671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200800,190214230,14250,14250,14250,14250,1173
|
|
20230824,200700,190214230,14250,14250,14250,14250,0
|
|
20230824,200600,190214230,14250,14250,14250,14250,0
|
|
20230824,200500,190214230,14250,14250,14250,14250,0
|
|
20230824,200400,190214230,14250,14250,14250,14250,0
|
|
20230824,200300,190214230,14250,14250,14250,14250,0
|
|
20230824,200200,190214230,14250,14250,14250,14250,0
|
|
20230824,200100,190214230,14250,14250,14250,14250,0
|
|
20230824,200000,190214230,14250,14250,14250,14250,0
|
|
20230824,195900,190214230,14250,14250,14250,14250,0
|
|
20230824,195800,190214230,14250,14250,14250,14250,0
|
|
20230824,195700,190214230,14250,14250,14250,14250,0
|
|
20230824,195600,190214230,14250,14250,14250,14250,0
|
|
20230824,195500,190214230,14250,14250,14250,14250,0
|
|
20230824,195400,190214230,14250,14250,14250,14250,0
|
|
20230824,195300,190214230,14250,14250,14250,14250,0
|
|
20230824,195200,190214230,14250,14250,14250,14250,0
|
|
20230824,195100,190214230,14250,14250,14250,14250,0
|
|
20230824,195000,190214230,14250,14250,14250,14250,0
|
|
20230824,194900,190214230,14250,14250,14250,14250,0
|
|
20230824,194800,190214230,14250,14250,14250,14250,0
|
|
20230824,194700,190214230,14250,14250,14250,14250,0
|
|
20230824,194600,190214230,14250,14250,14250,14250,0
|
|
20230824,194500,190214230,14250,14250,14250,14250,0
|
|
20230824,194400,190214230,14250,14250,14250,14250,0
|
|
20230824,194300,190214230,14250,14250,14250,14250,0
|
|
20230824,194200,190214230,14250,14250,14250,14250,0
|
|
20230824,194100,190214230,14250,14250,14250,14250,0
|
|
20230824,194000,190214230,14250,14250,14250,14250,0
|
|
20230824,193900,190214230,14250,14250,14250,14250,0
|
|
20230824,193800,190214230,14250,14250,14250,14250,1173
|
|
20230824,193700,190214230,14250,14250,14250,14250,0
|
|
20230824,193600,190214230,14250,14250,14250,14250,0
|
|
20230824,193500,190214230,14250,14250,14250,14250,0
|
|
20230824,193400,190214230,14250,14250,14250,14250,0
|
|
20230824,193300,190214230,14250,14250,14250,14250,0
|
|
20230824,193200,190214230,14250,14250,14250,14250,0
|
|
20230824,193100,190214230,14250,14250,14250,14250,0
|
|
20230824,193000,190214230,14250,14250,14250,14250,0
|
|
20230824,192900,190214230,14250,14250,14250,14250,0
|
|
20230824,192800,190214230,14250,14250,14250,14250,0
|
|
20230824,192700,190214230,14250,14250,14250,14250,0
|
|
20230824,192600,190214230,14250,14250,14250,14250,0
|
|
20230824,192500,190214230,14250,14250,14250,14250,0
|
|
20230824,192400,190214230,14250,14250,14250,14250,0
|
|
20230824,192300,190214230,14250,14250,14250,14250,0
|
|
20230824,192200,190214230,14250,14250,14250,14250,0
|
|
20230824,192100,190214230,14250,14250,14250,14250,0
|
|
20230824,192000,190214230,14250,14250,14250,14250,0
|
|
20230824,191900,190214230,14250,14250,14250,14250,0
|
|
20230824,191800,190214230,14250,14250,14250,14250,0
|
|
20230824,191700,190214230,14250,14250,14250,14250,0
|
|
20230824,191600,190214230,14250,14250,14250,14250,0
|
|
20230824,191500,190214230,14250,14250,14250,14250,0
|
|
20230824,191400,190214230,14250,14250,14250,14250,0
|
|
20230824,191300,190214230,14250,14250,14250,14250,0
|
|
20230824,191200,190214230,14250,14250,14250,14250,0
|
|
20230824,191100,190214230,14250,14250,14250,14250,0
|
|
20230824,191000,190214230,14250,14250,14250,14250,0
|
|
20230824,190900,190214230,14250,14250,14250,14250,0
|
|
20230824,190800,190214230,14250,14250,14250,14250,1173
|
|
20230824,190700,190214230,14250,14250,14250,14250,0
|
|
20230824,190600,190214230,14250,14250,14250,14250,0
|
|
20230824,190500,190214230,14250,14250,14250,14250,0
|
|
20230824,190400,190214230,14250,14250,14250,14250,0
|
|
20230824,190300,190214230,14250,14250,14250,14250,0
|
|
20230824,190200,190214230,14250,14250,14250,14250,0
|
|
20230824,190100,190214230,14250,14250,14250,14250,0
|
|
20230824,190000,190214230,14250,14250,14250,14250,0
|
|
20230824,185900,190214230,14250,14250,14250,14250,0
|
|
20230824,185800,190214230,14250,14250,14250,14250,0
|
|
20230824,185700,190214230,14250,14250,14250,14250,0
|
|
20230824,185600,190214230,14250,14250,14250,14250,0
|
|
20230824,185500,190214230,14250,14250,14250,14250,0
|
|
20230824,185400,190214230,14250,14250,14250,14250,0
|
|
20230824,185300,190214230,14250,14250,14250,14250,0
|
|
20230824,185200,190214230,14250,14250,14250,14250,0
|
|
20230824,185100,190214230,14250,14250,14250,14250,0
|
|
20230824,185000,190214230,14250,14250,14250,14250,0
|
|
20230824,184900,190214230,14250,14250,14250,14250,0
|
|
20230824,184800,190214230,14250,14250,14250,14250,0
|
|
20230824,184700,190214230,14250,14250,14250,14250,0
|
|
20230824,184600,190214230,14250,14250,14250,14250,0
|
|
20230824,184500,190214230,14250,14250,14250,14250,0
|
|
20230824,184400,190214230,14250,14250,14250,14250,0
|
|
20230824,184300,190214230,14250,14250,14250,14250,0
|
|
20230824,184200,190214230,14250,14250,14250,14250,0
|
|
20230824,184100,190214230,14250,14250,14250,14250,0
|
|
20230824,184000,190214230,14250,14250,14250,14250,0
|
|
20230824,183900,190214230,14250,14250,14250,14250,0
|
|
20230824,183800,190214230,14250,14250,14250,14250,1173
|
|
20230824,183700,190214230,14250,14250,14250,14250,0
|
|
20230824,183600,190214230,14250,14250,14250,14250,0
|
|
20230824,183500,190214230,14250,14250,14250,14250,0
|
|
20230824,183400,190214230,14250,14250,14250,14250,0
|
|
20230824,183300,190214230,14250,14250,14250,14250,0
|
|
20230824,183200,190214230,14250,14250,14250,14250,0
|
|
20230824,183100,190214230,14250,14250,14250,14250,0
|
|
20230824,183000,190214230,14250,14250,14250,14250,0
|
|
20230824,182900,190214230,14250,14250,14250,14250,0
|
|
20230824,182800,190214230,14250,14250,14250,14250,0
|
|
20230824,182700,190214230,14250,14250,14250,14250,0
|
|
20230824,182600,190214230,14250,14250,14250,14250,0
|
|
20230824,182500,190214230,14250,14250,14250,14250,0
|
|
20230824,182400,190214230,14250,14250,14250,14250,0
|
|
20230824,182300,190214230,14250,14250,14250,14250,0
|
|
20230824,182200,190214230,14250,14250,14250,14250,0
|
|
20230824,182100,190214230,14250,14250,14250,14250,0
|
|
20230824,182000,190214230,14250,14250,14250,14250,0
|
|
20230824,181900,190214230,14250,14250,14250,14250,0
|
|
20230824,181800,190214230,14250,14250,14250,14250,0
|
|
20230824,181700,190214230,14250,14250,14250,14250,0
|
|
20230824,181600,190214230,14250,14250,14250,14250,0
|
|
20230824,181500,190214230,14250,14250,14250,14250,0
|
|
20230824,181400,190214230,14250,14250,14250,14250,0
|
|
20230824,181300,190214230,14250,14250,14250,14250,0
|
|
20230824,181200,190214230,14250,14250,14250,14250,0
|
|
20230824,181100,190214230,14250,14250,14250,14250,0
|
|
20230824,181000,190214230,14250,14250,14250,14250,0
|
|
20230824,180900,190214230,14250,14250,14250,14250,0
|
|
20230824,180800,190214230,14250,14250,14250,14250,1173
|
|
20230824,180700,190214230,14250,14250,14250,14250,0
|
|
20230824,180600,190214230,14250,14250,14250,14250,0
|
|
20230824,180500,190214230,14250,14250,14250,14250,0
|
|
20230824,180400,190214230,14250,14250,14250,14250,0
|
|
20230824,180300,190214230,14250,14250,14250,14250,0
|
|
20230824,180200,190214230,14250,14250,14250,14250,0
|
|
20230824,180100,190214230,14250,14250,14250,14250,0
|
|
20230824,180000,190214230,14250,14250,14250,14250,0
|
|
20230824,175900,190214230,14250,14250,14250,14250,0
|
|
20230824,175800,190214230,14250,14250,14250,14250,0
|
|
20230824,175700,190214230,14250,14250,14250,14250,0
|
|
20230824,175600,190214230,14250,14250,14250,14250,0
|
|
20230824,175500,190214230,14250,14250,14250,14250,0
|
|
20230824,175400,190214230,14250,14250,14250,14250,0
|
|
20230824,175300,190214230,14250,14250,14250,14250,0
|
|
20230824,175200,190214230,14250,14250,14250,14250,0
|
|
20230824,175100,190214230,14250,14250,14250,14250,0
|
|
20230824,175000,190214230,14250,14250,14250,14250,0
|
|
20230824,174900,190214230,14250,14250,14250,14250,0
|
|
20230824,174800,190214230,14250,14250,14250,14250,0
|
|
20230824,174700,190214230,14250,14250,14250,14250,0
|
|
20230824,174600,190214230,14250,14250,14250,14250,0
|
|
20230824,174500,190214230,14250,14250,14250,14250,0
|
|
20230824,174400,190214230,14250,14250,14250,14250,0
|
|
20230824,174300,190214230,14250,14250,14250,14250,0
|
|
20230824,174200,190214230,14250,14250,14250,14250,0
|
|
20230824,174100,190214230,14250,14250,14250,14250,0
|
|
20230824,174000,190214230,14250,14250,14250,14250,0
|
|
20230824,173900,190214230,14250,14250,14250,14250,0
|
|
20230824,173800,190214230,14250,14250,14250,14250,1173
|
|
20230824,173700,190214230,14250,14250,14250,14250,0
|
|
20230824,173600,190214230,14250,14250,14250,14250,0
|
|
20230824,173500,190214230,14250,14250,14250,14250,0
|
|
20230824,173400,190214230,14250,14250,14250,14250,0
|
|
20230824,173300,190214230,14250,14250,14250,14250,0
|
|
20230824,173200,190214230,14250,14250,14250,14250,0
|
|
20230824,173100,190214230,14250,14250,14250,14250,0
|
|
20230824,173000,190214230,14250,14250,14250,14250,0
|
|
20230824,172900,190214230,14250,14250,14250,14250,0
|
|
20230824,172800,190214230,14250,14250,14250,14250,0
|
|
20230824,172700,190214230,14250,14250,14250,14250,0
|
|
20230824,172600,190214230,14250,14250,14250,14250,0
|
|
20230824,172500,190214230,14250,14250,14250,14250,0
|
|
20230824,172400,190214230,14250,14250,14250,14250,0
|
|
20230824,172300,190214230,14250,14250,14250,14250,0
|
|
20230824,172200,190214230,14250,14250,14250,14250,0
|
|
20230824,172100,190214230,14250,14250,14250,14250,0
|
|
20230824,172000,190214230,14250,14250,14250,14250,0
|
|
20230824,171900,190214230,14250,14250,14250,14250,0
|
|
20230824,171800,190214230,14250,14250,14250,14250,0
|
|
20230824,171700,190214230,14250,14250,14250,14250,0
|
|
20230824,171600,190214230,14250,14250,14250,14250,0
|
|
20230824,171500,190214230,14250,14250,14250,14250,0
|
|
20230824,171400,190214230,14250,14250,14250,14250,0
|
|
20230824,171300,190214230,14250,14250,14250,14250,0
|
|
20230824,171200,190214230,14250,14250,14250,14250,0
|
|
20230824,171100,190214230,14250,14250,14250,14250,0
|
|
20230824,171000,190214230,14250,14250,14250,14250,0
|
|
20230824,170900,190214230,14250,14250,14250,14250,0
|
|
20230824,170800,190214230,14250,14250,14250,14250,1173
|
|
20230824,170700,190214230,14250,14250,14250,14250,0
|
|
20230824,170600,190214230,14250,14250,14250,14250,0
|
|
20230824,170500,190214230,14250,14250,14250,14250,0
|
|
20230824,170400,190214230,14250,14250,14250,14250,0
|
|
20230824,170300,190214230,14250,14250,14250,14250,0
|
|
20230824,170200,190214230,14250,14250,14250,14250,0
|
|
20230824,170100,190214230,14250,14250,14250,14250,0
|
|
20230824,170000,190214230,14250,14250,14250,14250,0
|
|
20230824,165900,190214230,14250,14250,14250,14250,0
|
|
20230824,165800,190214230,14250,14250,14250,14250,0
|
|
20230824,165700,190214230,14250,14250,14250,14250,0
|
|
20230824,165600,190214230,14250,14250,14250,14250,0
|
|
20230824,165500,190214230,14250,14250,14250,14250,0
|
|
20230824,165400,190214230,14250,14250,14250,14250,0
|
|
20230824,165300,190214230,14250,14250,14250,14250,0
|
|
20230824,165200,190214230,14250,14250,14250,14250,0
|
|
20230824,165100,190214230,14250,14250,14250,14250,0
|
|
20230824,165000,190214230,14250,14250,14250,14250,0
|
|
20230824,164900,190214230,14250,14250,14250,14250,0
|
|
20230824,164800,190214230,14250,14250,14250,14250,0
|
|
20230824,164700,190214230,14250,14250,14250,14250,0
|
|
20230824,164600,190214230,14250,14250,14250,14250,0
|
|
20230824,164500,190214230,14250,14250,14250,14250,0
|
|
20230824,164400,190214230,14250,14250,14250,14250,0
|
|
20230824,164300,190214230,14250,14250,14250,14250,0
|
|
20230824,164200,190214230,14250,14250,14250,14250,0
|
|
20230824,164100,190214230,14250,14250,14250,14250,0
|
|
20230824,164000,190214230,14250,14250,14250,14250,0
|
|
20230824,163900,190214230,14250,14250,14250,14250,0
|
|
20230824,163800,190214230,14250,14250,14250,14250,1173
|
|
20230824,163700,190214230,14250,14250,14250,14250,0
|
|
20230824,163600,190214230,14250,14250,14250,14250,0
|
|
20230824,163500,190214230,14250,14250,14250,14250,0
|
|
20230824,163400,190214230,14250,14250,14250,14250,0
|
|
20230824,163300,190214230,14250,14250,14250,14250,0
|
|
20230824,163200,190214230,14250,14250,14250,14250,0
|
|
20230824,163100,190214230,14250,14250,14250,14250,0
|
|
20230824,163000,190214230,14250,14250,14250,14250,0
|
|
20230824,162900,190214230,14250,14250,14250,14250,0
|
|
20230824,162800,190214230,14250,14250,14250,14250,0
|
|
20230824,162700,190214230,14250,14250,14250,14250,0
|
|
20230824,162600,190214230,14250,14250,14250,14250,0
|
|
20230824,162500,190214230,14250,14250,14250,14250,0
|
|
20230824,162400,190214230,14250,14250,14250,14250,0
|
|
20230824,162300,190214230,14250,14250,14250,14250,0
|
|
20230824,162200,190214230,14250,14250,14250,14250,0
|
|
20230824,162100,190214230,14250,14250,14250,14250,0
|
|
20230824,162000,190214230,14250,14250,14250,14250,0
|
|
20230824,161900,190214230,14250,14250,14250,14250,0
|
|
20230824,161800,190214230,14250,14250,14250,14250,0
|
|
20230824,161700,190214230,14250,14250,14250,14250,0
|
|
20230824,161600,190214230,14250,14250,14250,14250,0
|
|
20230824,161500,190214230,14250,14250,14250,14250,0
|
|
20230824,161400,190214230,14250,14250,14250,14250,0
|
|
20230824,161300,190214230,14250,14250,14250,14250,0
|
|
20230824,161200,190214230,14250,14250,14250,14250,0
|
|
20230824,161100,190214230,14250,14250,14250,14250,0
|
|
20230824,161000,190214230,14250,14250,14250,14250,0
|
|
20230824,160900,190214230,14250,14250,14250,14250,0
|
|
20230824,160800,190214230,14250,14250,14250,14250,1173
|
|
20230824,160700,190214230,14250,14250,14250,14250,0
|
|
20230824,160600,190214230,14250,14250,14250,14250,0
|
|
20230824,160500,190214230,14250,14250,14250,14250,0
|
|
20230824,160400,190214230,14250,14250,14250,14250,0
|
|
20230824,160300,190214230,14250,14250,14250,14250,0
|
|
20230824,160200,190214230,14250,14250,14250,14250,0
|
|
20230824,160100,190214230,14250,14250,14250,14250,0
|
|
20230824,160000,190214230,14250,14250,14250,14250,0
|
|
20230824,155900,190214230,14250,14250,14250,14250,0
|
|
20230824,155800,190214230,14250,14250,14250,14250,0
|
|
20230824,155700,190214230,14250,14250,14250,14250,0
|
|
20230824,155600,190214230,14250,14250,14250,14250,0
|
|
20230824,155500,190214230,14250,14250,14250,14250,0
|
|
20230824,155400,190214230,14250,14250,14250,14250,0
|
|
20230824,155300,190214230,14250,14250,14250,14250,0
|
|
20230824,155200,190214230,14250,14250,14250,14250,0
|
|
20230824,155100,190214230,14250,14250,14250,14250,0
|
|
20230824,155000,190214230,14250,14250,14250,14250,0
|
|
20230824,154900,190214230,14250,14250,14250,14250,0
|
|
20230824,154800,190214230,14250,14250,14250,14250,0
|
|
20230824,154700,190214230,14250,14250,14250,14250,0
|
|
20230824,154600,190214230,14250,14250,14250,14250,0
|
|
20230824,154500,190214230,14250,14250,14250,14250,0
|
|
20230824,154400,190214230,14250,14250,14250,14250,0
|
|
20230824,154300,190214230,14250,14250,14250,14250,0
|
|
20230824,154200,190214230,14250,14250,14250,14250,0
|
|
20230824,154100,190214230,14250,14250,14250,14250,0
|
|
20230824,154000,190214230,14250,14250,14250,14250,0
|
|
20230824,153900,190214230,14250,14250,14250,14250,0
|
|
20230824,153800,190214230,14250,14250,14250,14250,1173
|
|
20230824,153700,190214230,14250,14250,14250,14250,0
|
|
20230824,153600,190214230,14250,14250,14250,14250,0
|
|
20230824,153500,190214230,14250,14250,14250,14250,0
|
|
20230824,153400,190214230,14250,14250,14250,14250,0
|
|
20230824,153300,190214230,14250,14250,14250,14250,0
|
|
20230824,153200,190214230,14250,14250,14250,14250,0
|
|
20230824,153100,190214230,14250,14250,14250,14250,0
|
|
20230824,153000,190214230,14250,14250,14250,14250,1173
|
|
20230824,152900,173498980,14220,14220,14220,14220,0
|
|
20230824,152800,173498980,14220,14220,14220,14220,0
|
|
20230824,152700,173498980,14220,14220,14220,14220,0
|
|
20230824,152600,173498980,14220,14220,14220,14220,0
|
|
20230824,152500,173498980,14220,14220,14220,14220,0
|
|
20230824,152400,173498980,14220,14220,14220,14220,0
|
|
20230824,152300,173498980,14220,14220,14220,14220,0
|
|
20230824,152200,173498980,14220,14220,14220,14220,0
|
|
20230824,152100,173498980,14220,14220,14220,14220,0
|
|
20230824,152000,173498980,14220,14220,14220,14220,0
|
|
20230824,151900,173498980,14220,14210,14220,14210,90
|
|
20230824,151800,172219240,14220,14220,14220,14220,2
|
|
20230824,151700,172190800,14220,14210,14220,14210,172
|
|
20230824,151600,169745490,14190,14190,14190,14190,10
|
|
20230824,151500,169603590,14150,14150,14150,14150,0
|
|
20230824,151400,169603590,14150,14150,14150,14150,0
|
|
20230824,151300,169603590,14150,14150,14150,14150,0
|
|
20230824,151200,169603590,14150,14150,14150,14150,0
|
|
20230824,151100,169603590,14150,14150,14150,14150,69
|
|
20230824,151000,168627240,14140,14150,14150,14140,42
|
|
20230824,150900,168033040,14150,14150,14150,14150,0
|
|
20230824,150800,168033040,14150,14190,14190,14150,40
|
|
20230824,150700,167466240,14190,14190,14190,14190,0
|
|
20230824,150600,167466240,14190,14190,14190,14190,2
|
|
20230824,150500,167437860,14210,14200,14210,14200,77
|
|
20230824,150400,166343840,14200,14200,14200,14200,0
|
|
20230824,150300,166343840,14200,14200,14200,14200,0
|
|
20230824,150200,166343840,14200,14210,14210,14200,27
|
|
20230824,150100,165960370,14190,14190,14190,14190,21
|
|
20230824,150000,165662380,14210,14210,14210,14210,0
|
|
20230824,145900,165662380,14210,14210,14210,14210,0
|
|
20230824,145800,165662380,14210,14210,14210,14210,0
|
|
20230824,145700,165662380,14210,14210,14210,14210,0
|
|
20230824,145600,165662380,14210,14200,14210,14190,73
|
|
20230824,145500,164625090,14200,14190,14200,14190,80
|
|
20230824,145400,163489380,14130,14130,14130,14130,0
|
|
20230824,145300,163489380,14130,14130,14130,14130,0
|
|
20230824,145200,163489380,14130,14130,14130,14130,0
|
|
20230824,145100,163489380,14130,14130,14130,14130,0
|
|
20230824,145000,163489380,14130,14130,14130,14130,0
|
|
20230824,144900,163489380,14130,14130,14130,14130,0
|
|
20230824,144800,163489380,14130,14130,14130,14130,0
|
|
20230824,144700,163489380,14130,14130,14130,14130,0
|
|
20230824,144600,163489380,14130,14130,14130,14130,0
|
|
20230824,144500,163489380,14130,14130,14130,14130,85
|
|
20230824,144400,162288330,14120,14120,14120,14120,0
|
|
20230824,144300,162288330,14120,14120,14120,14120,30
|
|
20230824,144200,161864730,14120,14120,14120,14120,0
|
|
20230824,144100,161864730,14120,14120,14120,14120,1
|
|
20230824,144000,161850610,14080,14080,14080,14080,0
|
|
20230824,143900,161850610,14080,14080,14080,14080,0
|
|
20230824,143800,161850610,14080,14080,14080,14080,0
|
|
20230824,143700,161850610,14080,14080,14080,14080,0
|
|
20230824,143600,161850610,14080,14080,14080,14080,0
|
|
20230824,143500,161850610,14080,14080,14080,14080,0
|
|
20230824,143400,161850610,14080,14080,14080,14080,0
|
|
20230824,143300,161850610,14080,14080,14080,14080,0
|
|
20230824,143200,161850610,14080,14080,14080,14080,0
|
|
20230824,143100,161850610,14080,14080,14080,14080,0
|
|
20230824,143000,161850610,14080,14080,14080,14080,0
|
|
20230824,142900,161850610,14080,14080,14080,14080,0
|
|
20230824,142800,161850610,14080,14080,14080,14080,66
|
|
20230824,142700,160921330,14080,14080,14080,14080,0
|
|
20230824,142600,160921330,14080,14080,14080,14080,0
|
|
20230824,142500,160921330,14080,14080,14080,14080,0
|
|
20230824,142400,160921330,14080,14080,14080,14070,501
|
|
20230824,142300,153872150,14070,14070,14070,14070,0
|
|
20230824,142200,153872150,14070,14070,14070,14070,0
|
|
20230824,142100,153872150,14070,14070,14070,14070,0
|
|
20230824,142000,153872150,14070,14070,14070,14070,0
|
|
20230824,141900,153872150,14070,14070,14070,14070,0
|
|
20230824,141800,153872150,14070,14090,14090,14070,200
|
|
20230824,141700,151058090,14100,14100,14100,14100,0
|
|
20230824,141600,151058090,14100,14100,14100,14100,437
|
|
20230824,141500,144896390,14130,14130,14130,14130,400
|
|
20230824,141400,139244390,14130,14130,14130,14130,0
|
|
20230824,141300,139244390,14130,14130,14130,14130,0
|
|
20230824,141200,139244390,14130,14130,14130,14130,0
|
|
20230824,141100,139244390,14130,14130,14130,14130,0
|
|
20230824,141000,139244390,14130,14130,14130,14130,15
|
|
20230824,140900,139032440,14150,14150,14150,14150,0
|
|
20230824,140800,139032440,14150,14150,14150,14150,0
|
|
20230824,140700,139032440,14150,14150,14150,14150,0
|
|
20230824,140600,139032440,14150,14150,14150,14150,0
|
|
20230824,140500,139032440,14150,14150,14150,14150,10
|
|
20230824,140400,138890940,14150,14150,14150,14150,0
|
|
20230824,140300,138890940,14150,14150,14150,14150,0
|
|
20230824,140200,138890940,14150,14150,14150,14150,0
|
|
20230824,140100,138890940,14150,14150,14150,14150,0
|
|
20230824,140000,138890940,14150,14150,14150,14150,0
|
|
20230824,135900,138890940,14150,14150,14150,14150,0
|
|
20230824,135800,138890940,14150,14150,14150,14150,0
|
|
20230824,135700,138890940,14150,14150,14150,14150,0
|
|
20230824,135600,138890940,14150,14150,14150,14150,0
|
|
20230824,135500,138890940,14150,14150,14150,14150,0
|
|
20230824,135400,138890940,14150,14150,14150,14150,0
|
|
20230824,135300,138890940,14150,14150,14150,14150,44
|
|
20230824,135200,138268340,14150,14150,14150,14150,0
|
|
20230824,135100,138268340,14150,14150,14150,14150,0
|
|
20230824,135000,138268340,14150,14150,14150,14150,6
|
|
20230824,134900,138183440,14200,14200,14200,14200,0
|
|
20230824,134800,138183440,14200,14190,14200,14190,104
|
|
20230824,134700,136706690,14190,14190,14190,14190,98
|
|
20230824,134600,135316070,14190,14190,14190,14190,1
|
|
20230824,134500,135301880,14180,14180,14180,14180,1
|
|
20230824,134400,135287700,14180,14180,14180,14180,0
|
|
20230824,134300,135287700,14180,14180,14180,14180,0
|
|
20230824,134200,135287700,14180,14180,14180,14180,0
|
|
20230824,134100,135287700,14180,14180,14180,14180,0
|
|
20230824,134000,135287700,14180,14180,14180,14180,51
|
|
20230824,133900,134564520,14190,14190,14190,14190,0
|
|
20230824,133800,134564520,14190,14190,14190,14190,0
|
|
20230824,133700,134564520,14190,14190,14190,14190,6
|
|
20230824,133600,134479380,14190,14190,14190,14190,0
|
|
20230824,133500,134479380,14190,14190,14190,14190,0
|
|
20230824,133400,134479380,14190,14190,14190,14190,0
|
|
20230824,133300,134479380,14190,14190,14190,14190,0
|
|
20230824,133200,134479380,14190,14190,14190,14190,0
|
|
20230824,133100,134479380,14190,14190,14190,14190,0
|
|
20230824,133000,134479380,14190,14190,14190,14190,0
|
|
20230824,132900,134479380,14190,14190,14190,14190,0
|
|
20230824,132800,134479380,14190,14190,14190,14190,0
|
|
20230824,132700,134479380,14190,14190,14190,14190,0
|
|
20230824,132600,134479380,14190,14190,14190,14190,0
|
|
20230824,132500,134479380,14190,14190,14190,14190,0
|
|
20230824,132400,134479380,14190,14190,14190,14190,0
|
|
20230824,132300,134479380,14190,14180,14190,14180,35
|
|
20230824,132200,133983030,14180,14180,14180,14180,0
|
|
20230824,132100,133983030,14180,14180,14180,14180,0
|
|
20230824,132000,133983030,14180,14180,14180,14180,0
|
|
20230824,131900,133983030,14180,14180,14180,14180,0
|
|
20230824,131800,133983030,14180,14180,14180,14180,0
|
|
20230824,131700,133983030,14180,14180,14180,14180,0
|
|
20230824,131600,133983030,14180,14180,14180,14180,0
|
|
20230824,131500,133983030,14180,14180,14180,14180,1
|
|
20230824,131400,133968850,14120,14120,14120,14120,0
|
|
20230824,131300,133968850,14120,14120,14120,14120,0
|
|
20230824,131200,133968850,14120,14120,14120,14120,11
|
|
20230824,131100,133813530,14180,14180,14180,14180,16
|
|
20230824,131000,133586650,14180,14170,14180,14170,29
|
|
20230824,130900,133175440,14180,14180,14180,14180,0
|
|
20230824,130800,133175440,14180,14180,14180,14180,0
|
|
20230824,130700,133175440,14180,14180,14180,14180,0
|
|
20230824,130600,133175440,14180,14180,14180,14180,0
|
|
20230824,130500,133175440,14180,14180,14180,14180,0
|
|
20230824,130400,133175440,14180,14180,14180,14180,0
|
|
20230824,130300,133175440,14180,14180,14180,14180,0
|
|
20230824,130200,133175440,14180,14180,14180,14180,0
|
|
20230824,130100,133175440,14180,14180,14180,14180,0
|
|
20230824,130000,133175440,14180,14180,14180,14180,1
|
|
20230824,125900,133161260,14140,14140,14140,14140,0
|
|
20230824,125800,133161260,14140,14140,14140,14140,0
|
|
20230824,125700,133161260,14140,14140,14140,14140,0
|
|
20230824,125600,133161260,14140,14140,14140,14140,0
|
|
20230824,125500,133161260,14140,14140,14140,14140,10
|
|
20230824,125400,133019860,14140,14140,14140,14140,76
|
|
20230824,125300,131945220,14130,14130,14130,14130,0
|
|
20230824,125200,131945220,14130,14130,14130,14130,0
|
|
20230824,125100,131945220,14130,14130,14130,14130,0
|
|
20230824,125000,131945220,14130,14130,14130,14130,0
|
|
20230824,124900,131945220,14130,14130,14130,14130,2
|
|
20230824,124800,131916960,14080,14080,14080,14080,0
|
|
20230824,124700,131916960,14080,14080,14080,14080,0
|
|
20230824,124600,131916960,14080,14080,14080,14080,0
|
|
20230824,124500,131916960,14080,14080,14080,14080,0
|
|
20230824,124400,131916960,14080,14080,14080,14080,0
|
|
20230824,124300,131916960,14080,14080,14080,14080,0
|
|
20230824,124200,131916960,14080,14080,14080,14080,2000
|
|
20230824,124100,103756960,14080,14080,14080,14080,0
|
|
20230824,124000,103756960,14080,14080,14080,14080,0
|
|
20230824,123900,103756960,14080,14080,14080,14080,50
|
|
20230824,123800,103052960,14140,14140,14140,14140,0
|
|
20230824,123700,103052960,14140,14140,14140,14140,0
|
|
20230824,123600,103052960,14140,14140,14140,14140,0
|
|
20230824,123500,103052960,14140,14140,14140,14140,0
|
|
20230824,123400,103052960,14140,14140,14140,14140,0
|
|
20230824,123300,103052960,14140,14140,14140,14140,130
|
|
20230824,123200,101214760,14140,14140,14140,14140,0
|
|
20230824,123100,101214760,14140,14140,14140,14140,1
|
|
20230824,123000,101200620,14140,14140,14140,14140,1
|
|
20230824,122900,101186480,14140,14140,14140,14140,0
|
|
20230824,122800,101186480,14140,14140,14140,14140,0
|
|
20230824,122700,101186480,14140,14140,14140,14140,0
|
|
20230824,122600,101186480,14140,14140,14140,14140,0
|
|
20230824,122500,101186480,14140,14140,14140,14140,0
|
|
20230824,122400,101186480,14140,14140,14140,14140,0
|
|
20230824,122300,101186480,14140,14140,14140,14140,2
|
|
20230824,122200,101158200,14080,14080,14080,14080,0
|
|
20230824,122100,101158200,14080,14080,14080,14080,0
|
|
20230824,122000,101158200,14080,14080,14080,14080,0
|
|
20230824,121900,101158200,14080,14080,14080,14080,0
|
|
20230824,121800,101158200,14080,14080,14080,14080,0
|
|
20230824,121700,101158200,14080,14080,14080,14080,1
|
|
20230824,121600,101144120,14130,14130,14130,14130,0
|
|
20230824,121500,101144120,14130,14130,14130,14130,0
|
|
20230824,121400,101144120,14130,14130,14130,14130,0
|
|
20230824,121300,101144120,14130,14130,14130,14130,0
|
|
20230824,121200,101144120,14130,14130,14130,14130,189
|
|
20230824,121100,98473550,14130,14130,14130,14130,0
|
|
20230824,121000,98473550,14130,14130,14130,14130,0
|
|
20230824,120900,98473550,14130,14130,14130,14130,0
|
|
20230824,120800,98473550,14130,14130,14130,14130,0
|
|
20230824,120700,98473550,14130,14130,14130,14130,0
|
|
20230824,120600,98473550,14130,14130,14130,14130,0
|
|
20230824,120500,98473550,14130,14130,14130,14130,0
|
|
20230824,120400,98473550,14130,14130,14130,14130,0
|
|
20230824,120300,98473550,14130,14130,14130,14130,0
|
|
20230824,120200,98473550,14130,14130,14130,14130,0
|
|
20230824,120100,98473550,14130,14130,14130,14130,0
|
|
20230824,120000,98473550,14130,14130,14130,14130,0
|
|
20230824,115900,98473550,14130,14130,14130,14130,0
|
|
20230824,115800,98473550,14130,14130,14130,14130,0
|
|
20230824,115700,98473550,14130,14130,14130,14130,0
|
|
20230824,115600,98473550,14130,14130,14130,14130,0
|
|
20230824,115500,98473550,14130,14130,14130,14130,0
|
|
20230824,115400,98473550,14130,14130,14130,14130,1
|
|
20230824,115300,98459420,14130,14130,14130,14130,0
|
|
20230824,115200,98459420,14130,14130,14130,14130,0
|
|
20230824,115100,98459420,14130,14130,14130,14130,0
|
|
20230824,115000,98459420,14130,14130,14130,14130,0
|
|
20230824,114900,98459420,14130,14130,14130,14130,0
|
|
20230824,114800,98459420,14130,14130,14130,14130,0
|
|
20230824,114700,98459420,14130,14130,14130,14130,0
|
|
20230824,114600,98459420,14130,14130,14130,14130,0
|
|
20230824,114500,98459420,14130,14130,14130,14130,1
|
|
20230824,114400,98445290,14140,14140,14140,14140,0
|
|
20230824,114300,98445290,14140,14140,14140,14140,0
|
|
20230824,114200,98445290,14140,14140,14140,14140,0
|
|
20230824,114100,98445290,14140,14140,14140,14140,0
|
|
20230824,114000,98445290,14140,14140,14140,14140,0
|
|
20230824,113900,98445290,14140,14140,14140,14140,0
|
|
20230824,113800,98445290,14140,14140,14140,14140,0
|
|
20230824,113700,98445290,14140,14140,14140,14140,0
|
|
20230824,113600,98445290,14140,14140,14140,14140,0
|
|
20230824,113500,98445290,14140,14140,14140,14140,0
|
|
20230824,113400,98445290,14140,14140,14140,14140,0
|
|
20230824,113300,98445290,14140,14140,14140,14140,0
|
|
20230824,113200,98445290,14140,14140,14140,14140,0
|
|
20230824,113100,98445290,14140,14140,14140,14140,0
|
|
20230824,113000,98445290,14140,14140,14140,14140,0
|
|
20230824,112900,98445290,14140,14140,14140,14140,0
|
|
20230824,112800,98445290,14140,14140,14140,14140,0
|
|
20230824,112700,98445290,14140,14140,14140,14140,0
|
|
20230824,112600,98445290,14140,14140,14140,14140,0
|
|
20230824,112500,98445290,14140,14140,14140,14140,0
|
|
20230824,112400,98445290,14140,14140,14140,14140,31
|
|
20230824,112300,98006950,14120,14120,14120,14120,18
|
|
20230824,112200,97752790,14120,14120,14120,14120,0
|
|
20230824,112100,97752790,14120,14120,14120,14120,1
|
|
20230824,112000,97738670,14120,14120,14120,14120,0
|
|
20230824,111900,97738670,14120,14120,14120,14120,0
|
|
20230824,111800,97738670,14120,14120,14120,14120,1
|
|
20230824,111700,97724550,14040,14040,14040,14040,0
|
|
20230824,111600,97724550,14040,14040,14040,14040,0
|
|
20230824,111500,97724550,14040,14040,14040,14040,0
|
|
20230824,111400,97724550,14040,14040,14040,14040,0
|
|
20230824,111300,97724550,14040,14040,14040,14040,0
|
|
20230824,111200,97724550,14040,14040,14040,14040,0
|
|
20230824,111100,97724550,14040,14040,14040,14040,0
|
|
20230824,111000,97724550,14040,14040,14040,14040,0
|
|
20230824,110900,97724550,14040,14040,14040,14040,0
|
|
20230824,110800,97724550,14040,14040,14040,14040,0
|
|
20230824,110700,97724550,14040,14040,14040,14040,0
|
|
20230824,110600,97724550,14040,14040,14040,14040,0
|
|
20230824,110500,97724550,14040,14040,14040,14040,0
|
|
20230824,110400,97724550,14040,14040,14040,14040,0
|
|
20230824,110300,97724550,14040,14040,14040,14040,0
|
|
20230824,110200,97724550,14040,14040,14040,14040,71
|
|
20230824,110100,96727710,14120,14120,14120,14120,0
|
|
20230824,110000,96727710,14120,14110,14120,14110,100
|
|
20230824,105900,95315790,14030,14030,14030,14030,0
|
|
20230824,105800,95315790,14030,14030,14030,14030,0
|
|
20230824,105700,95315790,14030,14030,14030,14030,0
|
|
20230824,105600,95315790,14030,14030,14030,14030,0
|
|
20230824,105500,95315790,14030,14030,14030,14030,0
|
|
20230824,105400,95315790,14030,14030,14030,14030,180
|
|
20230824,105300,92790390,14110,14110,14110,14110,1
|
|
20230824,105200,92776280,14030,14030,14030,14030,0
|
|
20230824,105100,92776280,14030,14030,14030,14030,0
|
|
20230824,105000,92776280,14030,14030,14030,14030,0
|
|
20230824,104900,92776280,14030,14030,14030,14030,0
|
|
20230824,104800,92776280,14030,14030,14030,14030,0
|
|
20230824,104700,92776280,14030,14030,14030,14030,0
|
|
20230824,104600,92776280,14030,14030,14030,14030,0
|
|
20230824,104500,92776280,14030,14030,14030,14030,0
|
|
20230824,104400,92776280,14030,14030,14030,14030,300
|
|
20230824,104300,88567280,14040,14050,14050,14040,200
|
|
20230824,104200,85759230,14000,14000,14000,14000,0
|
|
20230824,104100,85759230,14000,14000,14000,14000,141
|
|
20230824,104000,83785230,14000,14000,14000,14000,0
|
|
20230824,103900,83785230,14000,14000,14000,14000,0
|
|
20230824,103800,83785230,14000,14000,14000,14000,0
|
|
20230824,103700,83785230,14000,14000,14000,14000,302
|
|
20230824,103600,79557230,14000,14000,14000,14000,14
|
|
20230824,103500,79361230,14000,14070,14070,14000,496
|
|
20230824,103400,72413430,14070,14070,14070,14070,30
|
|
20230824,103300,71991330,14070,14070,14070,14070,0
|
|
20230824,103200,71991330,14070,14070,14070,14070,126
|
|
20230824,103100,70218510,14160,14160,14160,14160,20
|
|
20230824,103000,69935310,14070,14070,14070,14070,0
|
|
20230824,102900,69935310,14070,14070,14070,14070,0
|
|
20230824,102800,69935310,14070,14070,14070,14070,0
|
|
20230824,102700,69935310,14070,14100,14100,14070,100
|
|
20230824,102600,68526070,14180,14180,14180,14180,0
|
|
20230824,102500,68526070,14180,14180,14180,14180,0
|
|
20230824,102400,68526070,14180,14180,14180,14180,0
|
|
20230824,102300,68526070,14180,14180,14180,14180,1
|
|
20230824,102200,68511890,14180,14180,14180,14180,0
|
|
20230824,102100,68511890,14180,14180,14180,14180,0
|
|
20230824,102000,68511890,14180,14180,14180,14180,0
|
|
20230824,101900,68511890,14180,14180,14180,14180,0
|
|
20230824,101800,68511890,14180,14180,14180,14180,0
|
|
20230824,101700,68511890,14180,14180,14180,14180,1
|
|
20230824,101600,68497710,14110,14110,14110,14110,0
|
|
20230824,101500,68497710,14110,14110,14110,14110,100
|
|
20230824,101400,67086710,14200,14200,14200,14200,2
|
|
20230824,101300,67058310,14200,14200,14200,14200,0
|
|
20230824,101200,67058310,14200,14200,14210,14200,7
|
|
20230824,101100,66958900,14190,14190,14190,14190,0
|
|
20230824,101000,66958900,14190,14190,14190,14190,0
|
|
20230824,100900,66958900,14190,14190,14190,14190,0
|
|
20230824,100800,66958900,14190,14190,14190,14190,10
|
|
20230824,100700,66817000,14190,14190,14190,14190,0
|
|
20230824,100600,66817000,14190,14190,14190,14190,0
|
|
20230824,100500,66817000,14190,14190,14190,14190,0
|
|
20230824,100400,66817000,14190,14190,14190,14190,0
|
|
20230824,100300,66817000,14190,14190,14190,14190,0
|
|
20230824,100200,66817000,14190,14190,14190,14190,4
|
|
20230824,100100,66760240,14190,14190,14190,14190,9
|
|
20230824,100000,66632530,14220,14220,14220,14220,0
|
|
20230824,095900,66632530,14220,14220,14220,14220,0
|
|
20230824,095800,66632530,14220,14220,14220,14220,0
|
|
20230824,095700,66632530,14220,14220,14220,14220,0
|
|
20230824,095600,66632530,14220,14220,14220,14220,0
|
|
20230824,095500,66632530,14220,14220,14220,14220,0
|
|
20230824,095400,66632530,14220,14220,14220,14220,0
|
|
20230824,095300,66632530,14220,14220,14220,14220,0
|
|
20230824,095200,66632530,14220,14220,14220,14220,0
|
|
20230824,095100,66632530,14220,14200,14220,14200,44
|
|
20230824,095000,66006930,14220,14220,14220,14220,0
|
|
20230824,094900,66006930,14220,14220,14220,14220,0
|
|
20230824,094800,66006930,14220,14220,14220,14220,10
|
|
20230824,094700,65864730,14220,14220,14220,14220,1
|
|
20230824,094600,65850510,14220,14220,14220,14220,0
|
|
20230824,094500,65850510,14220,14220,14220,14220,0
|
|
20230824,094400,65850510,14220,14220,14220,14220,0
|
|
20230824,094300,65850510,14220,14220,14220,14220,0
|
|
20230824,094200,65850510,14220,14220,14220,14220,2
|
|
20230824,094100,65822070,14300,14300,14320,14300,567
|
|
20230824,094000,57713510,14300,14300,14300,14300,25
|
|
20230824,093900,57356010,14340,14340,14340,14340,0
|
|
20230824,093800,57356010,14340,14340,14340,14340,1
|
|
20230824,093700,57341670,14200,14140,14200,14140,772
|
|
20230824,093600,46402960,14080,14070,14080,14070,333
|
|
20230824,093500,41717320,14080,14080,14080,14080,0
|
|
20230824,093400,41717320,14080,14080,14080,14070,657
|
|
20230824,093300,32470780,14080,14080,14080,14080,1
|
|
20230824,093200,32456700,14080,14110,14110,14080,111
|
|
20230824,093100,30892200,14110,14110,14110,14110,44
|
|
20230824,093000,30271360,14100,14100,14100,14100,28
|
|
20230824,092900,29876560,14090,14090,14090,14090,100
|
|
20230824,092800,28467560,14160,14160,14160,14160,1
|
|
20230824,092700,28453400,14090,14090,14090,14090,0
|
|
20230824,092600,28453400,14090,14090,14090,14090,0
|
|
20230824,092500,28453400,14090,14000,14170,14000,706
|
|
20230824,092400,18487120,14080,14030,14080,14030,21
|
|
20230824,092300,18192440,14030,14030,14030,14030,0
|
|
20230824,092200,18192440,14030,14030,14030,14030,0
|
|
20230824,092100,18192440,14030,14030,14030,14030,0
|
|
20230824,092000,18192440,14030,14030,14030,14030,0
|
|
20230824,091900,18192440,14030,14000,14030,14000,212
|
|
20230824,091800,15221950,13990,14000,14000,13990,103
|
|
20230824,091700,13779980,14000,13980,14000,13980,3
|
|
20230824,091600,13738010,13890,13890,13890,13890,1
|
|
20230824,091500,13724120,13880,13960,13960,13880,50
|
|
20230824,091400,13029600,13990,13990,13990,13990,63
|
|
20230824,091300,12148230,13990,13990,13990,13990,0
|
|
20230824,091200,12148230,13990,13980,13990,13980,47
|
|
20230824,091100,11491070,13960,13900,13970,13900,55
|
|
20230824,091000,10722810,13960,13960,13960,13960,0
|
|
20230824,090900,10722810,13960,13960,13960,13960,20
|
|
20230824,090800,10443610,13960,13960,13960,13960,19
|
|
20230824,090700,10178370,13960,13960,13960,13960,18
|
|
20230824,090600,9927090,13900,13910,13910,13900,163
|
|
20230824,090500,7661140,13900,13920,13920,13900,57
|
|
20230824,090400,6868090,13910,13910,13910,13910,0
|
|
20230824,090300,6868090,13910,13910,13910,13910,0
|
|
20230824,090200,6868090,13910,13920,13920,13910,325
|
|
20230824,090100,2345640,14100,13970,14100,13910,155
|
|
20230824,090000,183560,14120,14120,14120,14120,13
|