653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195000,320446160,11660,11660,11660,11660,255
|
|
20230905,194900,320446160,11660,11660,11660,11660,0
|
|
20230905,194800,320446160,11660,11660,11660,11660,0
|
|
20230905,194700,320446160,11660,11660,11660,11660,0
|
|
20230905,194600,320446160,11660,11660,11660,11660,0
|
|
20230905,194500,320446160,11660,11660,11660,11660,0
|
|
20230905,194400,320446160,11660,11660,11660,11660,0
|
|
20230905,194300,320446160,11660,11660,11660,11660,0
|
|
20230905,194200,320446160,11660,11660,11660,11660,0
|
|
20230905,194100,320446160,11660,11660,11660,11660,0
|
|
20230905,194000,320446160,11660,11660,11660,11660,0
|
|
20230905,193900,320446160,11660,11660,11660,11660,0
|
|
20230905,193800,320446160,11660,11660,11660,11660,0
|
|
20230905,193700,320446160,11660,11660,11660,11660,0
|
|
20230905,193600,320446160,11660,11660,11660,11660,0
|
|
20230905,193500,320446160,11660,11660,11660,11660,0
|
|
20230905,193400,320446160,11660,11660,11660,11660,0
|
|
20230905,193300,320446160,11660,11660,11660,11660,0
|
|
20230905,193200,320446160,11660,11660,11660,11660,0
|
|
20230905,193100,320446160,11660,11660,11660,11660,0
|
|
20230905,193000,320446160,11660,11660,11660,11660,0
|
|
20230905,192900,320446160,11660,11660,11660,11660,0
|
|
20230905,192800,320446160,11660,11660,11660,11660,0
|
|
20230905,192700,320446160,11660,11660,11660,11660,0
|
|
20230905,192600,320446160,11660,11660,11660,11660,0
|
|
20230905,192500,320446160,11660,11660,11660,11660,0
|
|
20230905,192400,320446160,11660,11660,11660,11660,0
|
|
20230905,192300,320446160,11660,11660,11660,11660,0
|
|
20230905,192200,320446160,11660,11660,11660,11660,0
|
|
20230905,192100,320446160,11660,11660,11660,11660,0
|
|
20230905,192000,320446160,11660,11660,11660,11660,255
|
|
20230905,191900,320446160,11660,11660,11660,11660,0
|
|
20230905,191800,320446160,11660,11660,11660,11660,0
|
|
20230905,191700,320446160,11660,11660,11660,11660,0
|
|
20230905,191600,320446160,11660,11660,11660,11660,0
|
|
20230905,191500,320446160,11660,11660,11660,11660,0
|
|
20230905,191400,320446160,11660,11660,11660,11660,0
|
|
20230905,191300,320446160,11660,11660,11660,11660,0
|
|
20230905,191200,320446160,11660,11660,11660,11660,0
|
|
20230905,191100,320446160,11660,11660,11660,11660,0
|
|
20230905,191000,320446160,11660,11660,11660,11660,0
|
|
20230905,190900,320446160,11660,11660,11660,11660,0
|
|
20230905,190800,320446160,11660,11660,11660,11660,0
|
|
20230905,190700,320446160,11660,11660,11660,11660,0
|
|
20230905,190600,320446160,11660,11660,11660,11660,0
|
|
20230905,190500,320446160,11660,11660,11660,11660,0
|
|
20230905,190400,320446160,11660,11660,11660,11660,0
|
|
20230905,190300,320446160,11660,11660,11660,11660,0
|
|
20230905,190200,320446160,11660,11660,11660,11660,0
|
|
20230905,190100,320446160,11660,11660,11660,11660,0
|
|
20230905,190000,320446160,11660,11660,11660,11660,0
|
|
20230905,185900,320446160,11660,11660,11660,11660,0
|
|
20230905,185800,320446160,11660,11660,11660,11660,0
|
|
20230905,185700,320446160,11660,11660,11660,11660,0
|
|
20230905,185600,320446160,11660,11660,11660,11660,0
|
|
20230905,185500,320446160,11660,11660,11660,11660,0
|
|
20230905,185400,320446160,11660,11660,11660,11660,0
|
|
20230905,185300,320446160,11660,11660,11660,11660,0
|
|
20230905,185200,320446160,11660,11660,11660,11660,0
|
|
20230905,185100,320446160,11660,11660,11660,11660,0
|
|
20230905,185000,320446160,11660,11660,11660,11660,255
|
|
20230905,184900,320446160,11660,11660,11660,11660,0
|
|
20230905,184800,320446160,11660,11660,11660,11660,0
|
|
20230905,184700,320446160,11660,11660,11660,11660,0
|
|
20230905,184600,320446160,11660,11660,11660,11660,0
|
|
20230905,184500,320446160,11660,11660,11660,11660,0
|
|
20230905,184400,320446160,11660,11660,11660,11660,0
|
|
20230905,184300,320446160,11660,11660,11660,11660,0
|
|
20230905,184200,320446160,11660,11660,11660,11660,0
|
|
20230905,184100,320446160,11660,11660,11660,11660,0
|
|
20230905,184000,320446160,11660,11660,11660,11660,0
|
|
20230905,183900,320446160,11660,11660,11660,11660,0
|
|
20230905,183800,320446160,11660,11660,11660,11660,0
|
|
20230905,183700,320446160,11660,11660,11660,11660,0
|
|
20230905,183600,320446160,11660,11660,11660,11660,0
|
|
20230905,183500,320446160,11660,11660,11660,11660,0
|
|
20230905,183400,320446160,11660,11660,11660,11660,0
|
|
20230905,183300,320446160,11660,11660,11660,11660,0
|
|
20230905,183200,320446160,11660,11660,11660,11660,0
|
|
20230905,183100,320446160,11660,11660,11660,11660,0
|
|
20230905,183000,320446160,11660,11660,11660,11660,0
|
|
20230905,182900,320446160,11660,11660,11660,11660,0
|
|
20230905,182800,320446160,11660,11660,11660,11660,0
|
|
20230905,182700,320446160,11660,11660,11660,11660,0
|
|
20230905,182600,320446160,11660,11660,11660,11660,0
|
|
20230905,182500,320446160,11660,11660,11660,11660,0
|
|
20230905,182400,320446160,11660,11660,11660,11660,0
|
|
20230905,182300,320446160,11660,11660,11660,11660,0
|
|
20230905,182200,320446160,11660,11660,11660,11660,0
|
|
20230905,182100,320446160,11660,11660,11660,11660,0
|
|
20230905,182000,320446160,11660,11660,11660,11660,255
|
|
20230905,181900,320446160,11660,11660,11660,11660,0
|
|
20230905,181800,320446160,11660,11660,11660,11660,0
|
|
20230905,181700,320446160,11660,11660,11660,11660,0
|
|
20230905,181600,320446160,11660,11660,11660,11660,0
|
|
20230905,181500,320446160,11660,11660,11660,11660,0
|
|
20230905,181400,320446160,11660,11660,11660,11660,0
|
|
20230905,181300,320446160,11660,11660,11660,11660,0
|
|
20230905,181200,320446160,11660,11660,11660,11660,0
|
|
20230905,181100,320446160,11660,11660,11660,11660,0
|
|
20230905,181000,320446160,11660,11660,11660,11660,0
|
|
20230905,180900,320446160,11660,11660,11660,11660,0
|
|
20230905,180800,320446160,11660,11660,11660,11660,0
|
|
20230905,180700,320446160,11660,11660,11660,11660,0
|
|
20230905,180600,320446160,11660,11660,11660,11660,0
|
|
20230905,180500,320446160,11660,11660,11660,11660,0
|
|
20230905,180400,320446160,11660,11660,11660,11660,0
|
|
20230905,180300,320446160,11660,11660,11660,11660,0
|
|
20230905,180200,320446160,11660,11660,11660,11660,0
|
|
20230905,180100,320446160,11660,11660,11660,11660,0
|
|
20230905,180000,320446160,11660,11660,11660,11660,0
|
|
20230905,175900,320446160,11660,11660,11660,11660,0
|
|
20230905,175800,320446160,11660,11660,11660,11660,0
|
|
20230905,175700,320446160,11660,11660,11660,11660,0
|
|
20230905,175600,320446160,11660,11660,11660,11660,0
|
|
20230905,175500,320446160,11660,11660,11660,11660,0
|
|
20230905,175400,320446160,11660,11660,11660,11660,0
|
|
20230905,175300,320446160,11660,11660,11660,11660,0
|
|
20230905,175200,320446160,11660,11660,11660,11660,0
|
|
20230905,175100,320446160,11660,11660,11660,11660,0
|
|
20230905,175000,320446160,11660,11660,11660,11660,255
|
|
20230905,174900,320446160,11660,11660,11660,11660,0
|
|
20230905,174800,320446160,11660,11660,11660,11660,0
|
|
20230905,174700,320446160,11660,11660,11660,11660,0
|
|
20230905,174600,320446160,11660,11660,11660,11660,0
|
|
20230905,174500,320446160,11660,11660,11660,11660,0
|
|
20230905,174400,320446160,11660,11660,11660,11660,0
|
|
20230905,174300,320446160,11660,11660,11660,11660,0
|
|
20230905,174200,320446160,11660,11660,11660,11660,0
|
|
20230905,174100,320446160,11660,11660,11660,11660,0
|
|
20230905,174000,320446160,11660,11660,11660,11660,0
|
|
20230905,173900,320446160,11660,11660,11660,11660,0
|
|
20230905,173800,320446160,11660,11660,11660,11660,0
|
|
20230905,173700,320446160,11660,11660,11660,11660,0
|
|
20230905,173600,320446160,11660,11660,11660,11660,0
|
|
20230905,173500,320446160,11660,11660,11660,11660,0
|
|
20230905,173400,320446160,11660,11660,11660,11660,0
|
|
20230905,173300,320446160,11660,11660,11660,11660,0
|
|
20230905,173200,320446160,11660,11660,11660,11660,0
|
|
20230905,173100,320446160,11660,11660,11660,11660,0
|
|
20230905,173000,320446160,11660,11660,11660,11660,0
|
|
20230905,172900,320446160,11660,11660,11660,11660,0
|
|
20230905,172800,320446160,11660,11660,11660,11660,0
|
|
20230905,172700,320446160,11660,11660,11660,11660,0
|
|
20230905,172600,320446160,11660,11660,11660,11660,0
|
|
20230905,172500,320446160,11660,11660,11660,11660,0
|
|
20230905,172400,320446160,11660,11660,11660,11660,0
|
|
20230905,172300,320446160,11660,11660,11660,11660,0
|
|
20230905,172200,320446160,11660,11660,11660,11660,0
|
|
20230905,172100,320446160,11660,11660,11660,11660,0
|
|
20230905,172000,320446160,11660,11660,11660,11660,255
|
|
20230905,171900,320446160,11660,11660,11660,11660,0
|
|
20230905,171800,320446160,11660,11660,11660,11660,0
|
|
20230905,171700,320446160,11660,11660,11660,11660,0
|
|
20230905,171600,320446160,11660,11660,11660,11660,0
|
|
20230905,171500,320446160,11660,11660,11660,11660,0
|
|
20230905,171400,320446160,11660,11660,11660,11660,0
|
|
20230905,171300,320446160,11660,11660,11660,11660,0
|
|
20230905,171200,320446160,11660,11660,11660,11660,0
|
|
20230905,171100,320446160,11660,11660,11660,11660,0
|
|
20230905,171000,320446160,11660,11660,11660,11660,0
|
|
20230905,170900,320446160,11660,11660,11660,11660,0
|
|
20230905,170800,320446160,11660,11660,11660,11660,0
|
|
20230905,170700,320446160,11660,11660,11660,11660,0
|
|
20230905,170600,320446160,11660,11660,11660,11660,0
|
|
20230905,170500,320446160,11660,11660,11660,11660,0
|
|
20230905,170400,320446160,11660,11660,11660,11660,0
|
|
20230905,170300,320446160,11660,11660,11660,11660,0
|
|
20230905,170200,320446160,11660,11660,11660,11660,0
|
|
20230905,170100,320446160,11660,11660,11660,11660,0
|
|
20230905,170000,320446160,11660,11660,11660,11660,0
|
|
20230905,165900,320446160,11660,11660,11660,11660,0
|
|
20230905,165800,320446160,11660,11660,11660,11660,0
|
|
20230905,165700,320446160,11660,11660,11660,11660,0
|
|
20230905,165600,320446160,11660,11660,11660,11660,0
|
|
20230905,165500,320446160,11660,11660,11660,11660,0
|
|
20230905,165400,320446160,11660,11660,11660,11660,0
|
|
20230905,165300,320446160,11660,11660,11660,11660,0
|
|
20230905,165200,320446160,11660,11660,11660,11660,0
|
|
20230905,165100,320446160,11660,11660,11660,11660,0
|
|
20230905,165000,320446160,11660,11660,11660,11660,255
|
|
20230905,164900,320446160,11660,11660,11660,11660,0
|
|
20230905,164800,320446160,11660,11660,11660,11660,0
|
|
20230905,164700,320446160,11660,11660,11660,11660,0
|
|
20230905,164600,320446160,11660,11660,11660,11660,0
|
|
20230905,164500,320446160,11660,11660,11660,11660,0
|
|
20230905,164400,320446160,11660,11660,11660,11660,0
|
|
20230905,164300,320446160,11660,11660,11660,11660,0
|
|
20230905,164200,320446160,11660,11660,11660,11660,0
|
|
20230905,164100,320446160,11660,11660,11660,11660,0
|
|
20230905,164000,320446160,11660,11660,11660,11660,0
|
|
20230905,163900,320446160,11660,11660,11660,11660,0
|
|
20230905,163800,320446160,11660,11660,11660,11660,0
|
|
20230905,163700,320446160,11660,11660,11660,11660,0
|
|
20230905,163600,320446160,11660,11660,11660,11660,0
|
|
20230905,163500,320446160,11660,11660,11660,11660,0
|
|
20230905,163400,320446160,11660,11660,11660,11660,0
|
|
20230905,163300,320446160,11660,11660,11660,11660,0
|
|
20230905,163200,320446160,11660,11660,11660,11660,0
|
|
20230905,163100,320446160,11660,11660,11660,11660,0
|
|
20230905,163000,320446160,11660,11660,11660,11660,0
|
|
20230905,162900,320446160,11660,11660,11660,11660,0
|
|
20230905,162800,320446160,11660,11660,11660,11660,0
|
|
20230905,162700,320446160,11660,11660,11660,11660,0
|
|
20230905,162600,320446160,11660,11660,11660,11660,0
|
|
20230905,162500,320446160,11660,11660,11660,11660,0
|
|
20230905,162400,320446160,11660,11660,11660,11660,0
|
|
20230905,162300,320446160,11660,11660,11660,11660,0
|
|
20230905,162200,320446160,11660,11660,11660,11660,0
|
|
20230905,162100,320446160,11660,11660,11660,11660,0
|
|
20230905,162000,320446160,11660,11660,11660,11660,255
|
|
20230905,161900,320446160,11660,11660,11660,11660,0
|
|
20230905,161800,320446160,11660,11660,11660,11660,0
|
|
20230905,161700,320446160,11660,11660,11660,11660,0
|
|
20230905,161600,320446160,11660,11660,11660,11660,0
|
|
20230905,161500,320446160,11660,11660,11660,11660,0
|
|
20230905,161400,320446160,11660,11660,11660,11660,0
|
|
20230905,161300,320446160,11660,11660,11660,11660,0
|
|
20230905,161200,320446160,11660,11660,11660,11660,0
|
|
20230905,161100,320446160,11660,11660,11660,11660,0
|
|
20230905,161000,320446160,11660,11660,11660,11660,0
|
|
20230905,160900,320446160,11660,11660,11660,11660,0
|
|
20230905,160800,320446160,11660,11660,11660,11660,0
|
|
20230905,160700,320446160,11660,11660,11660,11660,0
|
|
20230905,160600,320446160,11660,11660,11660,11660,0
|
|
20230905,160500,320446160,11660,11660,11660,11660,0
|
|
20230905,160400,320446160,11660,11660,11660,11660,0
|
|
20230905,160300,320446160,11660,11660,11660,11660,0
|
|
20230905,160200,320446160,11660,11660,11660,11660,0
|
|
20230905,160100,320446160,11660,11660,11660,11660,0
|
|
20230905,160000,320446160,11660,11660,11660,11660,0
|
|
20230905,155900,320446160,11660,11660,11660,11660,0
|
|
20230905,155800,320446160,11660,11660,11660,11660,0
|
|
20230905,155700,320446160,11660,11660,11660,11660,0
|
|
20230905,155600,320446160,11660,11660,11660,11660,0
|
|
20230905,155500,320446160,11660,11660,11660,11660,0
|
|
20230905,155400,320446160,11660,11660,11660,11660,0
|
|
20230905,155300,320446160,11660,11660,11660,11660,0
|
|
20230905,155200,320446160,11660,11660,11660,11660,0
|
|
20230905,155100,320446160,11660,11660,11660,11660,0
|
|
20230905,155000,320446160,11660,11660,11660,11660,255
|
|
20230905,154900,320446160,11660,11660,11660,11660,0
|
|
20230905,154800,320446160,11660,11660,11660,11660,0
|
|
20230905,154700,320446160,11660,11660,11660,11660,0
|
|
20230905,154600,320446160,11660,11660,11660,11660,0
|
|
20230905,154500,320446160,11660,11660,11660,11660,0
|
|
20230905,154400,320446160,11660,11660,11660,11660,0
|
|
20230905,154300,320446160,11660,11660,11660,11660,0
|
|
20230905,154200,320446160,11660,11660,11660,11660,0
|
|
20230905,154100,320446160,11660,11660,11660,11660,0
|
|
20230905,154000,320446160,11660,11660,11660,11660,0
|
|
20230905,153900,320446160,11660,11660,11660,11660,0
|
|
20230905,153800,320446160,11660,11660,11660,11660,0
|
|
20230905,153700,320446160,11660,11660,11660,11660,0
|
|
20230905,153600,320446160,11660,11660,11660,11660,0
|
|
20230905,153500,320446160,11660,11660,11660,11660,0
|
|
20230905,153400,320446160,11660,11660,11660,11660,0
|
|
20230905,153300,320446160,11660,11660,11660,11660,0
|
|
20230905,153200,320446160,11660,11660,11660,11660,0
|
|
20230905,153100,320446160,11660,11660,11660,11660,0
|
|
20230905,153000,320446160,11660,11660,11660,11660,255
|
|
20230905,152900,317472860,11600,11600,11600,11600,0
|
|
20230905,152800,317472860,11600,11600,11600,11600,0
|
|
20230905,152700,317472860,11600,11600,11600,11600,0
|
|
20230905,152600,317472860,11600,11600,11600,11600,0
|
|
20230905,152500,317472860,11600,11600,11600,11600,0
|
|
20230905,152400,317472860,11600,11600,11600,11600,0
|
|
20230905,152300,317472860,11600,11600,11600,11600,0
|
|
20230905,152200,317472860,11600,11600,11600,11600,0
|
|
20230905,152100,317472860,11600,11600,11600,11600,0
|
|
20230905,152000,317472860,11600,11600,11600,11600,0
|
|
20230905,151900,317472860,11600,11650,11650,11600,11
|
|
20230905,151800,317344760,11650,11650,11650,11650,3
|
|
20230905,151700,317309810,11650,11650,11650,11650,0
|
|
20230905,151600,317309810,11650,11600,11650,11600,95
|
|
20230905,151500,316206490,11600,11600,11600,11600,1
|
|
20230905,151400,316194890,11600,11600,11600,11600,200
|
|
20230905,151300,313874890,11600,11590,11600,11590,170
|
|
20230905,151200,311904540,11540,11540,11540,11540,0
|
|
20230905,151100,311904540,11540,11540,11540,11540,2
|
|
20230905,151000,311881460,11600,11600,11600,11600,79
|
|
20230905,150900,310965060,11560,11560,11560,11560,295
|
|
20230905,150800,307554860,11560,11560,11560,11560,0
|
|
20230905,150700,307554860,11560,11530,11560,11530,105
|
|
20230905,150600,306344060,11530,11530,11530,11530,0
|
|
20230905,150500,306344060,11530,11530,11530,11530,0
|
|
20230905,150400,306344060,11530,11530,11530,11530,0
|
|
20230905,150300,306344060,11530,11530,11530,11530,200
|
|
20230905,150200,304038060,11530,11530,11530,11530,82
|
|
20230905,150100,303092600,11600,11600,11600,11600,0
|
|
20230905,150000,303092600,11600,11600,11600,11600,0
|
|
20230905,145900,303092600,11600,11600,11600,11600,0
|
|
20230905,145800,303092600,11600,11600,11600,11600,0
|
|
20230905,145700,303092600,11600,11600,11600,11600,0
|
|
20230905,145600,303092600,11600,11600,11600,11600,0
|
|
20230905,145500,303092600,11600,11600,11600,11600,3
|
|
20230905,145400,303057800,11600,11600,11600,11600,50
|
|
20230905,145300,302477800,11610,11610,11610,11610,0
|
|
20230905,145200,302477800,11610,11610,11610,11610,0
|
|
20230905,145100,302477800,11610,11610,11610,11610,0
|
|
20230905,145000,302477800,11610,11610,11610,11610,0
|
|
20230905,144900,302477800,11610,11610,11610,11610,0
|
|
20230905,144800,302477800,11610,11610,11610,11610,0
|
|
20230905,144700,302477800,11610,11610,11610,11610,0
|
|
20230905,144600,302477800,11610,11610,11610,11610,0
|
|
20230905,144500,302477800,11610,11610,11610,11610,3
|
|
20230905,144400,302442970,11610,11610,11610,11610,5
|
|
20230905,144300,302384920,11610,11610,11610,11610,0
|
|
20230905,144200,302384920,11610,11610,11610,11610,5
|
|
20230905,144100,302326870,11610,11610,11610,11610,5
|
|
20230905,144000,302268820,11650,11650,11650,11650,0
|
|
20230905,143900,302268820,11650,11650,11650,11600,118
|
|
20230905,143800,300899870,11620,11620,11620,11620,0
|
|
20230905,143700,300899870,11620,11620,11620,11620,21
|
|
20230905,143600,300655850,11620,11620,11620,11620,0
|
|
20230905,143500,300655850,11620,11620,11620,11620,0
|
|
20230905,143400,300655850,11620,11620,11620,11620,138
|
|
20230905,143300,299052290,11620,11620,11620,11620,0
|
|
20230905,143200,299052290,11620,11620,11620,11620,2
|
|
20230905,143100,299029050,11620,11620,11620,11620,0
|
|
20230905,143000,299029050,11620,11620,11620,11620,0
|
|
20230905,142900,299029050,11620,11620,11620,11620,189
|
|
20230905,142800,296832870,11620,11620,11620,11620,0
|
|
20230905,142700,296832870,11620,11620,11620,11620,314
|
|
20230905,142600,293184190,11620,11620,11620,11620,0
|
|
20230905,142500,293184190,11620,11620,11620,11620,0
|
|
20230905,142400,293184190,11620,11620,11620,11620,180
|
|
20230905,142300,291092590,11620,11620,11620,11620,0
|
|
20230905,142200,291092590,11620,11620,11620,11610,173
|
|
20230905,142100,289082570,11620,11620,11620,11620,518
|
|
20230905,142000,283063410,11620,11620,11620,11620,0
|
|
20230905,141900,283063410,11620,11620,11620,11620,0
|
|
20230905,141800,283063410,11620,11620,11620,11620,0
|
|
20230905,141700,283063410,11620,11620,11620,11620,0
|
|
20230905,141600,283063410,11620,11620,11620,11620,2
|
|
20230905,141500,283040170,11670,11670,11670,11670,102
|
|
20230905,141400,281849830,11670,11670,11670,11670,100
|
|
20230905,141300,280682830,11670,11670,11670,11670,100
|
|
20230905,141200,279515830,11670,11670,11670,11670,100
|
|
20230905,141100,278348830,11670,11670,11670,11670,100
|
|
20230905,141000,277181830,11670,11670,11670,11670,100
|
|
20230905,140900,276014830,11670,11670,11670,11670,100
|
|
20230905,140800,274847830,11670,11670,11670,11670,100
|
|
20230905,140700,273680830,11670,11670,11670,11650,153
|
|
20230905,140600,271897320,11650,11650,11650,11650,50
|
|
20230905,140500,271314820,11650,11650,11650,11650,103
|
|
20230905,140400,270114870,11650,11650,11650,11650,100
|
|
20230905,140300,268949870,11650,11650,11650,11650,100
|
|
20230905,140200,267784870,11650,11650,11650,11640,103
|
|
20230905,140100,266585170,11650,11650,11650,11650,100
|
|
20230905,140000,265420170,11650,11650,11650,11650,100
|
|
20230905,135900,264255170,11650,11650,11650,11650,150
|
|
20230905,135800,262507670,11650,11650,11650,11650,199
|
|
20230905,135700,260189320,11650,11660,11660,11650,84
|
|
20230905,135600,259209960,11630,11630,11630,11630,25
|
|
20230905,135500,258919210,11630,11670,11670,11630,119
|
|
20230905,135400,257533160,11670,11670,11670,11670,100
|
|
20230905,135300,256366160,11670,11670,11670,11670,100
|
|
20230905,135200,255199160,11670,11670,11670,11670,100
|
|
20230905,135100,254032160,11670,11680,11680,11670,100
|
|
20230905,135000,252864660,11680,11690,11690,11680,100
|
|
20230905,134900,251696160,11690,11700,11700,11670,152
|
|
20230905,134800,249921270,11670,11670,11670,11670,200
|
|
20230905,134700,247587270,11670,11670,11670,11670,0
|
|
20230905,134600,247587270,11670,11670,11670,11670,59
|
|
20230905,134500,246898740,11670,11670,11670,11670,246
|
|
20230905,134400,244027920,11670,11670,11670,11670,100
|
|
20230905,134300,242860920,11670,11670,11670,11670,259
|
|
20230905,134200,239838390,11670,11670,11670,11670,204
|
|
20230905,134100,237457710,11670,11670,11670,11670,328
|
|
20230905,134000,233629950,11660,11660,11660,11650,225
|
|
20230905,133900,231006550,11660,11660,11660,11660,100
|
|
20230905,133800,229840550,11660,11660,11660,11660,100
|
|
20230905,133700,228674550,11660,11660,11660,11660,100
|
|
20230905,133600,227508550,11660,11660,11660,11660,100
|
|
20230905,133500,226342550,11660,11660,11660,11660,101
|
|
20230905,133400,225164890,11660,11660,11660,11660,100
|
|
20230905,133300,223998890,11660,11660,11660,11660,100
|
|
20230905,133200,222832890,11660,11660,11660,11660,100
|
|
20230905,133100,221666890,11660,11660,11660,11660,100
|
|
20230905,133000,220500890,11660,11660,11660,11660,100
|
|
20230905,132900,219334890,11660,11660,11660,11660,100
|
|
20230905,132800,218168890,11660,11650,11660,11650,300
|
|
20230905,132700,214672390,11650,11660,11660,11650,129
|
|
20230905,132600,213168970,11650,11650,11650,11650,78
|
|
20230905,132500,212260270,11650,11650,11650,11650,104
|
|
20230905,132400,211048670,11650,11650,11650,11650,100
|
|
20230905,132300,209883670,11650,11650,11650,11650,100
|
|
20230905,132200,208718670,11650,11650,11650,11650,100
|
|
20230905,132100,207553670,11650,11650,11650,11650,100
|
|
20230905,132000,206388670,11650,11650,11650,11650,150
|
|
20230905,131900,204641170,11650,11650,11650,11650,100
|
|
20230905,131800,203476170,11660,11660,11660,11660,105
|
|
20230905,131700,202251870,11660,11660,11660,11660,100
|
|
20230905,131600,201085870,11660,11650,11660,11650,225
|
|
20230905,131500,198464590,11650,11650,11650,11650,25
|
|
20230905,131400,198173340,11650,11640,11650,11640,350
|
|
20230905,131300,194098330,11640,11640,11640,11640,1
|
|
20230905,131200,194086690,11630,11630,11630,11630,0
|
|
20230905,131100,194086690,11630,11630,11630,11630,324
|
|
20230905,131000,190318570,11630,11630,11630,11630,0
|
|
20230905,130900,190318570,11630,11630,11630,11630,0
|
|
20230905,130800,190318570,11630,11630,11630,11620,375
|
|
20230905,130700,185957370,11630,11630,11630,11630,100
|
|
20230905,130600,184794370,11630,11630,11630,11630,191
|
|
20230905,130500,182573040,11630,11630,11630,11630,100
|
|
20230905,130400,181410040,11630,11630,11630,11630,100
|
|
20230905,130300,180247040,11630,11630,11630,11630,177
|
|
20230905,130200,178188530,11630,11620,11630,11620,304
|
|
20230905,130100,174653480,11630,11610,11630,11610,53
|
|
20230905,130000,174037180,11600,11630,11630,11600,102
|
|
20230905,125900,172851070,11630,11620,11630,11610,106
|
|
20230905,125800,171618870,11620,11630,11630,11620,101
|
|
20230905,125700,170444250,11630,11630,11630,11630,100
|
|
20230905,125600,169281250,11630,11640,11640,11630,104
|
|
20230905,125500,168071190,11650,11650,11650,11650,104
|
|
20230905,125400,166859590,11650,11650,11650,11650,100
|
|
20230905,125300,165694590,11650,11660,11660,11650,100
|
|
20230905,125200,164529090,11660,11650,11660,11650,101
|
|
20230905,125100,163351930,11650,11650,11650,11650,100
|
|
20230905,125000,162186930,11650,11650,11650,11650,100
|
|
20230905,124900,161021930,11650,11660,11660,11650,100
|
|
20230905,124800,159856430,11660,11660,11660,11660,100
|
|
20230905,124700,158690430,11660,11660,11660,11660,100
|
|
20230905,124600,157524430,11660,11660,11660,11660,100
|
|
20230905,124500,156358430,11660,11660,11660,11660,102
|
|
20230905,124400,155169110,11660,11650,11660,11650,101
|
|
20230905,124300,153991950,11650,11650,11650,11650,100
|
|
20230905,124200,152826950,11650,11660,11660,11650,100
|
|
20230905,124100,151661450,11660,11660,11660,11660,100
|
|
20230905,124000,150495450,11660,11670,11670,11660,108
|
|
20230905,123900,149235170,11670,11670,11670,11670,100
|
|
20230905,123800,148068170,11670,11670,11670,11670,103
|
|
20230905,123700,146866160,11670,11670,11670,11670,100
|
|
20230905,123600,145699160,11670,11670,11670,11670,100
|
|
20230905,123500,144532160,11670,11680,11680,11670,109
|
|
20230905,123400,143259610,11690,11690,11690,11690,100
|
|
20230905,123300,142090610,11690,11690,11690,11690,100
|
|
20230905,123200,140921610,11690,11690,11690,11690,100
|
|
20230905,123100,139752610,11690,11690,11690,11690,101
|
|
20230905,123000,138571920,11690,11700,11700,11690,101
|
|
20230905,122900,137390720,11680,11680,11680,11680,196
|
|
20230905,122800,135101440,11680,11680,11680,11680,103
|
|
20230905,122700,133898400,11680,11700,11700,11680,121
|
|
20230905,122600,132483310,11700,11690,11700,11690,159
|
|
20230905,122500,130623420,11690,11690,11690,11690,103
|
|
20230905,122400,129419350,11690,11680,11690,11680,183
|
|
20230905,122300,127281900,11680,11670,11680,11660,113
|
|
20230905,122200,125962660,11670,11670,11670,11670,100
|
|
20230905,122100,124795660,11670,11670,11670,11670,100
|
|
20230905,122000,123628660,11670,11680,11680,11670,103
|
|
20230905,121900,122426150,11680,11670,11680,11670,101
|
|
20230905,121800,121247440,11670,11670,11670,11670,100
|
|
20230905,121700,120080440,11670,11670,11670,11670,251
|
|
20230905,121600,117151270,11670,11670,11670,11670,100
|
|
20230905,121500,115984270,11670,11670,11680,11670,114
|
|
20230905,121400,114653380,11670,11670,11670,11670,107
|
|
20230905,121300,113404690,11670,11660,11670,11660,144
|
|
20230905,121200,111724640,11660,11660,11660,11660,153
|
|
20230905,121100,109940660,11660,11650,11660,11650,141
|
|
20230905,121000,108298000,11650,11650,11650,11640,60
|
|
20230905,120900,107599060,11650,11640,11650,11640,82
|
|
20230905,120800,106643960,11640,11630,11640,11630,101
|
|
20230905,120700,105468920,11630,11610,11630,11610,105
|
|
20230905,120600,104248810,11610,11600,11610,11600,117
|
|
20230905,120500,102890940,11600,11550,11610,11550,198
|
|
20230905,120400,100600190,11550,11540,11550,11540,470
|
|
20230905,120300,95174290,11540,11540,11540,11540,100
|
|
20230905,120200,94020290,11540,11500,11540,11500,317
|
|
20230905,120100,90371270,11500,11500,11500,11500,100
|
|
20230905,120000,89221270,11500,11500,11500,11440,854
|
|
20230905,115900,79401830,11500,11500,11500,11500,0
|
|
20230905,115800,79401830,11500,11500,11500,11500,0
|
|
20230905,115700,79401830,11500,11500,11500,11500,0
|
|
20230905,115600,79401830,11500,11500,11500,11500,0
|
|
20230905,115500,79401830,11500,11500,11500,11500,2
|
|
20230905,115400,79378830,11500,11500,11500,11500,0
|
|
20230905,115300,79378830,11500,11500,11500,11500,1
|
|
20230905,115200,79367330,11440,11460,11460,11440,198
|
|
20230905,115100,77100250,11460,11460,11460,11460,0
|
|
20230905,115000,77100250,11460,11460,11460,11460,0
|
|
20230905,114900,77100250,11460,11460,11460,11460,32
|
|
20230905,114800,76733530,11550,11550,11550,11550,0
|
|
20230905,114700,76733530,11550,11550,11550,11550,0
|
|
20230905,114600,76733530,11550,11540,11550,11540,90
|
|
20230905,114500,75694250,11540,11540,11540,11540,3
|
|
20230905,114400,75659630,11550,11550,11550,11550,0
|
|
20230905,114300,75659630,11550,11550,11550,11550,0
|
|
20230905,114200,75659630,11550,11550,11550,11550,0
|
|
20230905,114100,75659630,11550,11550,11550,11550,1
|
|
20230905,114000,75648080,11540,11540,11540,11540,30
|
|
20230905,113900,75301880,11540,11540,11540,11540,0
|
|
20230905,113800,75301880,11540,11540,11540,11540,0
|
|
20230905,113700,75301880,11540,11540,11540,11540,0
|
|
20230905,113600,75301880,11540,11540,11540,11540,0
|
|
20230905,113500,75301880,11540,11540,11540,11540,3
|
|
20230905,113400,75267260,11550,11550,11550,11550,0
|
|
20230905,113300,75267260,11550,11550,11550,11550,0
|
|
20230905,113200,75267260,11550,11550,11550,11550,0
|
|
20230905,113100,75267260,11550,11550,11550,11550,0
|
|
20230905,113000,75267260,11550,11550,11550,11550,0
|
|
20230905,112900,75267260,11550,11550,11550,11550,0
|
|
20230905,112800,75267260,11550,11550,11550,11550,0
|
|
20230905,112700,75267260,11550,11550,11550,11550,0
|
|
20230905,112600,75267260,11550,11550,11550,11550,0
|
|
20230905,112500,75267260,11550,11540,11550,11540,24
|
|
20230905,112400,74990230,11480,11500,11500,11480,362
|
|
20230905,112300,70832650,11540,11540,11540,11540,0
|
|
20230905,112200,70832650,11540,11540,11540,11540,0
|
|
20230905,112100,70832650,11540,11540,11540,11540,0
|
|
20230905,112000,70832650,11540,11540,11540,11540,0
|
|
20230905,111900,70832650,11540,11540,11540,11540,0
|
|
20230905,111800,70832650,11540,11540,11540,11540,0
|
|
20230905,111700,70832650,11540,11540,11540,11540,0
|
|
20230905,111600,70832650,11540,11540,11540,11540,0
|
|
20230905,111500,70832650,11540,11540,11540,11540,3
|
|
20230905,111400,70798030,11540,11540,11540,11540,10
|
|
20230905,111300,70682630,11550,11550,11550,11550,0
|
|
20230905,111200,70682630,11550,11550,11550,11550,0
|
|
20230905,111100,70682630,11550,11550,11550,11550,0
|
|
20230905,111000,70682630,11550,11550,11550,11550,0
|
|
20230905,110900,70682630,11550,11550,11550,11550,0
|
|
20230905,110800,70682630,11550,11550,11550,11550,0
|
|
20230905,110700,70682630,11550,11550,11550,11550,0
|
|
20230905,110600,70682630,11550,11550,11550,11550,0
|
|
20230905,110500,70682630,11550,11550,11550,11550,2
|
|
20230905,110400,70659530,11550,11550,11550,11550,0
|
|
20230905,110300,70659530,11550,11550,11550,11550,0
|
|
20230905,110200,70659530,11550,11550,11550,11550,0
|
|
20230905,110100,70659530,11550,11550,11550,11550,1
|
|
20230905,110000,70647980,11550,11550,11550,11550,2
|
|
20230905,105900,70624880,11500,11500,11500,11500,0
|
|
20230905,105800,70624880,11500,11500,11500,11500,0
|
|
20230905,105700,70624880,11500,11500,11500,11500,0
|
|
20230905,105600,70624880,11500,11500,11500,11500,387
|
|
20230905,105500,66174380,11480,11500,11500,11480,3
|
|
20230905,105400,66139900,11510,11510,11510,11510,10
|
|
20230905,105300,66024800,11550,11550,11550,11550,0
|
|
20230905,105200,66024800,11550,11550,11550,11550,0
|
|
20230905,105100,66024800,11550,11550,11550,11550,0
|
|
20230905,105000,66024800,11550,11550,11550,11550,0
|
|
20230905,104900,66024800,11550,11550,11550,11550,0
|
|
20230905,104800,66024800,11550,11550,11550,11550,0
|
|
20230905,104700,66024800,11550,11550,11550,11550,0
|
|
20230905,104600,66024800,11550,11550,11550,11550,0
|
|
20230905,104500,66024800,11550,11550,11550,11550,3
|
|
20230905,104400,65990150,11550,11550,11550,11550,0
|
|
20230905,104300,65990150,11550,11550,11550,11550,0
|
|
20230905,104200,65990150,11550,11550,11550,11550,1
|
|
20230905,104100,65978600,11540,11510,11540,11510,211
|
|
20230905,104000,63549960,11510,11510,11510,11510,0
|
|
20230905,103900,63549960,11510,11510,11510,11510,3
|
|
20230905,103800,63515430,11500,11500,11500,11500,0
|
|
20230905,103700,63515430,11500,11500,11500,11500,0
|
|
20230905,103600,63515430,11500,11500,11500,11500,0
|
|
20230905,103500,63515430,11500,11500,11500,11500,2
|
|
20230905,103400,63492430,11500,11500,11500,11500,0
|
|
20230905,103300,63492430,11500,11500,11500,11500,0
|
|
20230905,103200,63492430,11500,11500,11500,11500,230
|
|
20230905,103100,60847430,11550,11550,11550,11550,0
|
|
20230905,103000,60847430,11550,11550,11550,11550,1
|
|
20230905,102900,60835880,11540,11540,11540,11540,0
|
|
20230905,102800,60835880,11540,11540,11540,11540,0
|
|
20230905,102700,60835880,11540,11540,11540,11540,0
|
|
20230905,102600,60835880,11540,11540,11540,11540,1
|
|
20230905,102500,60824340,11500,11500,11500,11500,298
|
|
20230905,102400,57397340,11550,11550,11550,11550,1
|
|
20230905,102300,57385790,11510,11510,11510,11510,0
|
|
20230905,102200,57385790,11510,11510,11510,11510,0
|
|
20230905,102100,57385790,11510,11510,11510,11510,0
|
|
20230905,102000,57385790,11510,11510,11510,11510,0
|
|
20230905,101900,57385790,11510,11510,11510,11510,0
|
|
20230905,101800,57385790,11510,11510,11510,11510,0
|
|
20230905,101700,57385790,11510,11510,11510,11510,139
|
|
20230905,101600,55785900,11510,11510,11510,11510,0
|
|
20230905,101500,55785900,11510,11510,11510,11510,14
|
|
20230905,101400,55624760,11510,11510,11510,11510,0
|
|
20230905,101300,55624760,11510,11510,11510,11510,0
|
|
20230905,101200,55624760,11510,11510,11510,11510,0
|
|
20230905,101100,55624760,11510,11510,11510,11510,0
|
|
20230905,101000,55624760,11510,11510,11510,11510,0
|
|
20230905,100900,55624760,11510,11510,11510,11510,1
|
|
20230905,100800,55613250,11510,11510,11510,11510,0
|
|
20230905,100700,55613250,11510,11510,11510,11510,0
|
|
20230905,100600,55613250,11510,11530,11530,11510,441
|
|
20230905,100500,50531520,11560,11560,11560,11560,1
|
|
20230905,100400,50519960,11560,11560,11560,11560,0
|
|
20230905,100300,50519960,11560,11560,11560,11560,10
|
|
20230905,100200,50404360,11570,11570,11570,11570,0
|
|
20230905,100100,50404360,11570,11570,11570,11570,0
|
|
20230905,100000,50404360,11570,11570,11570,11570,0
|
|
20230905,095900,50404360,11570,11570,11570,11570,0
|
|
20230905,095800,50404360,11570,11570,11570,11570,0
|
|
20230905,095700,50404360,11570,11570,11570,11570,0
|
|
20230905,095600,50404360,11570,11570,11570,11570,1
|
|
20230905,095500,50392790,11530,11530,11530,11530,46
|
|
20230905,095400,49862410,11530,11530,11530,11530,0
|
|
20230905,095300,49862410,11530,11550,11550,11530,154
|
|
20230905,095200,48086230,11570,11570,11570,11570,0
|
|
20230905,095100,48086230,11570,11570,11570,11570,0
|
|
20230905,095000,48086230,11570,11570,11570,11570,0
|
|
20230905,094900,48086230,11570,11570,11570,11570,0
|
|
20230905,094800,48086230,11570,11570,11570,11570,0
|
|
20230905,094700,48086230,11570,11570,11570,11570,0
|
|
20230905,094600,48086230,11570,11560,11570,11560,10
|
|
20230905,094500,47970620,11550,11550,11550,11550,0
|
|
20230905,094400,47970620,11550,11550,11550,11550,0
|
|
20230905,094300,47970620,11550,11550,11550,11550,0
|
|
20230905,094200,47970620,11550,11550,11550,11550,98
|
|
20230905,094100,46838720,11620,11620,11620,11620,1
|
|
20230905,094000,46827100,11540,11560,11560,11540,420
|
|
20230905,093900,41974670,11640,11640,11640,11640,1
|
|
20230905,093800,41963030,11560,11600,11600,11560,361
|
|
20230905,093700,37787430,11560,11550,11590,11550,415
|
|
20230905,093600,32989360,11550,11500,11550,11500,34
|
|
20230905,093500,32598260,11400,11550,11550,11400,145
|
|
20230905,093400,30935880,11500,11580,11580,11500,656
|
|
20230905,093300,23361480,11590,11590,11590,11590,100
|
|
20230905,093200,22202480,11640,11640,11640,11640,1
|
|
20230905,093100,22190840,11610,11610,11610,11610,1
|
|
20230905,093000,22179230,11650,11650,11650,11650,0
|
|
20230905,092900,22179230,11650,11650,11650,11650,1
|
|
20230905,092800,22167580,11600,11610,11610,11600,200
|
|
20230905,092700,19846580,11620,11620,11620,11620,105
|
|
20230905,092600,18626480,11620,11620,11620,11620,0
|
|
20230905,092500,18626480,11620,11620,11620,11620,0
|
|
20230905,092400,18626480,11620,11620,11620,11620,0
|
|
20230905,092300,18626480,11620,11620,11620,11620,0
|
|
20230905,092200,18626480,11620,11630,11630,11620,113
|
|
20230905,092100,17312730,11660,11660,11660,11660,2
|
|
20230905,092000,17289410,11630,11630,11630,11630,0
|
|
20230905,091900,17289410,11630,11630,11630,11630,0
|
|
20230905,091800,17289410,11630,11630,11630,11630,52
|
|
20230905,091700,16684650,11620,11620,11620,11620,0
|
|
20230905,091600,16684650,11620,11620,11620,11620,50
|
|
20230905,091500,16103650,11630,11630,11630,11630,2
|
|
20230905,091400,16080390,11630,11630,11630,11630,6
|
|
20230905,091300,16010610,11630,11630,11630,11630,0
|
|
20230905,091200,16010610,11630,11630,11630,11630,15
|
|
20230905,091100,15836160,11630,11630,11630,11630,305
|
|
20230905,091000,12289010,11630,11640,11640,11630,331
|
|
20230905,090900,8438480,11690,11690,11690,11690,1
|
|
20230905,090800,8426790,11690,11690,11690,11690,0
|
|
20230905,090700,8426790,11690,11680,11690,11680,8
|
|
20230905,090600,8333290,11650,11650,11650,11650,90
|
|
20230905,090500,7284790,11650,11600,11650,11600,236
|
|
20230905,090400,4542430,11600,11600,11600,11600,0
|
|
20230905,090300,4542430,11600,11600,11600,11600,302
|
|
20230905,090200,1039230,11560,11560,11560,11560,1
|
|
20230905,090100,1027670,11610,11610,11610,11610,2
|
|
20230905,090000,1004450,11510,11650,11650,11510,87
|