638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,193400,1033855510,10960,10960,10960,10960,0
|
|
20230816,193300,1033855510,10960,10960,10960,10960,0
|
|
20230816,193200,1033855510,10960,10960,10960,10960,0
|
|
20230816,193100,1033855510,10960,10960,10960,10960,0
|
|
20230816,193000,1033855510,10960,10960,10960,10960,0
|
|
20230816,192900,1033855510,10960,10960,10960,10960,0
|
|
20230816,192800,1033855510,10960,10960,10960,10960,0
|
|
20230816,192700,1033855510,10960,10960,10960,10960,0
|
|
20230816,192600,1033855510,10960,10960,10960,10960,0
|
|
20230816,192500,1033855510,10960,10960,10960,10960,0
|
|
20230816,192400,1033855510,10960,10960,10960,10960,0
|
|
20230816,192300,1033855510,10960,10960,10960,10960,0
|
|
20230816,192200,1033855510,10960,10960,10960,10960,0
|
|
20230816,192100,1033855510,10960,10960,10960,10960,0
|
|
20230816,192000,1033855510,10960,10960,10960,10960,0
|
|
20230816,191900,1033855510,10960,10960,10960,10960,0
|
|
20230816,191800,1033855510,10960,10960,10960,10960,0
|
|
20230816,191700,1033855510,10960,10960,10960,10960,0
|
|
20230816,191600,1033855510,10960,10960,10960,10960,0
|
|
20230816,191500,1033855510,10960,10960,10960,10960,0
|
|
20230816,191400,1033855510,10960,10960,10960,10960,0
|
|
20230816,191300,1033855510,10960,10960,10960,10960,0
|
|
20230816,191200,1033855510,10960,10960,10960,10960,0
|
|
20230816,191100,1033855510,10960,10960,10960,10960,0
|
|
20230816,191000,1033855510,10960,10960,10960,10960,0
|
|
20230816,190900,1033855510,10960,10960,10960,10960,0
|
|
20230816,190800,1033855510,10960,10960,10960,10960,0
|
|
20230816,190700,1033855510,10960,10960,10960,10960,0
|
|
20230816,190600,1033855510,10960,10960,10960,10960,0
|
|
20230816,190500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,190400,1033855510,10960,10960,10960,10960,0
|
|
20230816,190300,1033855510,10960,10960,10960,10960,0
|
|
20230816,190200,1033855510,10960,10960,10960,10960,0
|
|
20230816,190100,1033855510,10960,10960,10960,10960,0
|
|
20230816,190000,1033855510,10960,10960,10960,10960,0
|
|
20230816,185900,1033855510,10960,10960,10960,10960,0
|
|
20230816,185800,1033855510,10960,10960,10960,10960,0
|
|
20230816,185700,1033855510,10960,10960,10960,10960,0
|
|
20230816,185600,1033855510,10960,10960,10960,10960,0
|
|
20230816,185500,1033855510,10960,10960,10960,10960,0
|
|
20230816,185400,1033855510,10960,10960,10960,10960,0
|
|
20230816,185300,1033855510,10960,10960,10960,10960,0
|
|
20230816,185200,1033855510,10960,10960,10960,10960,0
|
|
20230816,185100,1033855510,10960,10960,10960,10960,0
|
|
20230816,185000,1033855510,10960,10960,10960,10960,0
|
|
20230816,184900,1033855510,10960,10960,10960,10960,0
|
|
20230816,184800,1033855510,10960,10960,10960,10960,0
|
|
20230816,184700,1033855510,10960,10960,10960,10960,0
|
|
20230816,184600,1033855510,10960,10960,10960,10960,0
|
|
20230816,184500,1033855510,10960,10960,10960,10960,0
|
|
20230816,184400,1033855510,10960,10960,10960,10960,0
|
|
20230816,184300,1033855510,10960,10960,10960,10960,0
|
|
20230816,184200,1033855510,10960,10960,10960,10960,0
|
|
20230816,184100,1033855510,10960,10960,10960,10960,0
|
|
20230816,184000,1033855510,10960,10960,10960,10960,0
|
|
20230816,183900,1033855510,10960,10960,10960,10960,0
|
|
20230816,183800,1033855510,10960,10960,10960,10960,0
|
|
20230816,183700,1033855510,10960,10960,10960,10960,0
|
|
20230816,183600,1033855510,10960,10960,10960,10960,0
|
|
20230816,183500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,183400,1033855510,10960,10960,10960,10960,0
|
|
20230816,183300,1033855510,10960,10960,10960,10960,0
|
|
20230816,183200,1033855510,10960,10960,10960,10960,0
|
|
20230816,183100,1033855510,10960,10960,10960,10960,0
|
|
20230816,183000,1033855510,10960,10960,10960,10960,0
|
|
20230816,182900,1033855510,10960,10960,10960,10960,0
|
|
20230816,182800,1033855510,10960,10960,10960,10960,0
|
|
20230816,182700,1033855510,10960,10960,10960,10960,0
|
|
20230816,182600,1033855510,10960,10960,10960,10960,0
|
|
20230816,182500,1033855510,10960,10960,10960,10960,0
|
|
20230816,182400,1033855510,10960,10960,10960,10960,0
|
|
20230816,182300,1033855510,10960,10960,10960,10960,0
|
|
20230816,182200,1033855510,10960,10960,10960,10960,0
|
|
20230816,182100,1033855510,10960,10960,10960,10960,0
|
|
20230816,182000,1033855510,10960,10960,10960,10960,0
|
|
20230816,181900,1033855510,10960,10960,10960,10960,0
|
|
20230816,181800,1033855510,10960,10960,10960,10960,0
|
|
20230816,181700,1033855510,10960,10960,10960,10960,0
|
|
20230816,181600,1033855510,10960,10960,10960,10960,0
|
|
20230816,181500,1033855510,10960,10960,10960,10960,0
|
|
20230816,181400,1033855510,10960,10960,10960,10960,0
|
|
20230816,181300,1033855510,10960,10960,10960,10960,0
|
|
20230816,181200,1033855510,10960,10960,10960,10960,0
|
|
20230816,181100,1033855510,10960,10960,10960,10960,0
|
|
20230816,181000,1033855510,10960,10960,10960,10960,0
|
|
20230816,180900,1033855510,10960,10960,10960,10960,0
|
|
20230816,180800,1033855510,10960,10960,10960,10960,0
|
|
20230816,180700,1033855510,10960,10960,10960,10960,0
|
|
20230816,180600,1033855510,10960,10960,10960,10960,0
|
|
20230816,180500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,180400,1033855510,10960,10960,10960,10960,0
|
|
20230816,180300,1033855510,10960,10960,10960,10960,0
|
|
20230816,180200,1033855510,10960,10960,10960,10960,0
|
|
20230816,180100,1033855510,10960,10960,10960,10960,0
|
|
20230816,180000,1033855510,10960,10960,10960,10960,0
|
|
20230816,175900,1033855510,10960,10960,10960,10960,0
|
|
20230816,175800,1033855510,10960,10960,10960,10960,0
|
|
20230816,175700,1033855510,10960,10960,10960,10960,0
|
|
20230816,175600,1033855510,10960,10960,10960,10960,0
|
|
20230816,175500,1033855510,10960,10960,10960,10960,0
|
|
20230816,175400,1033855510,10960,10960,10960,10960,0
|
|
20230816,175300,1033855510,10960,10960,10960,10960,0
|
|
20230816,175200,1033855510,10960,10960,10960,10960,0
|
|
20230816,175100,1033855510,10960,10960,10960,10960,0
|
|
20230816,175000,1033855510,10960,10960,10960,10960,0
|
|
20230816,174900,1033855510,10960,10960,10960,10960,0
|
|
20230816,174800,1033855510,10960,10960,10960,10960,0
|
|
20230816,174700,1033855510,10960,10960,10960,10960,0
|
|
20230816,174600,1033855510,10960,10960,10960,10960,0
|
|
20230816,174500,1033855510,10960,10960,10960,10960,0
|
|
20230816,174400,1033855510,10960,10960,10960,10960,0
|
|
20230816,174300,1033855510,10960,10960,10960,10960,0
|
|
20230816,174200,1033855510,10960,10960,10960,10960,0
|
|
20230816,174100,1033855510,10960,10960,10960,10960,0
|
|
20230816,174000,1033855510,10960,10960,10960,10960,0
|
|
20230816,173900,1033855510,10960,10960,10960,10960,0
|
|
20230816,173800,1033855510,10960,10960,10960,10960,0
|
|
20230816,173700,1033855510,10960,10960,10960,10960,0
|
|
20230816,173600,1033855510,10960,10960,10960,10960,0
|
|
20230816,173500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,173400,1033855510,10960,10960,10960,10960,0
|
|
20230816,173300,1033855510,10960,10960,10960,10960,0
|
|
20230816,173200,1033855510,10960,10960,10960,10960,0
|
|
20230816,173100,1033855510,10960,10960,10960,10960,0
|
|
20230816,173000,1033855510,10960,10960,10960,10960,0
|
|
20230816,172900,1033855510,10960,10960,10960,10960,0
|
|
20230816,172800,1033855510,10960,10960,10960,10960,0
|
|
20230816,172700,1033855510,10960,10960,10960,10960,0
|
|
20230816,172600,1033855510,10960,10960,10960,10960,0
|
|
20230816,172500,1033855510,10960,10960,10960,10960,0
|
|
20230816,172400,1033855510,10960,10960,10960,10960,0
|
|
20230816,172300,1033855510,10960,10960,10960,10960,0
|
|
20230816,172200,1033855510,10960,10960,10960,10960,0
|
|
20230816,172100,1033855510,10960,10960,10960,10960,0
|
|
20230816,172000,1033855510,10960,10960,10960,10960,0
|
|
20230816,171900,1033855510,10960,10960,10960,10960,0
|
|
20230816,171800,1033855510,10960,10960,10960,10960,0
|
|
20230816,171700,1033855510,10960,10960,10960,10960,0
|
|
20230816,171600,1033855510,10960,10960,10960,10960,0
|
|
20230816,171500,1033855510,10960,10960,10960,10960,0
|
|
20230816,171400,1033855510,10960,10960,10960,10960,0
|
|
20230816,171300,1033855510,10960,10960,10960,10960,0
|
|
20230816,171200,1033855510,10960,10960,10960,10960,0
|
|
20230816,171100,1033855510,10960,10960,10960,10960,0
|
|
20230816,171000,1033855510,10960,10960,10960,10960,0
|
|
20230816,170900,1033855510,10960,10960,10960,10960,0
|
|
20230816,170800,1033855510,10960,10960,10960,10960,0
|
|
20230816,170700,1033855510,10960,10960,10960,10960,0
|
|
20230816,170600,1033855510,10960,10960,10960,10960,0
|
|
20230816,170500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,170400,1033855510,10960,10960,10960,10960,0
|
|
20230816,170300,1033855510,10960,10960,10960,10960,0
|
|
20230816,170200,1033855510,10960,10960,10960,10960,0
|
|
20230816,170100,1033855510,10960,10960,10960,10960,0
|
|
20230816,170000,1033855510,10960,10960,10960,10960,0
|
|
20230816,165900,1033855510,10960,10960,10960,10960,0
|
|
20230816,165800,1033855510,10960,10960,10960,10960,0
|
|
20230816,165700,1033855510,10960,10960,10960,10960,0
|
|
20230816,165600,1033855510,10960,10960,10960,10960,0
|
|
20230816,165500,1033855510,10960,10960,10960,10960,0
|
|
20230816,165400,1033855510,10960,10960,10960,10960,0
|
|
20230816,165300,1033855510,10960,10960,10960,10960,0
|
|
20230816,165200,1033855510,10960,10960,10960,10960,0
|
|
20230816,165100,1033855510,10960,10960,10960,10960,0
|
|
20230816,165000,1033855510,10960,10960,10960,10960,0
|
|
20230816,164900,1033855510,10960,10960,10960,10960,0
|
|
20230816,164800,1033855510,10960,10960,10960,10960,0
|
|
20230816,164700,1033855510,10960,10960,10960,10960,0
|
|
20230816,164600,1033855510,10960,10960,10960,10960,0
|
|
20230816,164500,1033855510,10960,10960,10960,10960,0
|
|
20230816,164400,1033855510,10960,10960,10960,10960,0
|
|
20230816,164300,1033855510,10960,10960,10960,10960,0
|
|
20230816,164200,1033855510,10960,10960,10960,10960,0
|
|
20230816,164100,1033855510,10960,10960,10960,10960,0
|
|
20230816,164000,1033855510,10960,10960,10960,10960,0
|
|
20230816,163900,1033855510,10960,10960,10960,10960,0
|
|
20230816,163800,1033855510,10960,10960,10960,10960,0
|
|
20230816,163700,1033855510,10960,10960,10960,10960,0
|
|
20230816,163600,1033855510,10960,10960,10960,10960,0
|
|
20230816,163500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,163400,1033855510,10960,10960,10960,10960,0
|
|
20230816,163300,1033855510,10960,10960,10960,10960,0
|
|
20230816,163200,1033855510,10960,10960,10960,10960,0
|
|
20230816,163100,1033855510,10960,10960,10960,10960,0
|
|
20230816,163000,1033855510,10960,10960,10960,10960,0
|
|
20230816,162900,1033855510,10960,10960,10960,10960,0
|
|
20230816,162800,1033855510,10960,10960,10960,10960,0
|
|
20230816,162700,1033855510,10960,10960,10960,10960,0
|
|
20230816,162600,1033855510,10960,10960,10960,10960,0
|
|
20230816,162500,1033855510,10960,10960,10960,10960,0
|
|
20230816,162400,1033855510,10960,10960,10960,10960,0
|
|
20230816,162300,1033855510,10960,10960,10960,10960,0
|
|
20230816,162200,1033855510,10960,10960,10960,10960,0
|
|
20230816,162100,1033855510,10960,10960,10960,10960,0
|
|
20230816,162000,1033855510,10960,10960,10960,10960,0
|
|
20230816,161900,1033855510,10960,10960,10960,10960,0
|
|
20230816,161800,1033855510,10960,10960,10960,10960,0
|
|
20230816,161700,1033855510,10960,10960,10960,10960,0
|
|
20230816,161600,1033855510,10960,10960,10960,10960,0
|
|
20230816,161500,1033855510,10960,10960,10960,10960,0
|
|
20230816,161400,1033855510,10960,10960,10960,10960,0
|
|
20230816,161300,1033855510,10960,10960,10960,10960,0
|
|
20230816,161200,1033855510,10960,10960,10960,10960,0
|
|
20230816,161100,1033855510,10960,10960,10960,10960,0
|
|
20230816,161000,1033855510,10960,10960,10960,10960,0
|
|
20230816,160900,1033855510,10960,10960,10960,10960,0
|
|
20230816,160800,1033855510,10960,10960,10960,10960,0
|
|
20230816,160700,1033855510,10960,10960,10960,10960,0
|
|
20230816,160600,1033855510,10960,10960,10960,10960,0
|
|
20230816,160500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,160400,1033855510,10960,10960,10960,10960,0
|
|
20230816,160300,1033855510,10960,10960,10960,10960,0
|
|
20230816,160200,1033855510,10960,10960,10960,10960,0
|
|
20230816,160100,1033855510,10960,10960,10960,10960,0
|
|
20230816,160000,1033855510,10960,10960,10960,10960,0
|
|
20230816,155900,1033855510,10960,10960,10960,10960,0
|
|
20230816,155800,1033855510,10960,10960,10960,10960,0
|
|
20230816,155700,1033855510,10960,10960,10960,10960,0
|
|
20230816,155600,1033855510,10960,10960,10960,10960,0
|
|
20230816,155500,1033855510,10960,10960,10960,10960,0
|
|
20230816,155400,1033855510,10960,10960,10960,10960,0
|
|
20230816,155300,1033855510,10960,10960,10960,10960,0
|
|
20230816,155200,1033855510,10960,10960,10960,10960,0
|
|
20230816,155100,1033855510,10960,10960,10960,10960,0
|
|
20230816,155000,1033855510,10960,10960,10960,10960,0
|
|
20230816,154900,1033855510,10960,10960,10960,10960,0
|
|
20230816,154800,1033855510,10960,10960,10960,10960,0
|
|
20230816,154700,1033855510,10960,10960,10960,10960,0
|
|
20230816,154600,1033855510,10960,10960,10960,10960,0
|
|
20230816,154500,1033855510,10960,10960,10960,10960,0
|
|
20230816,154400,1033855510,10960,10960,10960,10960,0
|
|
20230816,154300,1033855510,10960,10960,10960,10960,0
|
|
20230816,154200,1033855510,10960,10960,10960,10960,0
|
|
20230816,154100,1033855510,10960,10960,10960,10960,0
|
|
20230816,154000,1033855510,10960,10960,10960,10960,0
|
|
20230816,153900,1033855510,10960,10960,10960,10960,0
|
|
20230816,153800,1033855510,10960,10960,10960,10960,0
|
|
20230816,153700,1033855510,10960,10960,10960,10960,0
|
|
20230816,153600,1033855510,10960,10960,10960,10960,0
|
|
20230816,153500,1033855510,10960,10960,10960,10960,2136
|
|
20230816,153400,1033855510,10960,10960,10960,10960,0
|
|
20230816,153300,1033855510,10960,10960,10960,10960,0
|
|
20230816,153200,1033855510,10960,10960,10960,10960,0
|
|
20230816,153100,1033855510,10960,10960,10960,10960,0
|
|
20230816,153000,1033855510,10960,10960,10960,10960,2136
|
|
20230816,152900,1010444950,10950,10950,10950,10950,0
|
|
20230816,152800,1010444950,10950,10950,10950,10950,0
|
|
20230816,152700,1010444950,10950,10950,10950,10950,0
|
|
20230816,152600,1010444950,10950,10950,10950,10950,0
|
|
20230816,152500,1010444950,10950,10950,10950,10950,0
|
|
20230816,152400,1010444950,10950,10950,10950,10950,0
|
|
20230816,152300,1010444950,10950,10950,10950,10950,0
|
|
20230816,152200,1010444950,10950,10950,10950,10950,0
|
|
20230816,152100,1010444950,10950,10950,10950,10950,0
|
|
20230816,152000,1010444950,10950,10950,10950,10950,0
|
|
20230816,151900,1010444950,10950,10960,10960,10950,13
|
|
20230816,151800,1010302590,10950,10950,10950,10950,1
|
|
20230816,151700,1010291640,10950,10950,10950,10950,0
|
|
20230816,151600,1010291640,10950,10950,10950,10950,305
|
|
20230816,151500,1006951890,10960,10970,10970,10960,103
|
|
20230816,151400,1005822000,10980,10980,10980,10980,0
|
|
20230816,151300,1005822000,10980,10980,10980,10980,30
|
|
20230816,151200,1005492600,10960,10960,10960,10960,0
|
|
20230816,151100,1005492600,10960,10960,10960,10960,28
|
|
20230816,151000,1005185720,10980,10980,10980,10980,7
|
|
20230816,150900,1005108860,10980,10960,10980,10960,46
|
|
20230816,150800,1004604680,10960,10960,10960,10960,18
|
|
20230816,150700,1004407400,10960,10970,10970,10960,212
|
|
20230816,150600,1002083760,10980,10980,10980,10980,270
|
|
20230816,150500,999119160,10980,10980,10980,10980,0
|
|
20230816,150400,999119160,10980,10980,10980,10980,0
|
|
20230816,150300,999119160,10980,10980,10980,10980,1
|
|
20230816,150200,999108180,10980,10980,10980,10980,0
|
|
20230816,150100,999108180,10980,10980,10980,10980,0
|
|
20230816,150000,999108180,10980,10980,10980,10960,247
|
|
20230816,145900,996400120,10960,10960,10960,10960,0
|
|
20230816,145800,996400120,10960,10960,10960,10960,1
|
|
20230816,145700,996389160,10960,10960,10960,10960,0
|
|
20230816,145600,996389160,10960,10960,10960,10960,0
|
|
20230816,145500,996389160,10960,10960,10960,10960,39
|
|
20230816,145400,995961720,10940,10940,10940,10940,0
|
|
20230816,145300,995961720,10940,10970,10970,10940,3400
|
|
20230816,145200,958717580,10980,10980,10980,10980,100
|
|
20230816,145100,957619580,10980,10980,10980,10980,408
|
|
20230816,145000,953139740,10980,10980,10980,10970,359
|
|
20230816,144900,949201440,10980,10980,10980,10980,1621
|
|
20230816,144800,931402860,10980,10990,10990,10980,2
|
|
20230816,144700,931380890,10990,10990,10990,10990,50
|
|
20230816,144600,930831390,10990,11000,11000,10990,103
|
|
20230816,144500,929699390,10990,10990,10990,10990,0
|
|
20230816,144400,929699390,10990,10990,10990,10990,0
|
|
20230816,144300,929699390,10990,10990,10990,10990,0
|
|
20230816,144200,929699390,10990,10990,10990,10990,0
|
|
20230816,144100,929699390,10990,10990,10990,10990,83
|
|
20230816,144000,928787220,11000,11000,11000,11000,0
|
|
20230816,143900,928787220,11000,11000,11000,11000,18
|
|
20230816,143800,928589220,11000,11000,11000,11000,1
|
|
20230816,143700,928578220,11020,11000,11020,11000,761
|
|
20230816,143600,920207200,11000,11000,11000,11000,17
|
|
20230816,143500,920020200,11000,11000,11000,11000,86
|
|
20230816,143400,919074200,11010,11010,11010,11010,0
|
|
20230816,143300,919074200,11010,11010,11010,11010,0
|
|
20230816,143200,919074200,11010,11010,11010,11010,4
|
|
20230816,143100,919030160,11010,11010,11010,11010,28
|
|
20230816,143000,918721880,11000,11000,11000,11000,0
|
|
20230816,142900,918721880,11000,11000,11000,11000,2
|
|
20230816,142800,918699880,11020,11020,11020,11020,0
|
|
20230816,142700,918699880,11020,11020,11020,11020,0
|
|
20230816,142600,918699880,11020,11020,11020,11020,17
|
|
20230816,142500,918512540,11000,11000,11000,11000,10
|
|
20230816,142400,918402540,10990,10990,10990,10990,0
|
|
20230816,142300,918402540,10990,10990,10990,10990,0
|
|
20230816,142200,918402540,10990,10990,10990,10990,0
|
|
20230816,142100,918402540,10990,10990,10990,10990,0
|
|
20230816,142000,918402540,10990,10990,10990,10990,0
|
|
20230816,141900,918402540,10990,10990,10990,10990,0
|
|
20230816,141800,918402540,10990,10990,10990,10990,0
|
|
20230816,141700,918402540,10990,10990,10990,10990,0
|
|
20230816,141600,918402540,10990,10990,10990,10990,0
|
|
20230816,141500,918402540,10990,10990,10990,10990,0
|
|
20230816,141400,918402540,10990,10990,10990,10990,0
|
|
20230816,141300,918402540,10990,10990,10990,10990,0
|
|
20230816,141200,918402540,10990,10990,10990,10990,0
|
|
20230816,141100,918402540,10990,10990,10990,10990,0
|
|
20230816,141000,918402540,10990,11000,11000,10990,300
|
|
20230816,140900,915105520,10990,11000,11000,10990,1000
|
|
20230816,140800,904114040,11000,11020,11020,11000,300
|
|
20230816,140700,900812400,11020,11020,11020,11020,0
|
|
20230816,140600,900812400,11020,11000,11020,11000,1122
|
|
20230816,140500,888463860,11000,11000,11000,11000,0
|
|
20230816,140400,888463860,11000,11000,11000,11000,13
|
|
20230816,140300,888320860,10990,10990,10990,10990,20
|
|
20230816,140200,888101060,10990,10990,10990,10990,61
|
|
20230816,140100,887430670,10970,10970,10970,10970,0
|
|
20230816,140000,887430670,10970,10970,10970,10970,0
|
|
20230816,135900,887430670,10970,10970,10970,10970,0
|
|
20230816,135800,887430670,10970,10970,10970,10970,0
|
|
20230816,135700,887430670,10970,10970,10970,10970,0
|
|
20230816,135600,887430670,10970,10970,10970,10970,0
|
|
20230816,135500,887430670,10970,10970,10970,10970,0
|
|
20230816,135400,887430670,10970,10970,10970,10970,0
|
|
20230816,135300,887430670,10970,10970,10970,10970,80
|
|
20230816,135200,886553070,10960,10960,10960,10960,95
|
|
20230816,135100,885511870,10960,10960,10960,10960,0
|
|
20230816,135000,885511870,10960,10960,10960,10960,175
|
|
20230816,134900,883593870,10960,10990,11010,10960,300
|
|
20230816,134800,880302300,10980,10980,10980,10980,0
|
|
20230816,134700,880302300,10980,10980,10980,10980,5
|
|
20230816,134600,880247400,10980,10980,10980,10980,203
|
|
20230816,134500,878018460,10990,10990,10990,10990,2
|
|
20230816,134400,877996480,10960,10960,10960,10960,10
|
|
20230816,134300,877886880,10960,10960,10960,10960,204
|
|
20230816,134200,875651040,10960,10970,10970,10960,442
|
|
20230816,134100,870802990,10970,10980,10980,10970,953
|
|
20230816,134000,860339070,10980,10980,10980,10980,1
|
|
20230816,133900,860328090,10980,10980,10980,10980,0
|
|
20230816,133800,860328090,10980,10980,10980,10980,50
|
|
20230816,133700,859779090,10990,10990,10990,10990,47
|
|
20230816,133600,859262560,10990,10990,10990,10990,0
|
|
20230816,133500,859262560,10990,10990,10990,10990,5
|
|
20230816,133400,859207610,10990,10990,10990,10990,5
|
|
20230816,133300,859152660,11000,11000,11000,11000,142
|
|
20230816,133200,857590660,10990,10990,10990,10990,0
|
|
20230816,133100,857590660,10990,10990,10990,10990,4
|
|
20230816,133000,857546700,10990,10990,10990,10990,0
|
|
20230816,132900,857546700,10990,10990,10990,10990,50
|
|
20230816,132800,856997200,10980,10980,10980,10980,0
|
|
20230816,132700,856997200,10980,10980,10980,10980,0
|
|
20230816,132600,856997200,10980,10980,10980,10980,0
|
|
20230816,132500,856997200,10980,10980,10980,10980,0
|
|
20230816,132400,856997200,10980,10980,10980,10980,0
|
|
20230816,132300,856997200,10980,11020,11020,10980,800
|
|
20230816,132200,848204710,11030,11030,11030,11030,0
|
|
20230816,132100,848204710,11030,11030,11030,11030,0
|
|
20230816,132000,848204710,11030,11030,11030,11030,0
|
|
20230816,131900,848204710,11030,11030,11030,11030,0
|
|
20230816,131800,848204710,11030,11030,11030,11030,0
|
|
20230816,131700,848204710,11030,11030,11030,11030,0
|
|
20230816,131600,848204710,11030,11040,11040,11030,47
|
|
20230816,131500,847685980,11040,11040,11040,11040,3
|
|
20230816,131400,847652860,11010,11010,11010,11010,3
|
|
20230816,131300,847619830,11010,11010,11010,11010,1
|
|
20230816,131200,847608820,11010,11010,11010,11010,5
|
|
20230816,131100,847553770,11010,11000,11010,11000,33
|
|
20230816,131000,847190650,11010,11040,11040,11010,402
|
|
20230816,130900,842764090,11050,11060,11060,11050,180
|
|
20230816,130800,840775020,11070,11070,11070,11070,1
|
|
20230816,130700,840763950,11080,11080,11080,11080,0
|
|
20230816,130600,840763950,11080,11080,11080,11080,0
|
|
20230816,130500,840763950,11080,11080,11080,11080,0
|
|
20230816,130400,840763950,11080,11080,11080,11080,0
|
|
20230816,130300,840763950,11080,11040,11080,11040,19
|
|
20230816,130200,840554150,11080,11080,11080,11080,0
|
|
20230816,130100,840554150,11080,11080,11080,11080,0
|
|
20230816,130000,840554150,11080,11080,11080,11080,0
|
|
20230816,125900,840554150,11080,11080,11080,11080,0
|
|
20230816,125800,840554150,11080,11080,11080,11080,0
|
|
20230816,125700,840554150,11080,11040,11080,11040,7
|
|
20230816,125600,840476730,11030,11030,11030,11030,0
|
|
20230816,125500,840476730,11030,11030,11030,11030,0
|
|
20230816,125400,840476730,11030,11030,11030,11030,0
|
|
20230816,125300,840476730,11030,11030,11030,11030,0
|
|
20230816,125200,840476730,11030,11030,11030,11030,0
|
|
20230816,125100,840476730,11030,11030,11030,11030,0
|
|
20230816,125000,840476730,11030,11030,11030,11030,0
|
|
20230816,124900,840476730,11030,11030,11030,11030,0
|
|
20230816,124800,840476730,11030,11000,11030,11000,1538
|
|
20230816,124700,823549280,11000,11000,11000,11000,0
|
|
20230816,124600,823549280,11000,11000,11000,11000,0
|
|
20230816,124500,823549280,11000,11000,11000,11000,20
|
|
20230816,124400,823329280,11000,11000,11000,11000,0
|
|
20230816,124300,823329280,11000,11000,11000,11000,0
|
|
20230816,124200,823329280,11000,11000,11000,11000,2
|
|
20230816,124100,823307280,11000,11000,11000,11000,0
|
|
20230816,124000,823307280,11000,11000,11000,11000,0
|
|
20230816,123900,823307280,11000,11000,11000,11000,200
|
|
20230816,123800,821107280,11000,11000,11000,11000,200
|
|
20230816,123700,818907280,10990,11000,11000,10990,143
|
|
20230816,123600,817334710,11000,11000,11000,11000,0
|
|
20230816,123500,817334710,11000,11000,11000,11000,5
|
|
20230816,123400,817279710,11000,11000,11000,11000,1
|
|
20230816,123300,817268710,11000,11000,11000,11000,0
|
|
20230816,123200,817268710,11000,11000,11000,11000,0
|
|
20230816,123100,817268710,11000,10980,11000,10980,31
|
|
20230816,123000,816928310,11000,11000,11000,11000,0
|
|
20230816,122900,816928310,11000,11000,11000,11000,0
|
|
20230816,122800,816928310,11000,11000,11000,11000,8
|
|
20230816,122700,816840310,10970,10970,10970,10970,0
|
|
20230816,122600,816840310,10970,10970,10970,10970,0
|
|
20230816,122500,816840310,10970,10970,10970,10970,0
|
|
20230816,122400,816840310,10970,10970,10970,10970,0
|
|
20230816,122300,816840310,10970,10970,10970,10970,0
|
|
20230816,122200,816840310,10970,10970,10970,10970,0
|
|
20230816,122100,816840310,10970,10970,10970,10970,10
|
|
20230816,122000,816730610,10970,10970,10970,10970,0
|
|
20230816,121900,816730610,10970,10970,10970,10970,0
|
|
20230816,121800,816730610,10970,10970,10970,10970,2
|
|
20230816,121700,816708670,11000,11000,11000,11000,0
|
|
20230816,121600,816708670,11000,11000,11000,11000,0
|
|
20230816,121500,816708670,11000,11000,11000,11000,0
|
|
20230816,121400,816708670,11000,11000,11000,11000,0
|
|
20230816,121300,816708670,11000,11000,11000,11000,50
|
|
20230816,121200,816158670,11000,11000,11000,11000,5
|
|
20230816,121100,816103670,11000,11000,11000,11000,0
|
|
20230816,121000,816103670,11000,11000,11000,11000,5
|
|
20230816,120900,816048670,11010,11030,11030,11010,1398
|
|
20230816,120800,800655190,11010,11010,11010,11010,0
|
|
20230816,120700,800655190,11010,10980,11010,10980,169
|
|
20230816,120600,798798710,10980,10980,10980,10980,0
|
|
20230816,120500,798798710,10980,10980,10980,10980,0
|
|
20230816,120400,798798710,10980,10980,10980,10980,46
|
|
20230816,120300,798293630,10980,10980,10980,10980,0
|
|
20230816,120200,798293630,10980,10980,10980,10980,1
|
|
20230816,120100,798282650,10950,10950,10950,10950,0
|
|
20230816,120000,798282650,10950,10980,10980,10950,14
|
|
20230816,115900,798129230,10940,10940,10940,10940,0
|
|
20230816,115800,798129230,10940,10940,10940,10940,0
|
|
20230816,115700,798129230,10940,10960,10960,10940,1856
|
|
20230816,115600,777805910,10980,10980,10980,10980,0
|
|
20230816,115500,777805910,10980,10980,10980,10980,1
|
|
20230816,115400,777794930,10970,10970,10970,10970,18
|
|
20230816,115300,777597470,10960,10980,10980,10960,3098
|
|
20230816,115200,743639560,10980,10980,10980,10980,3220
|
|
20230816,115100,708283960,10980,10980,10980,10980,0
|
|
20230816,115000,708283960,10980,10980,10980,10980,0
|
|
20230816,114900,708283960,10980,10980,10980,10980,0
|
|
20230816,114800,708283960,10980,11010,11010,10980,1896
|
|
20230816,114700,687465220,10990,10990,10990,10990,0
|
|
20230816,114600,687465220,10990,10990,10990,10990,0
|
|
20230816,114500,687465220,10990,10990,10990,10990,551
|
|
20230816,114400,681409730,11000,10990,11020,10990,589
|
|
20230816,114300,674931280,10980,10980,10980,10980,0
|
|
20230816,114200,674931280,10980,10980,10980,10980,500
|
|
20230816,114100,669441280,10990,10990,10990,10990,0
|
|
20230816,114000,669441280,10990,10990,10990,10990,0
|
|
20230816,113900,669441280,10990,10990,10990,10990,20
|
|
20230816,113800,669221480,10990,10990,10990,10990,0
|
|
20230816,113700,669221480,10990,10990,10990,10990,1
|
|
20230816,113600,669210490,10980,10990,10990,10980,892
|
|
20230816,113500,659410260,10990,10990,10990,10990,1
|
|
20230816,113400,659399270,10990,11000,11000,10990,319
|
|
20230816,113300,655893270,11000,11000,11000,11000,120
|
|
20230816,113200,654573270,11000,11000,11000,11000,100
|
|
20230816,113100,653473270,11000,11000,11000,11000,131
|
|
20230816,113000,652032270,11000,11000,11000,11000,0
|
|
20230816,112900,652032270,11000,11000,11000,11000,64
|
|
20230816,112800,651328270,11000,11000,11000,11000,158
|
|
20230816,112700,649590270,11010,11020,11020,11010,6
|
|
20230816,112600,649524200,11000,11000,11000,11000,0
|
|
20230816,112500,649524200,11000,11000,11000,11000,0
|
|
20230816,112400,649524200,11000,11000,11000,11000,87
|
|
20230816,112300,648567200,11000,11000,11000,11000,0
|
|
20230816,112200,648567200,11000,11000,11000,11000,0
|
|
20230816,112100,648567200,11000,11000,11000,11000,20
|
|
20230816,112000,648347200,11000,11000,11000,11000,0
|
|
20230816,111900,648347200,11000,11000,11000,11000,0
|
|
20230816,111800,648347200,11000,11000,11000,11000,0
|
|
20230816,111700,648347200,11000,11000,11000,11000,139
|
|
20230816,111600,646818200,11000,11000,11000,11000,0
|
|
20230816,111500,646818200,11000,10990,11000,10990,29
|
|
20230816,111400,646499290,10990,10990,10990,10990,100
|
|
20230816,111300,645400290,11000,11000,11000,11000,0
|
|
20230816,111200,645400290,11000,11000,11000,11000,2
|
|
20230816,111100,645378290,10990,10990,10990,10990,0
|
|
20230816,111000,645378290,10990,10980,10990,10980,110
|
|
20230816,110900,644170390,10980,10990,10990,10980,19
|
|
20230816,110800,643961670,10980,10990,10990,10980,5490
|
|
20230816,110700,583681290,10990,10990,11000,10990,14
|
|
20230816,110600,583527410,10990,11000,11000,10990,86
|
|
20230816,110500,582582170,11000,11020,11020,11000,3
|
|
20230816,110400,582549150,11020,10980,11020,10980,229
|
|
20230816,110300,580028060,10980,11000,11000,10980,53
|
|
20230816,110200,579445400,11000,11010,11010,11000,18
|
|
20230816,110100,579247270,11010,11000,11010,11000,488
|
|
20230816,110000,573877840,10980,10980,10980,10980,0
|
|
20230816,105900,573877840,10980,10980,10980,10980,7
|
|
20230816,105800,573800980,10990,11000,11000,10990,202
|
|
20230816,105700,571579980,11000,11000,11000,11000,9
|
|
20230816,105600,571480980,11000,11000,11000,11000,2
|
|
20230816,105500,571458980,11000,11000,11000,11000,10
|
|
20230816,105400,571348980,10980,10980,10980,10980,0
|
|
20230816,105300,571348980,10980,10980,10980,10980,19
|
|
20230816,105200,571140360,10980,10980,10980,10980,28
|
|
20230816,105100,570832920,11000,10980,11000,10980,481
|
|
20230816,105000,565549680,10980,10990,10990,10980,295
|
|
20230816,104900,562307750,11000,11000,11000,11000,13
|
|
20230816,104800,562164750,11010,11010,11010,11010,25
|
|
20230816,104700,561889500,11010,11010,11010,11010,0
|
|
20230816,104600,561889500,11010,11010,11010,11010,0
|
|
20230816,104500,561889500,11010,11010,11010,11010,0
|
|
20230816,104400,561889500,11010,11010,11010,11010,0
|
|
20230816,104300,561889500,11010,11010,11010,11010,0
|
|
20230816,104200,561889500,11010,11010,11010,11010,0
|
|
20230816,104100,561889500,11010,11010,11010,11010,1
|
|
20230816,104000,561878490,10980,10980,10980,10980,300
|
|
20230816,103900,558584490,11010,11010,11010,11010,0
|
|
20230816,103800,558584490,11010,11010,11010,11010,1
|
|
20230816,103700,558573480,10980,11000,11020,10980,151
|
|
20230816,103600,556912420,11030,11010,11030,10990,28
|
|
20230816,103500,556604470,11020,11040,11040,11010,26
|
|
20230816,103400,556318010,11030,11030,11040,11030,8
|
|
20230816,103300,556229760,11000,11000,11000,11000,52
|
|
20230816,103200,555657760,11000,11000,11000,11000,148
|
|
20230816,103100,554029760,11000,11000,11000,11000,28
|
|
20230816,103000,553721760,11000,11000,11000,11000,205
|
|
20230816,102900,551466760,11000,10960,11000,10960,800
|
|
20230816,102800,542694090,10950,10950,10950,10950,44
|
|
20230816,102700,542212290,10960,10970,10970,10960,206
|
|
20230816,102600,539953520,10940,10940,10940,10940,0
|
|
20230816,102500,539953520,10940,10940,10940,10940,0
|
|
20230816,102400,539953520,10940,10980,11010,10930,2253
|
|
20230816,102300,515276790,10970,10970,10970,10970,0
|
|
20230816,102200,515276790,10970,10970,10970,10970,0
|
|
20230816,102100,515276790,10970,10980,10980,10970,723
|
|
20230816,102000,507339530,10980,10980,10980,10980,104
|
|
20230816,101900,506197610,10970,10980,10980,10970,1018
|
|
20230816,101800,495024970,10980,10990,10990,10980,2333
|
|
20230816,101700,469396230,10990,10980,10990,10980,72
|
|
20230816,101600,468605170,10980,10990,10990,10980,610
|
|
20230816,101500,461901570,10990,10990,10990,10990,1
|
|
20230816,101400,461890580,11000,11000,11010,11000,245
|
|
20230816,101300,459195480,11050,11000,11050,10990,2210
|
|
20230816,101200,434888190,10990,11020,11020,10990,1895
|
|
20230816,101100,414033860,11030,11030,11030,11030,128
|
|
20230816,101000,412622020,11030,11040,11040,11030,224
|
|
20230816,100900,410151100,11040,11060,11060,11030,1556
|
|
20230816,100800,392960630,11070,11070,11070,11070,0
|
|
20230816,100700,392960630,11070,11070,11070,11070,0
|
|
20230816,100600,392960630,11070,11090,11090,11070,321
|
|
20230816,100500,389406700,11100,11090,11140,11090,55
|
|
20230816,100400,388796230,11070,11070,11070,11070,0
|
|
20230816,100300,388796230,11070,11070,11070,11070,0
|
|
20230816,100200,388796230,11070,11070,11070,11070,10
|
|
20230816,100100,388685530,11070,11070,11070,11070,89
|
|
20230816,100000,387700300,11070,11070,11070,11070,11
|
|
20230816,095900,387578530,11070,11070,11070,11070,0
|
|
20230816,095800,387578530,11070,11070,11070,11070,571
|
|
20230816,095700,381257560,11060,11060,11060,11060,0
|
|
20230816,095600,381257560,11060,11060,11060,11060,0
|
|
20230816,095500,381257560,11060,11060,11060,11060,0
|
|
20230816,095400,381257560,11060,11060,11060,11060,225
|
|
20230816,095300,378769060,11070,11080,11080,11070,414
|
|
20230816,095200,374183160,11080,11080,11080,11080,0
|
|
20230816,095100,374183160,11080,11080,11080,11080,28
|
|
20230816,095000,373872920,11100,11110,11110,11100,223
|
|
20230816,094900,371395410,11110,11110,11140,11110,74
|
|
20230816,094800,370573180,11140,11060,11140,11050,2978
|
|
20230816,094700,337640190,11060,11080,11080,11060,2514
|
|
20230816,094600,309809350,11080,11080,11080,11080,458
|
|
20230816,094500,304734710,11080,11100,11100,11080,201
|
|
20230816,094400,302506160,11120,11120,11120,11120,0
|
|
20230816,094300,302506160,11120,11100,11120,11070,3402
|
|
20230816,094200,264791110,11100,11110,11110,11100,847
|
|
20230816,094100,255389400,11110,11120,11120,11110,1428
|
|
20230816,094000,239524310,11120,11130,11130,11120,1351
|
|
20230816,093900,224494120,11140,11140,11140,11140,94
|
|
20230816,093800,223446960,11140,11140,11140,11130,139
|
|
20230816,093700,221898820,11130,11150,11150,11130,316
|
|
20230816,093600,218381540,11150,11150,11150,11130,695
|
|
20230816,093500,210639410,11160,11160,11160,11160,210
|
|
20230816,093400,208295810,11150,11160,11160,11150,167
|
|
20230816,093300,206433030,11160,11150,11160,11150,30
|
|
20230816,093200,206098240,11160,11160,11160,11160,2
|
|
20230816,093100,206075920,11140,11170,11170,11140,52
|
|
20230816,093000,205496090,11140,11180,11180,11140,128
|
|
20230816,092900,204067150,11170,11170,11170,11170,33
|
|
20230816,092800,203698540,11200,11200,11200,11200,0
|
|
20230816,092700,203698540,11200,11100,11200,11100,571
|
|
20230816,092600,197346780,11100,11110,11120,11100,975
|
|
20230816,092500,186508070,11110,11150,11160,11110,3380
|
|
20230816,092400,148882550,11160,11210,11210,11160,4554
|
|
20230816,092300,97929510,11200,11210,11210,11200,24
|
|
20230816,092200,97660660,11210,11210,11210,11210,130
|
|
20230816,092100,96203360,11200,11200,11200,11200,0
|
|
20230816,092000,96203360,11200,11200,11200,11200,0
|
|
20230816,091900,96203360,11200,11200,11200,11200,0
|
|
20230816,091800,96203360,11200,11200,11200,11200,437
|
|
20230816,091700,91308960,11200,11240,11240,11200,1530
|
|
20230816,091600,74147640,11250,11250,11250,11250,0
|
|
20230816,091500,74147640,11250,11250,11250,11250,0
|
|
20230816,091400,74147640,11250,11250,11250,11250,574
|
|
20230816,091300,67690140,11240,11240,11240,11240,26
|
|
20230816,091200,67397900,11250,11250,11250,11250,5
|
|
20230816,091100,67341650,11240,11240,11240,11240,51
|
|
20230816,091000,66768410,11250,11240,11250,11240,382
|
|
20230816,090900,62474510,11240,11250,11250,11240,297
|
|
20230816,090800,59135760,11250,11250,11250,11250,165
|
|
20230816,090700,57279510,11250,11250,11250,11250,393
|
|
20230816,090600,52858260,11250,11280,11280,11250,884
|
|
20230816,090500,42903290,11290,11290,11290,11290,537
|
|
20230816,090400,36840560,11280,11280,11280,11250,285
|
|
20230816,090300,33633890,11260,11250,11260,11250,227
|
|
20230816,090200,31080130,11250,11250,11260,11200,1234
|
|
20230816,090100,17206130,11250,11420,11420,11250,1288
|
|
20230816,090000,2621630,11420,11450,11450,11420,227
|