638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193500,397930340,15040,15040,15040,15040,934
|
|
20230823,193400,397930340,15040,15040,15040,15040,0
|
|
20230823,193300,397930340,15040,15040,15040,15040,0
|
|
20230823,193200,397930340,15040,15040,15040,15040,0
|
|
20230823,193100,397930340,15040,15040,15040,15040,0
|
|
20230823,193000,397930340,15040,15040,15040,15040,0
|
|
20230823,192900,397930340,15040,15040,15040,15040,0
|
|
20230823,192800,397930340,15040,15040,15040,15040,0
|
|
20230823,192700,397930340,15040,15040,15040,15040,0
|
|
20230823,192600,397930340,15040,15040,15040,15040,0
|
|
20230823,192500,397930340,15040,15040,15040,15040,0
|
|
20230823,192400,397930340,15040,15040,15040,15040,0
|
|
20230823,192300,397930340,15040,15040,15040,15040,0
|
|
20230823,192200,397930340,15040,15040,15040,15040,0
|
|
20230823,192100,397930340,15040,15040,15040,15040,0
|
|
20230823,192000,397930340,15040,15040,15040,15040,0
|
|
20230823,191900,397930340,15040,15040,15040,15040,0
|
|
20230823,191800,397930340,15040,15040,15040,15040,0
|
|
20230823,191700,397930340,15040,15040,15040,15040,0
|
|
20230823,191600,397930340,15040,15040,15040,15040,0
|
|
20230823,191500,397930340,15040,15040,15040,15040,0
|
|
20230823,191400,397930340,15040,15040,15040,15040,0
|
|
20230823,191300,397930340,15040,15040,15040,15040,0
|
|
20230823,191200,397930340,15040,15040,15040,15040,0
|
|
20230823,191100,397930340,15040,15040,15040,15040,0
|
|
20230823,191000,397930340,15040,15040,15040,15040,0
|
|
20230823,190900,397930340,15040,15040,15040,15040,0
|
|
20230823,190800,397930340,15040,15040,15040,15040,0
|
|
20230823,190700,397930340,15040,15040,15040,15040,0
|
|
20230823,190600,397930340,15040,15040,15040,15040,0
|
|
20230823,190500,397930340,15040,15040,15040,15040,934
|
|
20230823,190400,397930340,15040,15040,15040,15040,0
|
|
20230823,190300,397930340,15040,15040,15040,15040,0
|
|
20230823,190200,397930340,15040,15040,15040,15040,0
|
|
20230823,190100,397930340,15040,15040,15040,15040,0
|
|
20230823,190000,397930340,15040,15040,15040,15040,0
|
|
20230823,185900,397930340,15040,15040,15040,15040,0
|
|
20230823,185800,397930340,15040,15040,15040,15040,0
|
|
20230823,185700,397930340,15040,15040,15040,15040,0
|
|
20230823,185600,397930340,15040,15040,15040,15040,0
|
|
20230823,185500,397930340,15040,15040,15040,15040,0
|
|
20230823,185400,397930340,15040,15040,15040,15040,0
|
|
20230823,185300,397930340,15040,15040,15040,15040,0
|
|
20230823,185200,397930340,15040,15040,15040,15040,0
|
|
20230823,185100,397930340,15040,15040,15040,15040,0
|
|
20230823,185000,397930340,15040,15040,15040,15040,0
|
|
20230823,184900,397930340,15040,15040,15040,15040,0
|
|
20230823,184800,397930340,15040,15040,15040,15040,0
|
|
20230823,184700,397930340,15040,15040,15040,15040,0
|
|
20230823,184600,397930340,15040,15040,15040,15040,0
|
|
20230823,184500,397930340,15040,15040,15040,15040,0
|
|
20230823,184400,397930340,15040,15040,15040,15040,0
|
|
20230823,184300,397930340,15040,15040,15040,15040,0
|
|
20230823,184200,397930340,15040,15040,15040,15040,0
|
|
20230823,184100,397930340,15040,15040,15040,15040,0
|
|
20230823,184000,397930340,15040,15040,15040,15040,0
|
|
20230823,183900,397930340,15040,15040,15040,15040,0
|
|
20230823,183800,397930340,15040,15040,15040,15040,0
|
|
20230823,183700,397930340,15040,15040,15040,15040,0
|
|
20230823,183600,397930340,15040,15040,15040,15040,0
|
|
20230823,183500,397930340,15040,15040,15040,15040,934
|
|
20230823,183400,397930340,15040,15040,15040,15040,0
|
|
20230823,183300,397930340,15040,15040,15040,15040,0
|
|
20230823,183200,397930340,15040,15040,15040,15040,0
|
|
20230823,183100,397930340,15040,15040,15040,15040,0
|
|
20230823,183000,397930340,15040,15040,15040,15040,0
|
|
20230823,182900,397930340,15040,15040,15040,15040,0
|
|
20230823,182800,397930340,15040,15040,15040,15040,0
|
|
20230823,182700,397930340,15040,15040,15040,15040,0
|
|
20230823,182600,397930340,15040,15040,15040,15040,0
|
|
20230823,182500,397930340,15040,15040,15040,15040,0
|
|
20230823,182400,397930340,15040,15040,15040,15040,0
|
|
20230823,182300,397930340,15040,15040,15040,15040,0
|
|
20230823,182200,397930340,15040,15040,15040,15040,0
|
|
20230823,182100,397930340,15040,15040,15040,15040,0
|
|
20230823,182000,397930340,15040,15040,15040,15040,0
|
|
20230823,181900,397930340,15040,15040,15040,15040,0
|
|
20230823,181800,397930340,15040,15040,15040,15040,0
|
|
20230823,181700,397930340,15040,15040,15040,15040,0
|
|
20230823,181600,397930340,15040,15040,15040,15040,0
|
|
20230823,181500,397930340,15040,15040,15040,15040,0
|
|
20230823,181400,397930340,15040,15040,15040,15040,0
|
|
20230823,181300,397930340,15040,15040,15040,15040,0
|
|
20230823,181200,397930340,15040,15040,15040,15040,0
|
|
20230823,181100,397930340,15040,15040,15040,15040,0
|
|
20230823,181000,397930340,15040,15040,15040,15040,0
|
|
20230823,180900,397930340,15040,15040,15040,15040,0
|
|
20230823,180800,397930340,15040,15040,15040,15040,0
|
|
20230823,180700,397930340,15040,15040,15040,15040,0
|
|
20230823,180600,397930340,15040,15040,15040,15040,0
|
|
20230823,180500,397930340,15040,15040,15040,15040,934
|
|
20230823,180400,397930340,15040,15040,15040,15040,0
|
|
20230823,180300,397930340,15040,15040,15040,15040,0
|
|
20230823,180200,397930340,15040,15040,15040,15040,0
|
|
20230823,180100,397930340,15040,15040,15040,15040,0
|
|
20230823,180000,397930340,15040,15040,15040,15040,0
|
|
20230823,175900,397930340,15040,15040,15040,15040,0
|
|
20230823,175800,397930340,15040,15040,15040,15040,0
|
|
20230823,175700,397930340,15040,15040,15040,15040,0
|
|
20230823,175600,397930340,15040,15040,15040,15040,0
|
|
20230823,175500,397930340,15040,15040,15040,15040,0
|
|
20230823,175400,397930340,15040,15040,15040,15040,0
|
|
20230823,175300,397930340,15040,15040,15040,15040,0
|
|
20230823,175200,397930340,15040,15040,15040,15040,0
|
|
20230823,175100,397930340,15040,15040,15040,15040,0
|
|
20230823,175000,397930340,15040,15040,15040,15040,0
|
|
20230823,174900,397930340,15040,15040,15040,15040,0
|
|
20230823,174800,397930340,15040,15040,15040,15040,0
|
|
20230823,174700,397930340,15040,15040,15040,15040,0
|
|
20230823,174600,397930340,15040,15040,15040,15040,0
|
|
20230823,174500,397930340,15040,15040,15040,15040,0
|
|
20230823,174400,397930340,15040,15040,15040,15040,0
|
|
20230823,174300,397930340,15040,15040,15040,15040,0
|
|
20230823,174200,397930340,15040,15040,15040,15040,0
|
|
20230823,174100,397930340,15040,15040,15040,15040,0
|
|
20230823,174000,397930340,15040,15040,15040,15040,0
|
|
20230823,173900,397930340,15040,15040,15040,15040,0
|
|
20230823,173800,397930340,15040,15040,15040,15040,0
|
|
20230823,173700,397930340,15040,15040,15040,15040,0
|
|
20230823,173600,397930340,15040,15040,15040,15040,0
|
|
20230823,173500,397930340,15040,15040,15040,15040,934
|
|
20230823,173400,397930340,15040,15040,15040,15040,0
|
|
20230823,173300,397930340,15040,15040,15040,15040,0
|
|
20230823,173200,397930340,15040,15040,15040,15040,0
|
|
20230823,173100,397930340,15040,15040,15040,15040,0
|
|
20230823,173000,397930340,15040,15040,15040,15040,0
|
|
20230823,172900,397930340,15040,15040,15040,15040,0
|
|
20230823,172800,397930340,15040,15040,15040,15040,0
|
|
20230823,172700,397930340,15040,15040,15040,15040,0
|
|
20230823,172600,397930340,15040,15040,15040,15040,0
|
|
20230823,172500,397930340,15040,15040,15040,15040,0
|
|
20230823,172400,397930340,15040,15040,15040,15040,0
|
|
20230823,172300,397930340,15040,15040,15040,15040,0
|
|
20230823,172200,397930340,15040,15040,15040,15040,0
|
|
20230823,172100,397930340,15040,15040,15040,15040,0
|
|
20230823,172000,397930340,15040,15040,15040,15040,0
|
|
20230823,171900,397930340,15040,15040,15040,15040,0
|
|
20230823,171800,397930340,15040,15040,15040,15040,0
|
|
20230823,171700,397930340,15040,15040,15040,15040,0
|
|
20230823,171600,397930340,15040,15040,15040,15040,0
|
|
20230823,171500,397930340,15040,15040,15040,15040,0
|
|
20230823,171400,397930340,15040,15040,15040,15040,0
|
|
20230823,171300,397930340,15040,15040,15040,15040,0
|
|
20230823,171200,397930340,15040,15040,15040,15040,0
|
|
20230823,171100,397930340,15040,15040,15040,15040,0
|
|
20230823,171000,397930340,15040,15040,15040,15040,0
|
|
20230823,170900,397930340,15040,15040,15040,15040,0
|
|
20230823,170800,397930340,15040,15040,15040,15040,0
|
|
20230823,170700,397930340,15040,15040,15040,15040,0
|
|
20230823,170600,397930340,15040,15040,15040,15040,0
|
|
20230823,170500,397930340,15040,15040,15040,15040,934
|
|
20230823,170400,397930340,15040,15040,15040,15040,0
|
|
20230823,170300,397930340,15040,15040,15040,15040,0
|
|
20230823,170200,397930340,15040,15040,15040,15040,0
|
|
20230823,170100,397930340,15040,15040,15040,15040,0
|
|
20230823,170000,397930340,15040,15040,15040,15040,0
|
|
20230823,165900,397930340,15040,15040,15040,15040,0
|
|
20230823,165800,397930340,15040,15040,15040,15040,0
|
|
20230823,165700,397930340,15040,15040,15040,15040,0
|
|
20230823,165600,397930340,15040,15040,15040,15040,0
|
|
20230823,165500,397930340,15040,15040,15040,15040,0
|
|
20230823,165400,397930340,15040,15040,15040,15040,0
|
|
20230823,165300,397930340,15040,15040,15040,15040,0
|
|
20230823,165200,397930340,15040,15040,15040,15040,0
|
|
20230823,165100,397930340,15040,15040,15040,15040,0
|
|
20230823,165000,397930340,15040,15040,15040,15040,0
|
|
20230823,164900,397930340,15040,15040,15040,15040,0
|
|
20230823,164800,397930340,15040,15040,15040,15040,0
|
|
20230823,164700,397930340,15040,15040,15040,15040,0
|
|
20230823,164600,397930340,15040,15040,15040,15040,0
|
|
20230823,164500,397930340,15040,15040,15040,15040,0
|
|
20230823,164400,397930340,15040,15040,15040,15040,0
|
|
20230823,164300,397930340,15040,15040,15040,15040,0
|
|
20230823,164200,397930340,15040,15040,15040,15040,0
|
|
20230823,164100,397930340,15040,15040,15040,15040,0
|
|
20230823,164000,397930340,15040,15040,15040,15040,0
|
|
20230823,163900,397930340,15040,15040,15040,15040,0
|
|
20230823,163800,397930340,15040,15040,15040,15040,0
|
|
20230823,163700,397930340,15040,15040,15040,15040,0
|
|
20230823,163600,397930340,15040,15040,15040,15040,0
|
|
20230823,163500,397930340,15040,15040,15040,15040,934
|
|
20230823,163400,397930340,15040,15040,15040,15040,0
|
|
20230823,163300,397930340,15040,15040,15040,15040,0
|
|
20230823,163200,397930340,15040,15040,15040,15040,0
|
|
20230823,163100,397930340,15040,15040,15040,15040,0
|
|
20230823,163000,397930340,15040,15040,15040,15040,0
|
|
20230823,162900,397930340,15040,15040,15040,15040,0
|
|
20230823,162800,397930340,15040,15040,15040,15040,0
|
|
20230823,162700,397930340,15040,15040,15040,15040,0
|
|
20230823,162600,397930340,15040,15040,15040,15040,0
|
|
20230823,162500,397930340,15040,15040,15040,15040,0
|
|
20230823,162400,397930340,15040,15040,15040,15040,0
|
|
20230823,162300,397930340,15040,15040,15040,15040,0
|
|
20230823,162200,397930340,15040,15040,15040,15040,0
|
|
20230823,162100,397930340,15040,15040,15040,15040,0
|
|
20230823,162000,397930340,15040,15040,15040,15040,0
|
|
20230823,161900,397930340,15040,15040,15040,15040,0
|
|
20230823,161800,397930340,15040,15040,15040,15040,0
|
|
20230823,161700,397930340,15040,15040,15040,15040,0
|
|
20230823,161600,397930340,15040,15040,15040,15040,0
|
|
20230823,161500,397930340,15040,15040,15040,15040,0
|
|
20230823,161400,397930340,15040,15040,15040,15040,0
|
|
20230823,161300,397930340,15040,15040,15040,15040,0
|
|
20230823,161200,397930340,15040,15040,15040,15040,0
|
|
20230823,161100,397930340,15040,15040,15040,15040,0
|
|
20230823,161000,397930340,15040,15040,15040,15040,0
|
|
20230823,160900,397930340,15040,15040,15040,15040,0
|
|
20230823,160800,397930340,15040,15040,15040,15040,0
|
|
20230823,160700,397930340,15040,15040,15040,15040,0
|
|
20230823,160600,397930340,15040,15040,15040,15040,0
|
|
20230823,160500,397930340,15040,15040,15040,15040,934
|
|
20230823,160400,397930340,15040,15040,15040,15040,0
|
|
20230823,160300,397930340,15040,15040,15040,15040,0
|
|
20230823,160200,397930340,15040,15040,15040,15040,0
|
|
20230823,160100,397930340,15040,15040,15040,15040,0
|
|
20230823,160000,397930340,15040,15040,15040,15040,0
|
|
20230823,155900,397930340,15040,15040,15040,15040,0
|
|
20230823,155800,397930340,15040,15040,15040,15040,0
|
|
20230823,155700,397930340,15040,15040,15040,15040,0
|
|
20230823,155600,397930340,15040,15040,15040,15040,0
|
|
20230823,155500,397930340,15040,15040,15040,15040,0
|
|
20230823,155400,397930340,15040,15040,15040,15040,0
|
|
20230823,155300,397930340,15040,15040,15040,15040,0
|
|
20230823,155200,397930340,15040,15040,15040,15040,0
|
|
20230823,155100,397930340,15040,15040,15040,15040,0
|
|
20230823,155000,397930340,15040,15040,15040,15040,0
|
|
20230823,154900,397930340,15040,15040,15040,15040,0
|
|
20230823,154800,397930340,15040,15040,15040,15040,0
|
|
20230823,154700,397930340,15040,15040,15040,15040,0
|
|
20230823,154600,397930340,15040,15040,15040,15040,0
|
|
20230823,154500,397930340,15040,15040,15040,15040,0
|
|
20230823,154400,397930340,15040,15040,15040,15040,0
|
|
20230823,154300,397930340,15040,15040,15040,15040,0
|
|
20230823,154200,397930340,15040,15040,15040,15040,0
|
|
20230823,154100,397930340,15040,15040,15040,15040,0
|
|
20230823,154000,397930340,15040,15040,15040,15040,0
|
|
20230823,153900,397930340,15040,15040,15040,15040,0
|
|
20230823,153800,397930340,15040,15040,15040,15040,0
|
|
20230823,153700,397930340,15040,15040,15040,15040,0
|
|
20230823,153600,397930340,15040,15040,15040,15040,0
|
|
20230823,153500,397930340,15040,15040,15040,15040,934
|
|
20230823,153400,397930340,15040,15040,15040,15040,0
|
|
20230823,153300,397930340,15040,15040,15040,15040,0
|
|
20230823,153200,397930340,15040,15040,15040,15040,0
|
|
20230823,153100,397930340,15040,15040,15040,15040,0
|
|
20230823,153000,397930340,15040,15040,15040,15040,934
|
|
20230823,152900,383882980,15080,15080,15080,15080,0
|
|
20230823,152800,383882980,15080,15080,15080,15080,0
|
|
20230823,152700,383882980,15080,15080,15080,15080,0
|
|
20230823,152600,383882980,15080,15080,15080,15080,0
|
|
20230823,152500,383882980,15080,15080,15080,15080,0
|
|
20230823,152400,383882980,15080,15080,15080,15080,0
|
|
20230823,152300,383882980,15080,15080,15080,15080,0
|
|
20230823,152200,383882980,15080,15080,15080,15080,0
|
|
20230823,152100,383882980,15080,15080,15080,15080,0
|
|
20230823,152000,383882980,15080,15080,15080,15080,0
|
|
20230823,151900,383882980,15080,15070,15080,15070,10
|
|
20230823,151800,383732190,15080,15060,15080,15050,28
|
|
20230823,151700,383310210,15050,15050,15060,15050,588
|
|
20230823,151600,374460790,15050,15050,15050,15050,1
|
|
20230823,151500,374445740,15050,15060,15060,15050,180
|
|
20230823,151400,371736320,15060,15060,15060,15060,2
|
|
20230823,151300,371706200,15060,15060,15060,15060,2
|
|
20230823,151200,371676080,15050,15050,15060,15050,3
|
|
20230823,151100,371630920,15050,15060,15060,15050,15
|
|
20230823,151000,371405030,15060,15060,15060,15060,4
|
|
20230823,150900,371344790,15060,15060,15070,15060,3
|
|
20230823,150800,371299600,15060,15060,15060,15060,1
|
|
20230823,150700,371284540,15050,15050,15050,15050,3
|
|
20230823,150600,371239390,15050,15040,15060,15040,9
|
|
20230823,150500,371104000,15040,15040,15040,15040,1
|
|
20230823,150400,371088960,15040,15040,15040,15040,2
|
|
20230823,150300,371058880,15050,15040,15050,15040,3
|
|
20230823,150200,371013750,15040,15050,15050,15040,78
|
|
20230823,150100,369839950,15060,15050,15060,15050,11
|
|
20230823,150000,369674300,15050,15050,15060,15050,3
|
|
20230823,145900,369629140,15050,15050,15050,15050,3
|
|
20230823,145800,369583990,15050,15040,15050,15040,3
|
|
20230823,145700,369538860,15040,15040,15040,15040,21
|
|
20230823,145600,369223020,15030,15020,15030,15020,4
|
|
20230823,145500,369162910,15030,15020,15030,15020,3
|
|
20230823,145400,369117840,15030,15020,15030,15020,4
|
|
20230823,145300,369057740,15020,15020,15020,15020,0
|
|
20230823,145200,369057740,15020,15060,15060,15020,505
|
|
20230823,145100,361458990,15060,15060,15060,15050,244
|
|
20230823,145000,357785080,15060,15060,15060,15060,1
|
|
20230823,144900,357770020,15050,15050,15050,15050,1
|
|
20230823,144800,357754970,15060,15070,15070,15060,520
|
|
20230823,144700,349920390,15080,15080,15080,15080,10
|
|
20230823,144600,349769590,15080,15080,15080,15080,1
|
|
20230823,144500,349754510,15080,15090,15100,15080,344
|
|
20230823,144400,344564440,15090,15090,15100,15090,10
|
|
20230823,144300,344413480,15090,15110,15110,15090,1450
|
|
20230823,144200,322515730,15120,15120,15120,15120,293
|
|
20230823,144100,318085570,15120,15120,15120,15120,3
|
|
20230823,144000,318040210,15130,15140,15140,15130,55
|
|
20230823,143900,317208050,15130,15130,15130,15130,3
|
|
20230823,143800,317162660,15130,15130,15130,15130,11
|
|
20230823,143700,316996230,15130,15120,15130,15120,4
|
|
20230823,143600,316935740,15120,15120,15120,15120,2
|
|
20230823,143500,316905500,15120,15120,15120,15120,2
|
|
20230823,143400,316875260,15120,15120,15120,15120,3
|
|
20230823,143300,316829900,15120,15120,15120,15120,2
|
|
20230823,143200,316799660,15120,15120,15120,15120,3
|
|
20230823,143100,316754300,15120,15120,15120,15120,33
|
|
20230823,143000,316255340,15120,15120,15120,15120,1
|
|
20230823,142900,316240220,15120,15120,15120,15120,0
|
|
20230823,142800,316240220,15120,15120,15120,15120,0
|
|
20230823,142700,316240220,15120,15120,15120,15120,0
|
|
20230823,142600,316240220,15120,15120,15120,15120,23
|
|
20230823,142500,315892460,15130,15130,15130,15130,300
|
|
20230823,142400,311353460,15130,15130,15130,15130,0
|
|
20230823,142300,311353460,15130,15130,15130,15130,0
|
|
20230823,142200,311353460,15130,15130,15130,15130,1
|
|
20230823,142100,311338330,15120,15120,15120,15120,0
|
|
20230823,142000,311338330,15120,15120,15120,15120,3
|
|
20230823,141900,311292970,15130,15130,15130,15130,1
|
|
20230823,141800,311277840,15110,15110,15110,15110,0
|
|
20230823,141700,311277840,15110,15110,15110,15110,0
|
|
20230823,141600,311277840,15110,15110,15110,15110,0
|
|
20230823,141500,311277840,15110,15110,15110,15110,0
|
|
20230823,141400,311277840,15110,15110,15110,15110,0
|
|
20230823,141300,311277840,15110,15110,15110,15110,0
|
|
20230823,141200,311277840,15110,15110,15110,15110,0
|
|
20230823,141100,311277840,15110,15110,15110,15110,0
|
|
20230823,141000,311277840,15110,15110,15110,15110,0
|
|
20230823,140900,311277840,15110,15120,15120,15110,90
|
|
20230823,140800,309917240,15130,15140,15140,15130,3
|
|
20230823,140700,309871830,15150,15150,15150,15150,0
|
|
20230823,140600,309871830,15150,15150,15150,15150,0
|
|
20230823,140500,309871830,15150,15150,15150,15150,101
|
|
20230823,140400,308341680,15150,15150,15150,15150,0
|
|
20230823,140300,308341680,15150,15150,15150,15150,0
|
|
20230823,140200,308341680,15150,15120,15150,15120,5
|
|
20230823,140100,308265960,15150,15150,15150,15150,30
|
|
20230823,140000,307811460,15100,15100,15100,15100,0
|
|
20230823,135900,307811460,15100,15100,15100,15100,0
|
|
20230823,135800,307811460,15100,15100,15100,15100,0
|
|
20230823,135700,307811460,15100,15110,15110,15100,80
|
|
20230823,135600,306603030,15110,15110,15110,15110,0
|
|
20230823,135500,306603030,15110,15110,15110,15110,0
|
|
20230823,135400,306603030,15110,15110,15110,15110,0
|
|
20230823,135300,306603030,15110,15110,15110,15110,0
|
|
20230823,135200,306603030,15110,15110,15110,15110,255
|
|
20230823,135100,302749980,15110,15110,15110,15110,0
|
|
20230823,135000,302749980,15110,15110,15110,15110,0
|
|
20230823,134900,302749980,15110,15120,15120,15110,400
|
|
20230823,134800,296705900,15120,15120,15120,15120,539
|
|
20230823,134700,288556220,15130,15130,15130,15130,200
|
|
20230823,134600,285530220,15130,15130,15130,15130,0
|
|
20230823,134500,285530220,15130,15130,15130,15130,0
|
|
20230823,134400,285530220,15130,15130,15130,15130,0
|
|
20230823,134300,285530220,15130,15130,15130,15130,0
|
|
20230823,134200,285530220,15130,15130,15130,15130,0
|
|
20230823,134100,285530220,15130,15130,15130,15130,0
|
|
20230823,134000,285530220,15130,15150,15150,15130,11
|
|
20230823,133900,285363770,15120,15120,15120,15120,0
|
|
20230823,133800,285363770,15120,15130,15130,15120,1289
|
|
20230823,133700,265864500,15150,15150,15150,15150,0
|
|
20230823,133600,265864500,15150,15140,15150,15140,608
|
|
20230823,133500,256658380,15150,15150,15150,15150,690
|
|
20230823,133400,246204880,15150,15150,15150,15150,140
|
|
20230823,133300,244083880,15170,15170,15170,15170,0
|
|
20230823,133200,244083880,15170,15170,15170,15170,0
|
|
20230823,133100,244083880,15170,15170,15170,15170,100
|
|
20230823,133000,242566880,15170,15170,15170,15170,1
|
|
20230823,132900,242551710,15170,15170,15170,15170,6
|
|
20230823,132800,242460690,15170,15170,15170,15170,5
|
|
20230823,132700,242384840,15170,15170,15170,15170,0
|
|
20230823,132600,242384840,15170,15170,15170,15170,3
|
|
20230823,132500,242339330,15170,15170,15170,15170,117
|
|
20230823,132400,240564440,15160,15160,15160,15160,67
|
|
20230823,132300,239548720,15160,15160,15160,15160,0
|
|
20230823,132200,239548720,15160,15160,15160,15160,0
|
|
20230823,132100,239548720,15160,15160,15160,15160,0
|
|
20230823,132000,239548720,15160,15160,15160,15160,0
|
|
20230823,131900,239548720,15160,15160,15160,15160,22
|
|
20230823,131800,239215200,15160,15160,15160,15160,488
|
|
20230823,131700,231817120,15160,15160,15160,15160,1
|
|
20230823,131600,231801960,15160,15160,15160,15160,26
|
|
20230823,131500,231407800,15160,15160,15160,15160,23
|
|
20230823,131400,231059120,15160,15160,15160,15160,0
|
|
20230823,131300,231059120,15160,15160,15160,15160,0
|
|
20230823,131200,231059120,15160,15160,15160,15160,0
|
|
20230823,131100,231059120,15160,15160,15160,15160,266
|
|
20230823,131000,227026560,15160,15160,15160,15160,0
|
|
20230823,130900,227026560,15160,15160,15160,15160,101
|
|
20230823,130800,225495400,15160,15170,15170,15160,100
|
|
20230823,130700,223978750,15170,15170,15170,15170,47
|
|
20230823,130600,223265760,15180,15180,15180,15180,200
|
|
20230823,130500,220229760,15180,15180,15180,15180,0
|
|
20230823,130400,220229760,15180,15190,15190,15180,205
|
|
20230823,130300,217117840,15190,15190,15190,15190,0
|
|
20230823,130200,217117840,15190,15190,15190,15190,2
|
|
20230823,130100,217087460,15190,15190,15190,15190,0
|
|
20230823,130000,217087460,15190,15190,15190,15190,0
|
|
20230823,125900,217087460,15190,15190,15190,15190,10
|
|
20230823,125800,216935560,15190,15190,15190,15190,0
|
|
20230823,125700,216935560,15190,15190,15190,15190,0
|
|
20230823,125600,216935560,15190,15190,15190,15190,94
|
|
20230823,125500,215507700,15210,15200,15210,15200,407
|
|
20230823,125400,209321280,15250,15250,15250,15250,0
|
|
20230823,125300,209321280,15250,15250,15250,15250,1
|
|
20230823,125200,209306030,15210,15210,15210,15210,23
|
|
20230823,125100,208956200,15210,15220,15220,15210,215
|
|
20230823,125000,205686040,15210,15210,15210,15210,24
|
|
20230823,124900,205321000,15210,15210,15210,15210,22
|
|
20230823,124800,204986380,15210,15220,15220,15210,74
|
|
20230823,124700,203860740,15240,15200,15350,15200,966
|
|
20230823,124600,189104650,15200,15200,15200,15200,123
|
|
20230823,124500,187235050,15180,15180,15180,15180,0
|
|
20230823,124400,187235050,15180,15180,15180,15180,0
|
|
20230823,124300,187235050,15180,15180,15180,15180,0
|
|
20230823,124200,187235050,15180,15180,15180,15180,0
|
|
20230823,124100,187235050,15180,15180,15180,15180,0
|
|
20230823,124000,187235050,15180,15180,15180,15180,0
|
|
20230823,123900,187235050,15180,15180,15180,15180,0
|
|
20230823,123800,187235050,15180,15180,15180,15180,0
|
|
20230823,123700,187235050,15180,15180,15180,15180,0
|
|
20230823,123600,187235050,15180,15180,15180,15180,0
|
|
20230823,123500,187235050,15180,15180,15180,15180,0
|
|
20230823,123400,187235050,15180,15180,15180,15180,0
|
|
20230823,123300,187235050,15180,15180,15180,15180,0
|
|
20230823,123200,187235050,15180,15180,15180,15180,0
|
|
20230823,123100,187235050,15180,15180,15180,15180,0
|
|
20230823,123000,187235050,15180,15180,15180,15180,0
|
|
20230823,122900,187235050,15180,15180,15180,15180,0
|
|
20230823,122800,187235050,15180,15180,15180,15180,0
|
|
20230823,122700,187235050,15180,15180,15180,15180,102
|
|
20230823,122600,185686690,15200,15200,15200,15200,0
|
|
20230823,122500,185686690,15200,15200,15200,15200,0
|
|
20230823,122400,185686690,15200,15200,15200,15200,0
|
|
20230823,122300,185686690,15200,15200,15200,15200,0
|
|
20230823,122200,185686690,15200,15200,15200,15200,1
|
|
20230823,122100,185671490,15200,15200,15200,15200,0
|
|
20230823,122000,185671490,15200,15200,15200,15200,0
|
|
20230823,121900,185671490,15200,15200,15200,15200,0
|
|
20230823,121800,185671490,15200,15200,15200,15200,0
|
|
20230823,121700,185671490,15200,15200,15200,15200,0
|
|
20230823,121600,185671490,15200,15190,15200,15190,48
|
|
20230823,121500,184942350,15190,15190,15190,15190,0
|
|
20230823,121400,184942350,15190,15190,15190,15190,0
|
|
20230823,121300,184942350,15190,15190,15190,15190,118
|
|
20230823,121200,183149930,15160,15160,15160,15160,0
|
|
20230823,121100,183149930,15160,15160,15160,15160,0
|
|
20230823,121000,183149930,15160,15160,15160,15160,0
|
|
20230823,120900,183149930,15160,15160,15160,15160,0
|
|
20230823,120800,183149930,15160,15160,15160,15160,0
|
|
20230823,120700,183149930,15160,15160,15160,15160,0
|
|
20230823,120600,183149930,15160,15160,15160,15160,0
|
|
20230823,120500,183149930,15160,15160,15160,15160,0
|
|
20230823,120400,183149930,15160,15160,15160,15160,0
|
|
20230823,120300,183149930,15160,15160,15160,15160,0
|
|
20230823,120200,183149930,15160,15160,15160,15160,0
|
|
20230823,120100,183149930,15160,15160,15160,15160,0
|
|
20230823,120000,183149930,15160,15160,15160,15160,0
|
|
20230823,115900,183149930,15160,15160,15160,15160,124
|
|
20230823,115800,181270090,15200,15200,15200,15200,0
|
|
20230823,115700,181270090,15200,15200,15200,15200,0
|
|
20230823,115600,181270090,15200,15200,15200,15200,0
|
|
20230823,115500,181270090,15200,15160,15200,15160,66
|
|
20230823,115400,180266930,15170,15170,15170,15170,21
|
|
20230823,115300,179948360,15170,15170,15170,15170,0
|
|
20230823,115200,179948360,15170,15170,15170,15170,0
|
|
20230823,115100,179948360,15170,15170,15170,15170,0
|
|
20230823,115000,179948360,15170,15170,15170,15170,0
|
|
20230823,114900,179948360,15170,15170,15170,15170,0
|
|
20230823,114800,179948360,15170,15170,15170,15170,0
|
|
20230823,114700,179948360,15170,15170,15170,15170,0
|
|
20230823,114600,179948360,15170,15160,15170,15160,120
|
|
20230823,114500,178128250,15160,15160,15160,15160,1
|
|
20230823,114400,178113090,15160,15160,15160,15160,20
|
|
20230823,114300,177809890,15160,15160,15160,15160,260
|
|
20230823,114200,173868290,15170,15170,15170,15170,0
|
|
20230823,114100,173868290,15170,15170,15170,15170,0
|
|
20230823,114000,173868290,15170,15170,15170,15170,229
|
|
20230823,113900,170394360,15170,15170,15170,15170,0
|
|
20230823,113800,170394360,15170,15170,15170,15170,0
|
|
20230823,113700,170394360,15170,15170,15170,15170,0
|
|
20230823,113600,170394360,15170,15170,15170,15170,0
|
|
20230823,113500,170394360,15170,15170,15170,15170,0
|
|
20230823,113400,170394360,15170,15170,15170,15170,0
|
|
20230823,113300,170394360,15170,15170,15170,15170,0
|
|
20230823,113200,170394360,15170,15170,15170,15170,0
|
|
20230823,113100,170394360,15170,15170,15170,15170,0
|
|
20230823,113000,170394360,15170,15170,15170,15170,0
|
|
20230823,112900,170394360,15170,15170,15170,15170,58
|
|
20230823,112800,169514500,15170,15170,15170,15170,1
|
|
20230823,112700,169499330,15170,15170,15170,15170,0
|
|
20230823,112600,169499330,15170,15170,15170,15170,0
|
|
20230823,112500,169499330,15170,15170,15170,15170,0
|
|
20230823,112400,169499330,15170,15170,15170,15170,0
|
|
20230823,112300,169499330,15170,15170,15170,15170,0
|
|
20230823,112200,169499330,15170,15170,15170,15170,0
|
|
20230823,112100,169499330,15170,15170,15170,15170,11
|
|
20230823,112000,169332460,15170,15170,15170,15170,0
|
|
20230823,111900,169332460,15170,15190,15190,15170,128
|
|
20230823,111800,167389540,15190,15190,15190,15190,2
|
|
20230823,111700,167359160,15200,15200,15200,15200,1
|
|
20230823,111600,167343960,15200,15200,15200,15200,0
|
|
20230823,111500,167343960,15200,15190,15200,15190,451
|
|
20230823,111400,160491130,15180,15180,15180,15180,129
|
|
20230823,111300,158532910,15180,15180,15180,15180,0
|
|
20230823,111200,158532910,15180,15180,15180,15180,0
|
|
20230823,111100,158532910,15180,15180,15180,15180,50
|
|
20230823,111000,157773910,15180,15180,15180,15180,0
|
|
20230823,110900,157773910,15180,15180,15180,15180,0
|
|
20230823,110800,157773910,15180,15180,15180,15180,310
|
|
20230823,110700,153068110,15180,15180,15180,15180,31
|
|
20230823,110600,152597530,15160,15160,15160,15160,4
|
|
20230823,110500,152536890,15160,15160,15160,15160,5
|
|
20230823,110400,152461090,15170,15170,15170,15170,0
|
|
20230823,110300,152461090,15170,15170,15170,15170,92
|
|
20230823,110200,151065450,15170,15170,15170,15170,0
|
|
20230823,110100,151065450,15170,15170,15170,15170,105
|
|
20230823,110000,149472600,15170,15170,15170,15170,1
|
|
20230823,105900,149457430,15160,15160,15160,15160,0
|
|
20230823,105800,149457430,15160,15180,15180,15160,251
|
|
20230823,105700,145651790,15180,15180,15180,15180,260
|
|
20230823,105600,141704990,15180,15180,15180,15180,76
|
|
20230823,105500,140551310,15190,15200,15200,15190,183
|
|
20230823,105400,137770440,15270,15270,15270,15270,0
|
|
20230823,105300,137770440,15270,15200,15270,15200,54
|
|
20230823,105200,136949430,15200,15200,15200,15200,17
|
|
20230823,105100,136691030,15200,15200,15200,15200,11
|
|
20230823,105000,136523830,15200,15200,15200,15200,0
|
|
20230823,104900,136523830,15200,15200,15200,15200,0
|
|
20230823,104800,136523830,15200,15200,15200,15200,74
|
|
20230823,104700,135399030,15200,15200,15200,15200,0
|
|
20230823,104600,135399030,15200,15200,15200,15200,1
|
|
20230823,104500,135383830,15200,15200,15200,15200,170
|
|
20230823,104400,132799830,15200,15200,15200,15200,0
|
|
20230823,104300,132799830,15200,15200,15200,15200,48
|
|
20230823,104200,132070230,15200,15200,15200,15200,1
|
|
20230823,104100,132055030,15200,15200,15200,15200,0
|
|
20230823,104000,132055030,15200,15200,15200,15200,1
|
|
20230823,103900,132039830,15180,15180,15180,15180,0
|
|
20230823,103800,132039830,15180,15180,15180,15180,0
|
|
20230823,103700,132039830,15180,15180,15180,15180,0
|
|
20230823,103600,132039830,15180,15190,15190,15180,62
|
|
20230823,103500,131098620,15200,15200,15200,15200,1
|
|
20230823,103400,131083420,15200,15200,15200,15200,0
|
|
20230823,103300,131083420,15200,15190,15200,15190,2
|
|
20230823,103200,131053030,15190,15200,15200,15190,93
|
|
20230823,103100,129639660,15200,15200,15200,15200,0
|
|
20230823,103000,129639660,15200,15210,15210,15200,116
|
|
20230823,102900,127875490,15210,15210,15210,15210,19
|
|
20230823,102800,127586500,15220,15220,15220,15220,130
|
|
20230823,102700,125607900,15260,15260,15260,15260,0
|
|
20230823,102600,125607900,15260,15260,15260,15260,0
|
|
20230823,102500,125607900,15260,15260,15260,15260,0
|
|
20230823,102400,125607900,15260,15260,15260,15260,0
|
|
20230823,102300,125607900,15260,15220,15260,15220,295
|
|
20230823,102200,121106960,15220,15220,15220,15220,0
|
|
20230823,102100,121106960,15220,15220,15220,15220,19
|
|
20230823,102000,120817780,15210,15210,15210,15210,0
|
|
20230823,101900,120817780,15210,15210,15210,15210,23
|
|
20230823,101800,120467950,15210,15210,15210,15210,19
|
|
20230823,101700,120178960,15200,15200,15200,15200,0
|
|
20230823,101600,120178960,15200,15210,15210,15200,529
|
|
20230823,101500,112135000,15210,15210,15210,15210,453
|
|
20230823,101400,105244870,15210,15210,15210,15210,0
|
|
20230823,101300,105244870,15210,15210,15210,15210,38
|
|
20230823,101200,104666890,15210,15210,15210,15210,0
|
|
20230823,101100,104666890,15210,15210,15210,15210,38
|
|
20230823,101000,104088910,15210,15210,15210,15210,19
|
|
20230823,100900,103799920,15210,15210,15210,15210,0
|
|
20230823,100800,103799920,15210,15230,15230,15210,49
|
|
20230823,100700,103054030,15210,15230,15230,15210,53
|
|
20230823,100600,102247840,15280,15280,15280,15280,0
|
|
20230823,100500,102247840,15280,15280,15280,15280,0
|
|
20230823,100400,102247840,15280,15280,15280,15280,0
|
|
20230823,100300,102247840,15280,15280,15280,15280,1
|
|
20230823,100200,102232560,15280,15280,15280,15280,10
|
|
20230823,100100,102079760,15280,15270,15280,15270,120
|
|
20230823,100000,100246340,15280,15280,15280,15280,1
|
|
20230823,095900,100231060,15230,15240,15240,15230,12
|
|
20230823,095800,100048290,15220,15220,15220,15220,0
|
|
20230823,095700,100048290,15220,15220,15220,15220,0
|
|
20230823,095600,100048290,15220,15220,15220,15220,0
|
|
20230823,095500,100048290,15220,15220,15220,15220,0
|
|
20230823,095400,100048290,15220,15230,15230,15220,10
|
|
20230823,095300,99896080,15220,15220,15220,15220,0
|
|
20230823,095200,99896080,15220,15220,15220,15220,0
|
|
20230823,095100,99896080,15220,15220,15220,15220,0
|
|
20230823,095000,99896080,15220,15220,15220,15220,0
|
|
20230823,094900,99896080,15220,15220,15220,15220,0
|
|
20230823,094800,99896080,15220,15220,15220,15220,3
|
|
20230823,094700,99850420,15300,15300,15300,15300,0
|
|
20230823,094600,99850420,15300,15300,15300,15300,5
|
|
20230823,094500,99773920,15200,15200,15200,15200,0
|
|
20230823,094400,99773920,15200,15170,15200,15170,1881
|
|
20230823,094300,71221620,15170,15170,15170,15170,100
|
|
20230823,094200,69704620,15150,15150,15150,15150,42
|
|
20230823,094100,69068320,15150,15150,15150,15150,0
|
|
20230823,094000,69068320,15150,15150,15150,15150,20
|
|
20230823,093900,68765320,15150,15150,15150,15150,0
|
|
20230823,093800,68765320,15150,15160,15160,15150,200
|
|
20230823,093700,65735270,15160,15170,15170,15160,454
|
|
20230823,093600,58852130,15170,15170,15170,15170,5
|
|
20230823,093500,58776280,15160,15160,15160,15160,0
|
|
20230823,093400,58776280,15160,15160,15160,15160,43
|
|
20230823,093300,58124400,15180,15180,15180,15180,7
|
|
20230823,093200,58018140,15160,15160,15160,15160,49
|
|
20230823,093100,57275300,15160,15170,15170,15160,33
|
|
20230823,093000,56774990,15170,15170,15170,15170,4
|
|
20230823,092900,56714310,15170,15170,15170,15170,2
|
|
20230823,092800,56683970,15170,15200,15200,15170,15
|
|
20230823,092700,56456280,15200,15200,15200,15200,8
|
|
20230823,092600,56334680,15200,15200,15200,15200,4
|
|
20230823,092500,56273880,15260,15260,15260,15260,344
|
|
20230823,092400,51024440,15260,15310,15310,15260,356
|
|
20230823,092300,45590540,15310,15310,15310,15310,150
|
|
20230823,092200,43294040,15250,15250,15250,15250,10
|
|
20230823,092100,43141540,15270,15240,15310,15240,415
|
|
20230823,092000,36809490,15270,15270,15270,15270,0
|
|
20230823,091900,36809490,15270,15270,15270,15270,0
|
|
20230823,091800,36809490,15270,15270,15270,15270,0
|
|
20230823,091700,36809490,15270,15270,15270,15270,0
|
|
20230823,091600,36809490,15270,15190,15270,15190,500
|
|
20230823,091500,29205730,15140,15140,15140,15140,0
|
|
20230823,091400,29205730,15140,15130,15140,15130,101
|
|
20230823,091300,27676840,15130,15140,15140,15130,256
|
|
20230823,091200,23802330,15140,15190,15190,15140,6
|
|
20230823,091100,23711240,15130,15140,15140,15130,107
|
|
20230823,091000,22091290,15140,15150,15150,15140,105
|
|
20230823,090900,20501280,15140,15140,15140,15140,0
|
|
20230823,090800,20501280,15140,15140,15140,15140,0
|
|
20230823,090700,20501280,15140,15150,15150,15140,124
|
|
20230823,090600,18623580,15150,15170,15170,15150,147
|
|
20230823,090500,16394220,15170,15180,15180,15160,175
|
|
20230823,090400,13739900,15190,15200,15200,15180,216
|
|
20230823,090300,10458830,15210,15200,15230,15200,69
|
|
20230823,090200,9409120,15190,15190,15190,15190,1
|
|
20230823,090100,9393930,15200,15350,15350,15200,311
|
|
20230823,090000,4650390,15420,15200,15790,15200,301
|