,12060,5
|
|
20230811,145600,462657280,12060,12060,12060,12030,355
|
|
20230811,145500,458386570,12060,12040,12060,12040,5
|
|
20230811,145400,458326350,12060,12060,12060,12060,50
|
|
20230811,145300,457723350,12060,12060,12060,12060,0
|
|
20230811,145200,457723350,12060,12060,12060,12060,0
|
|
20230811,145100,457723350,12060,12060,12060,12060,1
|
|
20230811,145000,457711290,12030,12030,12030,12030,1
|
|
20230811,144900,457699260,12060,12060,12060,12060,10
|
|
20230811,144800,457578660,12060,12060,12060,12060,0
|
|
20230811,144700,457578660,12060,12040,12060,12040,3
|
|
20230811,144600,457542520,12040,12030,12040,12030,166
|
|
20230811,144500,455544130,12040,12040,12040,12040,0
|
|
20230811,144400,455544130,12040,12030,12040,12030,2
|
|
20230811,144300,455520060,12030,12020,12030,12020,1072
|
|
20230811,144200,442623910,12020,12020,12020,12020,0
|
|
20230811,144100,442623910,12020,12020,12020,12000,20
|
|
20230811,144000,442383720,12020,12000,12020,12000,174
|
|
20230811,143900,440295700,12030,12000,12030,12000,2
|
|
20230811,143800,440271670,12030,12030,12030,12030,0
|
|
20230811,143700,440271670,12030,12030,12030,12030,0
|
|
20230811,143600,440271670,12030,12000,12030,12000,60
|
|
20230811,143500,439551640,12030,12030,12030,12030,6
|
|
20230811,143400,439479460,12030,12030,12030,12030,0
|
|
20230811,143300,439479460,12030,12030,12030,12030,1
|
|
20230811,143200,439467430,12020,12020,12020,12020,264
|
|
20230811,143100,436294150,12020,12020,12020,12020,0
|
|
20230811,143000,436294150,12020,12020,12020,12020,3
|
|
20230811,142900,436258090,12020,12020,12020,12020,0
|
|
20230811,142800,436258090,12020,12020,12020,12020,0
|
|
20230811,142700,436258090,12020,12010,12020,12010,162
|
|
20230811,142600,434312250,12020,12020,12020,12020,0
|
|
20230811,142500,434312250,12020,12020,12020,12020,0
|
|
20230811,142400,434312250,12020,12020,12020,12020,0
|
|
20230811,142300,434312250,12020,12020,12020,12020,1
|
|
20230811,142200,434300230,11990,11990,11990,11990,3
|
|
20230811,142100,434264260,12020,12020,12020,12020,0
|
|
20230811,142000,434264260,12020,12020,12020,12020,5
|
|
20230811,141900,434204160,12020,12020,12030,12020,401
|
|
20230811,141800,429384130,12020,12020,12020,12020,10
|
|
20230811,141700,429263930,12030,12020,12030,12020,351
|
|
20230811,141600,425044900,12040,12030,12040,12030,1226
|
|
20230811,141500,410284160,12030,12020,12030,12020,545
|
|
20230811,141400,403733250,12020,12020,12020,12020,1216
|
|
20230811,141300,389116930,12020,12020,12020,12020,67
|
|
20230811,141200,388311590,12030,12030,12030,12030,0
|
|
20230811,141100,388311590,12030,12030,12030,12030,0
|
|
20230811,141000,388311590,12030,12030,12030,12030,0
|
|
20230811,140900,388311590,12030,12030,12030,12030,1
|
|
20230811,140800,388299560,11980,11980,11980,11980,669
|
|
20230811,140700,380284940,11980,11990,11990,11980,220
|
|
20230811,140600,377648150,12000,12010,12010,12000,506
|
|
20230811,140500,371575810,12010,12010,12010,12010,359
|
|
20230811,140400,367264220,12040,12040,12040,12040,0
|
|
20230811,140300,367264220,12040,12040,12040,12040,1
|
|
20230811,140200,367252180,12020,12050,12050,12020,54
|
|
20230811,140100,366603070,12040,12040,12040,12040,0
|
|
20230811,140000,366603070,12040,12010,12040,12010,10
|
|
20230811,135900,366482940,12040,12010,12040,12010,100
|
|
20230811,135800,365281910,12050,12050,12050,12050,10
|
|
20230811,135700,365161410,12050,12050,12050,12050,0
|
|
20230811,135600,365161410,12050,12050,12050,12050,500
|
|
20230811,135500,359136410,12050,12000,12050,12000,47
|
|
20230811,135400,358572360,12050,12050,12050,12000,123
|
|
20230811,135300,357096240,12000,12000,12000,12000,0
|
|
20230811,135200,357096240,12000,12010,12010,12000,279
|
|
20230811,135100,353748030,12000,12000,12000,12000,0
|
|
20230811,135000,353748030,12000,12000,12000,12000,0
|
|
20230811,134900,353748030,12000,12030,12050,12000,521
|
|
20230811,134800,347495300,12050,12050,12050,12050,0
|
|
20230811,134700,347495300,12050,12050,12050,12050,0
|
|
20230811,134600,347495300,12050,12050,12050,12050,0
|
|
20230811,134500,347495300,12050,12050,12050,12050,0
|
|
20230811,134400,347495300,12050,12050,12050,12050,0
|
|
20230811,134300,347495300,12050,12050,12050,12050,0
|
|
20230811,134200,347495300,12050,12050,12050,12000,459
|
|
20230811,134100,341984560,12050,12050,12050,12050,0
|
|
20230811,134000,341984560,12050,12050,12050,12050,0
|
|
20230811,133900,341984560,12050,12050,12050,12050,0
|
|
20230811,133800,341984560,12050,12050,12050,12030,82
|
|
20230811,133700,340998060,12030,12050,12050,12030,273
|
|
20230811,133600,337713800,12040,12050,12050,12030,162
|
|
20230811,133500,335764850,12030,12050,12050,12030,872
|
|
20230811,133400,325274060,12100,12100,12100,12100,0
|
|
20230811,133300,325274060,12100,12100,12100,12100,0
|
|
20230811,133200,325274060,12100,12100,12100,12100,0
|
|
20230811,133100,325274060,12100,12100,12100,12100,0
|
|
20230811,133000,325274060,12100,12040,12100,12030,188
|
|
20230811,132900,323010960,12100,12050,12100,12040,274
|
|
20230811,132800,319711430,12100,12100,12100,12100,0
|
|
20230811,132700,319711430,12100,12070,12100,12050,501
|
|
20230811,132600,313671220,12100,12070,12100,12070,21
|
|
20230811,132500,313417720,12100,12110,12110,12070,34
|
|
20230811,132400,313006110,12110,12110,12110,12110,0
|
|
20230811,132300,313006110,12110,12110,12110,12110,0
|
|
20230811,132200,313006110,12110,12110,12110,12110,199
|
|
20230811,132100,310596220,12110,12110,12110,12110,0
|
|
20230811,132000,310596220,12110,12110,12110,12110,0
|
|
20230811,131900,310596220,12110,12110,12110,12110,0
|
|
20230811,131800,310596220,12110,12110,12110,12110,0
|
|
20230811,131700,310596220,12110,12110,12110,12110,0
|
|
20230811,131600,310596220,12110,12110,12110,12110,0
|
|
20230811,131500,310596220,12110,12110,12110,12110,0
|
|
20230811,131400,310596220,12110,12110,12110,12110,5
|
|
20230811,131300,310535670,12110,12110,12110,12110,0
|
|
20230811,131200,310535670,12110,12110,12110,12110,23
|
|
20230811,131100,310257140,12110,12110,12110,12110,1
|
|
20230811,131000,310245030,12060,12060,12060,12060,0
|
|
20230811,130900,310245030,12060,12060,12060,12060,0
|
|
20230811,130800,310245030,12060,12070,12070,12060,199
|
|
20230811,130700,307845080,12060,12060,12060,12060,0
|
|
20230811,130600,307845080,12060,12070,12080,12060,50
|
|
20230811,130500,307241690,12070,12080,12080,12070,500
|
|
20230811,130400,301206430,12070,12080,12080,12070,102
|
|
20230811,130300,299975240,12100,12100,12100,12100,163
|
|
20230811,130200,298002940,12100,12100,12100,12100,30
|
|
20230811,130100,297639940,12100,12100,12100,12100,100
|
|
20230811,130000,296429940,12100,12100,12100,12100,10
|
|
20230811,125900,296308940,12070,12070,12070,12070,0
|
|
20230811,125800,296308940,12070,12080,12080,12070,30
|
|
20230811,125700,295946640,12100,12100,12100,12100,1
|
|
20230811,125600,295934540,12060,12070,12080,12060,1679
|
|
20230811,125500,275682700,12070,12070,12070,12070,1
|
|
20230811,125400,275670630,12070,12070,12070,12070,0
|
|
20230811,125300,275670630,12070,12070,12070,12070,0
|
|
20230811,125200,275670630,12070,12070,12070,12070,0
|
|
20230811,125100,275670630,12070,12120,12130,12070,227
|
|
20230811,125000,272929190,12130,12130,12130,12130,0
|
|
20230811,124900,272929190,12130,12130,12130,12130,1
|
|
20230811,124800,272917060,12130,12100,12130,12070,221
|
|
20230811,124700,270247290,12140,12140,12140,12140,0
|
|
20230811,124600,270247290,12140,12140,12140,12140,0
|
|
20230811,124500,270247290,12140,12140,12140,12140,1
|
|
20230811,124400,270235150,12100,12140,12140,12100,40
|
|
20230811,124300,269751110,12100,12110,12110,12100,200
|
|
20230811,124200,267330670,12140,12140,12140,12140,0
|
|
20230811,124100,267330670,12140,12140,12140,12140,0
|
|
20230811,124000,267330670,12140,12140,12140,12140,0
|
|
20230811,123900,267330670,12140,12140,12140,12140,0
|
|
20230811,123800,267330670,12140,12140,12140,12140,2
|
|
20230811,123700,267306390,12140,12140,12140,12140,1
|
|
20230811,123600,267294250,12100,12110,12110,12100,508
|
|
20230811,123500,261147290,12100,12110,12110,12100,400
|
|
20230811,123400,256306400,12140,12140,12140,12140,0
|
|
20230811,123300,256306400,12140,12130,12140,12130,120
|
|
20230811,123200,254849660,12100,12100,12100,12100,0
|
|
20230811,123100,254849660,12100,12100,12100,12100,0
|
|
20230811,123000,254849660,12100,12100,12100,12100,0
|
|
20230811,122900,254849660,12100,12100,12100,12100,0
|
|
20230811,122800,254849660,12100,12100,12100,12100,0
|
|
20230811,122700,254849660,12100,12100,12100,12100,34
|
|
20230811,122600,254438260,12090,12090,12090,12090,33
|
|
20230811,122500,254039290,12090,12090,12090,12090,0
|
|
20230811,122400,254039290,12090,12090,12090,12090,0
|
|
20230811,122300,254039290,12090,12100,12100,12090,70
|
|
20230811,122200,253192890,12100,12100,12100,12100,10
|
|
20230811,122100,253071890,12150,12150,12150,12150,0
|
|
20230811,122000,253071890,12150,12150,12150,12150,0
|
|
20230811,121900,253071890,12150,12150,12150,12150,1
|
|
20230811,121800,253059740,12090,12140,12140,12090,50
|
|
20230811,121700,252454340,12150,12150,12150,12150,0
|
|
20230811,121600,252454340,12150,12120,12150,12120,12
|
|
20230811,121500,252308870,12150,12150,12150,12150,0
|
|
20230811,121400,252308870,12150,12150,12150,12150,0
|
|
20230811,121300,252308870,12150,12150,12150,12150,0
|
|
20230811,121200,252308870,12150,12150,12150,12150,0
|
|
20230811,121100,252308870,12150,12150,12150,12150,0
|
|
20230811,121000,252308870,12150,12150,12150,12150,0
|
|
20230811,120900,252308870,12150,12150,12150,12150,0
|
|
20230811,120800,252308870,12150,12150,12150,12150,0
|
|
20230811,120700,252308870,12150,12150,12150,12150,0
|
|
20230811,120600,252308870,12150,12150,12150,12150,0
|
|
20230811,120500,252308870,12150,12150,12150,12150,0
|
|
20230811,120400,252308870,12150,12150,12150,12150,0
|
|
20230811,120300,252308870,12150,12150,12150,12150,0
|
|
20230811,120200,252308870,12150,12150,12150,12150,0
|
|
20230811,120100,252308870,12150,12150,12150,12150,0
|
|
20230811,120000,252308870,12150,12150,12150,12150,3
|
|
20230811,115900,252272420,12150,12150,12150,12150,0
|
|
20230811,115800,252272420,12150,12150,12150,12150,1
|
|
20230811,115700,252260270,12120,12120,12120,12120,91
|
|
20230811,115600,251157350,12120,12120,12120,12120,1
|
|
20230811,115500,251145230,12120,12120,12120,12120,1
|
|
20230811,115400,251133110,12120,12120,12120,12120,0
|
|
20230811,115300,251133110,12120,12120,12120,12120,2
|
|
20230811,115200,251108870,12120,12120,12120,12120,8
|
|
20230811,115100,251011910,12120,12120,12120,12120,0
|
|
20230811,115000,251011910,12120,12120,12120,12120,1
|
|
20230811,114900,250999790,12120,12120,12120,12120,0
|
|
20230811,114800,250999790,12120,12110,12120,12110,2
|
|
20230811,114700,250975560,12110,12110,12110,12110,0
|
|
20230811,114600,250975560,12110,12110,12110,12110,11
|
|
20230811,114500,250842350,12110,12110,12110,12110,3
|
|
20230811,114400,250806020,12110,12110,12110,12110,7
|
|
20230811,114300,250721250,12110,12110,12110,12110,0
|
|
20230811,114200,250721250,12110,12110,12110,12110,0
|
|
20230811,114100,250721250,12110,12110,12110,12110,3
|
|
20230811,114000,250684920,12110,12110,12110,12110,0
|
|
20230811,113900,250684920,12110,12110,12110,12110,2
|
|
20230811,113800,250660700,12110,12110,12110,12110,0
|
|
20230811,113700,250660700,12110,12110,12110,12110,2
|
|
20230811,113600,250636480,12110,12110,12110,12110,0
|
|
20230811,113500,250636480,12110,12110,12110,12110,0
|
|
20230811,113400,250636480,12110,12110,12110,12110,1
|
|
20230811,113300,250624370,12100,12100,12110,12100,20
|
|
20230811,113200,250382240,12070,12090,12090,12070,768
|
|
20230811,113100,241111820,12100,12100,12100,12100,1
|
|
20230811,113000,241099720,12110,12110,12110,12110,2
|
|
20230811,112900,241075500,12100,12100,12100,12100,0
|
|
20230811,112800,241075500,12100,12100,12100,12100,0
|
|
20230811,112700,241075500,12100,12100,12100,12100,0
|
|
20230811,112600,241075500,12100,12100,12100,12100,9
|
|
20230811,112500,240966600,12070,12090,12090,12070,166
|
|
20230811,112400,238962640,12100,12100,12100,12100,1
|
|
20230811,112300,238950540,12080,12100,12100,12080,431
|
|
20230811,112200,233743510,12110,12110,12110,12110,5
|
|
20230811,112100,233682960,12110,12110,12110,12110,7
|
|
20230811,112000,233598190,12110,12110,12110,12110,0
|
|
20230811,111900,233598190,12110,12110,12110,12110,3
|
|
20230811,111800,233561860,12110,12110,12110,12110,0
|
|
20230811,111700,233561860,12110,12110,12110,12110,213
|
|
20230811,111600,230982430,12110,12110,12110,12110,1
|
|
20230811,111500,230970320,12120,12120,12120,12120,1
|
|
20230811,111400,230958200,12120,12120,12120,12120,0
|
|
20230811,111300,230958200,12120,12120,12120,12120,0
|
|
20230811,111200,230958200,12120,12120,12120,12120,0
|
|
20230811,111100,230958200,12120,12120,12120,12120,3
|
|
20230811,111000,230921840,12120,12110,12120,12080,201
|
|
20230811,110900,228490400,12120,12120,12120,12120,1
|
|
20230811,110800,228478280,12120,12120,12120,12120,1
|
|
20230811,110700,228466160,12120,12120,12120,12120,3
|
|
20230811,110600,228429800,12130,12130,12130,12130,1
|
|
20230811,110500,228417670,12120,12120,12120,12120,1
|
|
20230811,110400,228405550,12130,12120,12130,12120,15
|
|
20230811,110300,228223740,12130,12130,12130,12130,87
|
|
20230811,110200,227168430,12130,12130,12130,12130,0
|
|
20230811,110100,227168430,12130,12130,12130,12130,0
|
|
20230811,110000,227168430,12130,12130,12130,12130,2
|
|
20230811,105900,227144170,12110,12110,12110,12110,1
|
|
20230811,105800,227132060,12080,12120,12130,12080,1005
|
|
20230811,105700,214981840,12130,12130,12130,12130,1
|
|
20230811,105600,214969710,12130,12130,12130,12130,2
|
|
20230811,105500,214945450,12130,12130,12130,12130,0
|
|
20230811,105400,214945450,12130,12130,12130,12130,3
|
|
20230811,105300,214909060,12130,12130,12130,12130,3
|
|
20230811,105200,214872670,12120,12120,12120,12120,30
|
|
20230811,105100,214509070,12140,12140,12140,12140,0
|
|
20230811,105000,214509070,12140,12140,12140,12140,0
|
|
20230811,104900,214509070,12140,12140,12140,12140,3
|
|
20230811,104800,214472650,12140,12140,12140,12140,0
|
|
20230811,104700,214472650,12140,12140,12140,12140,1
|
|
20230811,104600,214460510,12090,12150,12150,12090,56
|
|
20230811,104500,213783100,12150,12150,12150,12150,0
|
|
20230811,104400,213783100,12150,12150,12150,12150,1
|
|
20230811,104300,213770950,12130,12130,12130,12130,1
|
|
20230811,104200,213758820,12140,12140,12140,12140,1
|
|
20230811,104100,213746680,12140,12140,12140,12140,56
|
|
20230811,104000,213066840,12150,12150,12150,12150,0
|
|
20230811,103900,213066840,12150,12110,12150,12100,295
|
|
20230811,103800,209484430,12150,12150,12150,12140,3
|
|
20230811,103700,209447990,12150,12150,12150,12150,0
|
|
20230811,103600,209447990,12150,12150,12150,12150,0
|
|
20230811,103500,209447990,12150,12150,12150,12150,3
|
|
20230811,103400,209411540,12150,12140,12150,12140,3
|
|
20230811,103300,209375100,12110,12110,12110,12110,0
|
|
20230811,103200,209375100,12110,12140,12140,12110,24
|
|
20230811,103100,209083770,12140,12150,12150,12140,8
|
|
20230811,103000,208986640,12140,12140,12140,12140,10
|
|
20230811,102900,208865240,12160,12160,12160,12160,0
|
|
20230811,102800,208865240,12160,12150,12160,12150,100
|
|
20230811,102700,207649270,12160,12160,12160,12160,1
|
|
20230811,102600,207637110,12080,12090,12090,12080,167
|
|
20230811,102500,205619500,12100,12100,12100,12100,301
|
|
20230811,102400,201977400,12110,12110,12110,12110,45
|
|
20230811,102300,201432450,12160,12150,12160,12150,2
|
|
20230811,102200,201408140,12080,12160,12160,12070,633
|
|
20230811,102100,193743070,12160,12160,12160,12160,0
|
|
20230811,102000,193743070,12160,12160,12160,12160,1
|
|
20230811,101900,193730910,12150,12150,12150,12150,1
|
|
20230811,101800,193718760,12150,12150,12150,12150,4
|
|
20230811,101700,193670160,12150,12150,12150,12150,4
|
|
20230811,101600,193621560,12150,12160,12160,12150,37
|
|
20230811,101500,193171980,12170,12170,12170,12170,5
|
|
20230811,101400,193111130,12190,12190,12190,12190,0
|
|
20230811,101300,193111130,12190,12140,12190,12140,1004
|
|
20230811,101200,180882560,12140,12130,12140,12130,24
|
|
20230811,101100,180591420,12130,12130,12130,12130,15
|
|
20230811,101000,180409470,12140,12120,12140,12120,160
|
|
20230811,100900,178469320,12120,12120,12120,12120,41
|
|
20230811,100800,177972400,12110,12110,12110,12110,6
|
|
20230811,100700,177899740,12100,12100,12100,12100,38
|
|
20230811,100600,177439940,12110,12120,12120,12110,6
|
|
20230811,100500,177367270,12120,12100,12120,12100,22
|
|
20230811,100400,177101030,12100,12100,12100,12100,1
|
|
20230811,100300,177088930,12100,12100,12100,12100,1
|
|
20230811,100200,177076830,12100,12100,12100,12100,37
|
|
20230811,100100,176629130,12130,12100,12130,12100,89
|
|
20230811,100000,175552200,12100,12100,12100,12100,0
|
|
20230811,095900,175552200,12100,12080,12100,12070,115
|
|
20230811,095800,174163020,12100,12100,12100,12100,1
|
|
20230811,095700,174150920,12100,12100,12100,12100,1
|
|
20230811,095600,174138820,12050,12030,12050,11990,480
|
|
20230811,095500,168375140,12100,12090,12100,12020,103
|
|
20230811,095400,167133900,12100,12090,12100,12090,376
|
|
20230811,095300,162584800,12090,12090,12090,12090,288
|
|
20230811,095200,159102880,12090,12090,12090,12090,111
|
|
20230811,095100,157760890,12100,12090,12100,12090,131
|
|
20230811,095000,156177090,12100,12080,12100,12080,236
|
|
20230811,094900,153324680,12080,12050,12080,12050,39
|
|
20230811,094800,152854700,12040,12040,12040,12040,17
|
|
20230811,094700,152650020,12040,12020,12040,12020,181
|
|
20230811,094600,150471140,12010,12010,12010,12010,414
|
|
20230811,094500,145499000,12010,12010,12010,12010,1
|
|
20230811,094400,145486990,12010,12010,12010,12010,0
|
|
20230811,094300,145486990,12010,12000,12010,12000,173
|
|
20230811,094200,143410880,11980,12020,12020,11980,740
|
|
20230811,094100,134537440,12030,12030,12030,12030,1
|
|
20230811,094000,134525410,12000,12000,12000,12000,17
|
|
20230811,093900,134321410,11990,12010,12050,11990,461
|
|
20230811,093800,128791460,12020,12020,12020,12010,81
|
|
20230811,093700,127818530,12020,12040,12040,12020,76
|
|
20230811,093600,126904680,12050,12050,12050,12050,2
|
|
20230811,093500,126880580,12050,12050,12050,12050,1
|
|
20230811,093400,126868530,12050,12050,12080,12050,4
|
|
20230811,093300,126820300,12060,12060,12060,12060,50
|
|
20230811,093200,126217300,12090,12090,12090,12090,2
|
|
20230811,093100,126193120,12070,12070,12070,12070,2
|
|
20230811,093000,126168980,12100,12100,12100,12100,9
|
|
20230811,092900,126060080,12100,12060,12100,12060,335
|
|
20230811,092800,122019850,12060,12060,12060,12060,1
|
|
20230811,092700,122007790,12060,12060,12060,12060,0
|
|
20230811,092600,122007790,12060,12060,12060,12060,1
|
|
20230811,092500,121995730,12050,12050,12050,12050,1
|
|
20230811,092400,121983680,12060,12080,12080,12050,256
|
|
20230811,092300,118893830,12100,12090,12100,12090,2
|
|
20230811,092200,118869640,12100,12110,12110,12090,13
|
|
20230811,092100,118712440,12100,12110,12110,12100,2
|
|
20230811,092000,118688230,12110,12110,12110,12110,97
|
|
20230811,091900,117513560,12110,12120,12120,12110,3
|
|
20230811,091800,117477220,12120,12110,12120,12110,15
|
|
20230811,091700,117295560,12110,12110,12120,12110,39
|
|
20230811,091600,116823140,12120,12130,12130,12100,15
|
|
20230811,091500,116641440,12060,12150,12150,12060,165
|
|
20230811,091400,114651450,12140,12150,12150,12120,102
|
|
20230811,091300,113414100,12180,12060,12180,12060,1726
|
|
20230811,091200,92476610,12020,12020,12020,12020,137
|
|
20230811,091100,90829870,12020,11950,12020,11950,274
|
|
20230811,091000,87546890,12010,12010,12010,12010,1
|
|
20230811,090900,87534880,12010,12010,12010,12010,2
|
|
20230811,090800,87510860,11940,11950,12020,11940,272
|
|
20230811,090700,84261900,11960,11970,11970,11960,2070
|
|
20230811,090600,59500980,11970,11990,12050,11970,220
|
|
20230811,090500,56867360,12050,12000,12050,11980,96
|
|
20230811,090400,55717170,12050,12010,12050,11970,1451
|
|
20230811,090300,38330450,12100,12100,12100,12100,403
|
|
20230811,090200,33454150,12100,12100,12100,12100,0
|
|
20230811,090100,33454150,12100,12100,12130,12100,737
|
|
20230811,090000,24524850,12100,11950,12100,11950,2052
|