688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202500,398181290,11910,11910,11910,11910,550
|
|
20230817,202400,398181290,11910,11910,11910,11910,0
|
|
20230817,202300,398181290,11910,11910,11910,11910,0
|
|
20230817,202200,398181290,11910,11910,11910,11910,0
|
|
20230817,202100,398181290,11910,11910,11910,11910,0
|
|
20230817,202000,398181290,11910,11910,11910,11910,0
|
|
20230817,201900,398181290,11910,11910,11910,11910,0
|
|
20230817,201800,398181290,11910,11910,11910,11910,0
|
|
20230817,201700,398181290,11910,11910,11910,11910,0
|
|
20230817,201600,398181290,11910,11910,11910,11910,0
|
|
20230817,201500,398181290,11910,11910,11910,11910,0
|
|
20230817,201400,398181290,11910,11910,11910,11910,0
|
|
20230817,201300,398181290,11910,11910,11910,11910,0
|
|
20230817,201200,398181290,11910,11910,11910,11910,0
|
|
20230817,201100,398181290,11910,11910,11910,11910,0
|
|
20230817,201000,398181290,11910,11910,11910,11910,0
|
|
20230817,200900,398181290,11910,11910,11910,11910,0
|
|
20230817,200800,398181290,11910,11910,11910,11910,0
|
|
20230817,200700,398181290,11910,11910,11910,11910,0
|
|
20230817,200600,398181290,11910,11910,11910,11910,0
|
|
20230817,200500,398181290,11910,11910,11910,11910,0
|
|
20230817,200400,398181290,11910,11910,11910,11910,0
|
|
20230817,200300,398181290,11910,11910,11910,11910,0
|
|
20230817,200200,398181290,11910,11910,11910,11910,0
|
|
20230817,200100,398181290,11910,11910,11910,11910,0
|
|
20230817,200000,398181290,11910,11910,11910,11910,0
|
|
20230817,195900,398181290,11910,11910,11910,11910,0
|
|
20230817,195800,398181290,11910,11910,11910,11910,0
|
|
20230817,195700,398181290,11910,11910,11910,11910,0
|
|
20230817,195600,398181290,11910,11910,11910,11910,0
|
|
20230817,195500,398181290,11910,11910,11910,11910,550
|
|
20230817,195400,398181290,11910,11910,11910,11910,0
|
|
20230817,195300,398181290,11910,11910,11910,11910,0
|
|
20230817,195200,398181290,11910,11910,11910,11910,0
|
|
20230817,195100,398181290,11910,11910,11910,11910,0
|
|
20230817,195000,398181290,11910,11910,11910,11910,0
|
|
20230817,194900,398181290,11910,11910,11910,11910,0
|
|
20230817,194800,398181290,11910,11910,11910,11910,0
|
|
20230817,194700,398181290,11910,11910,11910,11910,0
|
|
20230817,194600,398181290,11910,11910,11910,11910,0
|
|
20230817,194500,398181290,11910,11910,11910,11910,0
|
|
20230817,194400,398181290,11910,11910,11910,11910,0
|
|
20230817,194300,398181290,11910,11910,11910,11910,0
|
|
20230817,194200,398181290,11910,11910,11910,11910,0
|
|
20230817,194100,398181290,11910,11910,11910,11910,0
|
|
20230817,194000,398181290,11910,11910,11910,11910,0
|
|
20230817,193900,398181290,11910,11910,11910,11910,0
|
|
20230817,193800,398181290,11910,11910,11910,11910,0
|
|
20230817,193700,398181290,11910,11910,11910,11910,0
|
|
20230817,193600,398181290,11910,11910,11910,11910,0
|
|
20230817,193500,398181290,11910,11910,11910,11910,0
|
|
20230817,193400,398181290,11910,11910,11910,11910,0
|
|
20230817,193300,398181290,11910,11910,11910,11910,0
|
|
20230817,193200,398181290,11910,11910,11910,11910,0
|
|
20230817,193100,398181290,11910,11910,11910,11910,0
|
|
20230817,193000,398181290,11910,11910,11910,11910,0
|
|
20230817,192900,398181290,11910,11910,11910,11910,0
|
|
20230817,192800,398181290,11910,11910,11910,11910,0
|
|
20230817,192700,398181290,11910,11910,11910,11910,0
|
|
20230817,192600,398181290,11910,11910,11910,11910,0
|
|
20230817,192500,398181290,11910,11910,11910,11910,550
|
|
20230817,192400,398181290,11910,11910,11910,11910,0
|
|
20230817,192300,398181290,11910,11910,11910,11910,0
|
|
20230817,192200,398181290,11910,11910,11910,11910,0
|
|
20230817,192100,398181290,11910,11910,11910,11910,0
|
|
20230817,192000,398181290,11910,11910,11910,11910,0
|
|
20230817,191900,398181290,11910,11910,11910,11910,0
|
|
20230817,191800,398181290,11910,11910,11910,11910,0
|
|
20230817,191700,398181290,11910,11910,11910,11910,0
|
|
20230817,191600,398181290,11910,11910,11910,11910,0
|
|
20230817,191500,398181290,11910,11910,11910,11910,0
|
|
20230817,191400,398181290,11910,11910,11910,11910,0
|
|
20230817,191300,398181290,11910,11910,11910,11910,0
|
|
20230817,191200,398181290,11910,11910,11910,11910,0
|
|
20230817,191100,398181290,11910,11910,11910,11910,0
|
|
20230817,191000,398181290,11910,11910,11910,11910,0
|
|
20230817,190900,398181290,11910,11910,11910,11910,0
|
|
20230817,190800,398181290,11910,11910,11910,11910,0
|
|
20230817,190700,398181290,11910,11910,11910,11910,0
|
|
20230817,190600,398181290,11910,11910,11910,11910,0
|
|
20230817,190500,398181290,11910,11910,11910,11910,0
|
|
20230817,190400,398181290,11910,11910,11910,11910,0
|
|
20230817,190300,398181290,11910,11910,11910,11910,0
|
|
20230817,190200,398181290,11910,11910,11910,11910,0
|
|
20230817,190100,398181290,11910,11910,11910,11910,0
|
|
20230817,190000,398181290,11910,11910,11910,11910,0
|
|
20230817,185900,398181290,11910,11910,11910,11910,0
|
|
20230817,185800,398181290,11910,11910,11910,11910,0
|
|
20230817,185700,398181290,11910,11910,11910,11910,0
|
|
20230817,185600,398181290,11910,11910,11910,11910,0
|
|
20230817,185500,398181290,11910,11910,11910,11910,550
|
|
20230817,185400,398181290,11910,11910,11910,11910,0
|
|
20230817,185300,398181290,11910,11910,11910,11910,0
|
|
20230817,185200,398181290,11910,11910,11910,11910,0
|
|
20230817,185100,398181290,11910,11910,11910,11910,0
|
|
20230817,185000,398181290,11910,11910,11910,11910,0
|
|
20230817,184900,398181290,11910,11910,11910,11910,0
|
|
20230817,184800,398181290,11910,11910,11910,11910,0
|
|
20230817,184700,398181290,11910,11910,11910,11910,0
|
|
20230817,184600,398181290,11910,11910,11910,11910,0
|
|
20230817,184500,398181290,11910,11910,11910,11910,0
|
|
20230817,184400,398181290,11910,11910,11910,11910,0
|
|
20230817,184300,398181290,11910,11910,11910,11910,0
|
|
20230817,184200,398181290,11910,11910,11910,11910,0
|
|
20230817,184100,398181290,11910,11910,11910,11910,0
|
|
20230817,184000,398181290,11910,11910,11910,11910,0
|
|
20230817,183900,398181290,11910,11910,11910,11910,0
|
|
20230817,183800,398181290,11910,11910,11910,11910,0
|
|
20230817,183700,398181290,11910,11910,11910,11910,0
|
|
20230817,183600,398181290,11910,11910,11910,11910,0
|
|
20230817,183500,398181290,11910,11910,11910,11910,0
|
|
20230817,183400,398181290,11910,11910,11910,11910,0
|
|
20230817,183300,398181290,11910,11910,11910,11910,0
|
|
20230817,183200,398181290,11910,11910,11910,11910,0
|
|
20230817,183100,398181290,11910,11910,11910,11910,0
|
|
20230817,183000,398181290,11910,11910,11910,11910,0
|
|
20230817,182900,398181290,11910,11910,11910,11910,0
|
|
20230817,182800,398181290,11910,11910,11910,11910,0
|
|
20230817,182700,398181290,11910,11910,11910,11910,0
|
|
20230817,182600,398181290,11910,11910,11910,11910,0
|
|
20230817,182500,398181290,11910,11910,11910,11910,550
|
|
20230817,182400,398181290,11910,11910,11910,11910,0
|
|
20230817,182300,398181290,11910,11910,11910,11910,0
|
|
20230817,182200,398181290,11910,11910,11910,11910,0
|
|
20230817,182100,398181290,11910,11910,11910,11910,0
|
|
20230817,182000,398181290,11910,11910,11910,11910,0
|
|
20230817,181900,398181290,11910,11910,11910,11910,0
|
|
20230817,181800,398181290,11910,11910,11910,11910,0
|
|
20230817,181700,398181290,11910,11910,11910,11910,0
|
|
20230817,181600,398181290,11910,11910,11910,11910,0
|
|
20230817,181500,398181290,11910,11910,11910,11910,0
|
|
20230817,181400,398181290,11910,11910,11910,11910,0
|
|
20230817,181300,398181290,11910,11910,11910,11910,0
|
|
20230817,181200,398181290,11910,11910,11910,11910,0
|
|
20230817,181100,398181290,11910,11910,11910,11910,0
|
|
20230817,181000,398181290,11910,11910,11910,11910,0
|
|
20230817,180900,398181290,11910,11910,11910,11910,0
|
|
20230817,180800,398181290,11910,11910,11910,11910,0
|
|
20230817,180700,398181290,11910,11910,11910,11910,0
|
|
20230817,180600,398181290,11910,11910,11910,11910,0
|
|
20230817,180500,398181290,11910,11910,11910,11910,0
|
|
20230817,180400,398181290,11910,11910,11910,11910,0
|
|
20230817,180300,398181290,11910,11910,11910,11910,0
|
|
20230817,180200,398181290,11910,11910,11910,11910,0
|
|
20230817,180100,398181290,11910,11910,11910,11910,0
|
|
20230817,180000,398181290,11910,11910,11910,11910,0
|
|
20230817,175900,398181290,11910,11910,11910,11910,0
|
|
20230817,175800,398181290,11910,11910,11910,11910,0
|
|
20230817,175700,398181290,11910,11910,11910,11910,0
|
|
20230817,175600,398181290,11910,11910,11910,11910,0
|
|
20230817,175500,398181290,11910,11910,11910,11910,550
|
|
20230817,175400,398181290,11910,11910,11910,11910,0
|
|
20230817,175300,398181290,11910,11910,11910,11910,0
|
|
20230817,175200,398181290,11910,11910,11910,11910,0
|
|
20230817,175100,398181290,11910,11910,11910,11910,0
|
|
20230817,175000,398181290,11910,11910,11910,11910,0
|
|
20230817,174900,398181290,11910,11910,11910,11910,0
|
|
20230817,174800,398181290,11910,11910,11910,11910,0
|
|
20230817,174700,398181290,11910,11910,11910,11910,0
|
|
20230817,174600,398181290,11910,11910,11910,11910,0
|
|
20230817,174500,398181290,11910,11910,11910,11910,0
|
|
20230817,174400,398181290,11910,11910,11910,11910,0
|
|
20230817,174300,398181290,11910,11910,11910,11910,0
|
|
20230817,174200,398181290,11910,11910,11910,11910,0
|
|
20230817,174100,398181290,11910,11910,11910,11910,0
|
|
20230817,174000,398181290,11910,11910,11910,11910,0
|
|
20230817,173900,398181290,11910,11910,11910,11910,0
|
|
20230817,173800,398181290,11910,11910,11910,11910,0
|
|
20230817,173700,398181290,11910,11910,11910,11910,0
|
|
20230817,173600,398181290,11910,11910,11910,11910,0
|
|
20230817,173500,398181290,11910,11910,11910,11910,0
|
|
20230817,173400,398181290,11910,11910,11910,11910,0
|
|
20230817,173300,398181290,11910,11910,11910,11910,0
|
|
20230817,173200,398181290,11910,11910,11910,11910,0
|
|
20230817,173100,398181290,11910,11910,11910,11910,0
|
|
20230817,173000,398181290,11910,11910,11910,11910,0
|
|
20230817,172900,398181290,11910,11910,11910,11910,0
|
|
20230817,172800,398181290,11910,11910,11910,11910,0
|
|
20230817,172700,398181290,11910,11910,11910,11910,0
|
|
20230817,172600,398181290,11910,11910,11910,11910,0
|
|
20230817,172500,398181290,11910,11910,11910,11910,550
|
|
20230817,172400,398181290,11910,11910,11910,11910,0
|
|
20230817,172300,398181290,11910,11910,11910,11910,0
|
|
20230817,172200,398181290,11910,11910,11910,11910,0
|
|
20230817,172100,398181290,11910,11910,11910,11910,0
|
|
20230817,172000,398181290,11910,11910,11910,11910,0
|
|
20230817,171900,398181290,11910,11910,11910,11910,0
|
|
20230817,171800,398181290,11910,11910,11910,11910,0
|
|
20230817,171700,398181290,11910,11910,11910,11910,0
|
|
20230817,171600,398181290,11910,11910,11910,11910,0
|
|
20230817,171500,398181290,11910,11910,11910,11910,0
|
|
20230817,171400,398181290,11910,11910,11910,11910,0
|
|
20230817,171300,398181290,11910,11910,11910,11910,0
|
|
20230817,171200,398181290,11910,11910,11910,11910,0
|
|
20230817,171100,398181290,11910,11910,11910,11910,0
|
|
20230817,171000,398181290,11910,11910,11910,11910,0
|
|
20230817,170900,398181290,11910,11910,11910,11910,0
|
|
20230817,170800,398181290,11910,11910,11910,11910,0
|
|
20230817,170700,398181290,11910,11910,11910,11910,0
|
|
20230817,170600,398181290,11910,11910,11910,11910,0
|
|
20230817,170500,398181290,11910,11910,11910,11910,0
|
|
20230817,170400,398181290,11910,11910,11910,11910,0
|
|
20230817,170300,398181290,11910,11910,11910,11910,0
|
|
20230817,170200,398181290,11910,11910,11910,11910,0
|
|
20230817,170100,398181290,11910,11910,11910,11910,0
|
|
20230817,170000,398181290,11910,11910,11910,11910,0
|
|
20230817,165900,398181290,11910,11910,11910,11910,0
|
|
20230817,165800,398181290,11910,11910,11910,11910,0
|
|
20230817,165700,398181290,11910,11910,11910,11910,0
|
|
20230817,165600,398181290,11910,11910,11910,11910,0
|
|
20230817,165500,398181290,11910,11910,11910,11910,550
|
|
20230817,165400,398181290,11910,11910,11910,11910,0
|
|
20230817,165300,398181290,11910,11910,11910,11910,0
|
|
20230817,165200,398181290,11910,11910,11910,11910,0
|
|
20230817,165100,398181290,11910,11910,11910,11910,0
|
|
20230817,165000,398181290,11910,11910,11910,11910,0
|
|
20230817,164900,398181290,11910,11910,11910,11910,0
|
|
20230817,164800,398181290,11910,11910,11910,11910,0
|
|
20230817,164700,398181290,11910,11910,11910,11910,0
|
|
20230817,164600,398181290,11910,11910,11910,11910,0
|
|
20230817,164500,398181290,11910,11910,11910,11910,0
|
|
20230817,164400,398181290,11910,11910,11910,11910,0
|
|
20230817,164300,398181290,11910,11910,11910,11910,0
|
|
20230817,164200,398181290,11910,11910,11910,11910,0
|
|
20230817,164100,398181290,11910,11910,11910,11910,0
|
|
20230817,164000,398181290,11910,11910,11910,11910,0
|
|
20230817,163900,398181290,11910,11910,11910,11910,0
|
|
20230817,163800,398181290,11910,11910,11910,11910,0
|
|
20230817,163700,398181290,11910,11910,11910,11910,0
|
|
20230817,163600,398181290,11910,11910,11910,11910,0
|
|
20230817,163500,398181290,11910,11910,11910,11910,0
|
|
20230817,163400,398181290,11910,11910,11910,11910,0
|
|
20230817,163300,398181290,11910,11910,11910,11910,0
|
|
20230817,163200,398181290,11910,11910,11910,11910,0
|
|
20230817,163100,398181290,11910,11910,11910,11910,0
|
|
20230817,163000,398181290,11910,11910,11910,11910,0
|
|
20230817,162900,398181290,11910,11910,11910,11910,0
|
|
20230817,162800,398181290,11910,11910,11910,11910,0
|
|
20230817,162700,398181290,11910,11910,11910,11910,0
|
|
20230817,162600,398181290,11910,11910,11910,11910,0
|
|
20230817,162500,398181290,11910,11910,11910,11910,550
|
|
20230817,162400,398181290,11910,11910,11910,11910,0
|
|
20230817,162300,398181290,11910,11910,11910,11910,0
|
|
20230817,162200,398181290,11910,11910,11910,11910,0
|
|
20230817,162100,398181290,11910,11910,11910,11910,0
|
|
20230817,162000,398181290,11910,11910,11910,11910,0
|
|
20230817,161900,398181290,11910,11910,11910,11910,0
|
|
20230817,161800,398181290,11910,11910,11910,11910,0
|
|
20230817,161700,398181290,11910,11910,11910,11910,0
|
|
20230817,161600,398181290,11910,11910,11910,11910,0
|
|
20230817,161500,398181290,11910,11910,11910,11910,0
|
|
20230817,161400,398181290,11910,11910,11910,11910,0
|
|
20230817,161300,398181290,11910,11910,11910,11910,0
|
|
20230817,161200,398181290,11910,11910,11910,11910,0
|
|
20230817,161100,398181290,11910,11910,11910,11910,0
|
|
20230817,161000,398181290,11910,11910,11910,11910,0
|
|
20230817,160900,398181290,11910,11910,11910,11910,0
|
|
20230817,160800,398181290,11910,11910,11910,11910,0
|
|
20230817,160700,398181290,11910,11910,11910,11910,0
|
|
20230817,160600,398181290,11910,11910,11910,11910,0
|
|
20230817,160500,398181290,11910,11910,11910,11910,0
|
|
20230817,160400,398181290,11910,11910,11910,11910,0
|
|
20230817,160300,398181290,11910,11910,11910,11910,0
|
|
20230817,160200,398181290,11910,11910,11910,11910,0
|
|
20230817,160100,398181290,11910,11910,11910,11910,0
|
|
20230817,160000,398181290,11910,11910,11910,11910,0
|
|
20230817,155900,398181290,11910,11910,11910,11910,0
|
|
20230817,155800,398181290,11910,11910,11910,11910,0
|
|
20230817,155700,398181290,11910,11910,11910,11910,0
|
|
20230817,155600,398181290,11910,11910,11910,11910,0
|
|
20230817,155500,398181290,11910,11910,11910,11910,550
|
|
20230817,155400,398181290,11910,11910,11910,11910,0
|
|
20230817,155300,398181290,11910,11910,11910,11910,0
|
|
20230817,155200,398181290,11910,11910,11910,11910,0
|
|
20230817,155100,398181290,11910,11910,11910,11910,0
|
|
20230817,155000,398181290,11910,11910,11910,11910,0
|
|
20230817,154900,398181290,11910,11910,11910,11910,0
|
|
20230817,154800,398181290,11910,11910,11910,11910,0
|
|
20230817,154700,398181290,11910,11910,11910,11910,0
|
|
20230817,154600,398181290,11910,11910,11910,11910,0
|
|
20230817,154500,398181290,11910,11910,11910,11910,0
|
|
20230817,154400,398181290,11910,11910,11910,11910,0
|
|
20230817,154300,398181290,11910,11910,11910,11910,0
|
|
20230817,154200,398181290,11910,11910,11910,11910,0
|
|
20230817,154100,398181290,11910,11910,11910,11910,0
|
|
20230817,154000,398181290,11910,11910,11910,11910,0
|
|
20230817,153900,398181290,11910,11910,11910,11910,0
|
|
20230817,153800,398181290,11910,11910,11910,11910,0
|
|
20230817,153700,398181290,11910,11910,11910,11910,0
|
|
20230817,153600,398181290,11910,11910,11910,11910,0
|
|
20230817,153500,398181290,11910,11910,11910,11910,0
|
|
20230817,153400,398181290,11910,11910,11910,11910,0
|
|
20230817,153300,398181290,11910,11910,11910,11910,0
|
|
20230817,153200,398181290,11910,11910,11910,11910,0
|
|
20230817,153100,398181290,11910,11910,11910,11910,0
|
|
20230817,153000,398181290,11910,11910,11910,11910,550
|
|
20230817,152900,391630790,11900,11900,11900,11900,0
|
|
20230817,152800,391630790,11900,11900,11900,11900,0
|
|
20230817,152700,391630790,11900,11900,11900,11900,0
|
|
20230817,152600,391630790,11900,11900,11900,11900,0
|
|
20230817,152500,391630790,11900,11900,11900,11900,0
|
|
20230817,152400,391630790,11900,11900,11900,11900,0
|
|
20230817,152300,391630790,11900,11900,11900,11900,0
|
|
20230817,152200,391630790,11900,11900,11900,11900,0
|
|
20230817,152100,391630790,11900,11900,11900,11900,0
|
|
20230817,152000,391630790,11900,11900,11900,11900,0
|
|
20230817,151900,391630790,11900,11830,11900,11830,19
|
|
20230817,151800,391405750,11850,11860,11860,11850,54
|
|
20230817,151700,390765330,11900,11900,11900,11870,147
|
|
20230817,151600,389017350,11900,11900,11900,11890,47
|
|
20230817,151500,388458130,11890,11900,11900,11890,34
|
|
20230817,151400,388053790,11900,11900,11900,11900,11
|
|
20230817,151300,387922890,11900,11900,11900,11900,101
|
|
20230817,151200,386720990,11900,11890,11900,11890,8
|
|
20230817,151100,386625820,11890,11880,11890,11880,27
|
|
20230817,151000,386304930,11890,11890,11890,11890,11
|
|
20230817,150900,386174140,11890,11900,11900,11890,512
|
|
20230817,150800,380081830,11900,11900,11900,11900,29
|
|
20230817,150700,379736730,11900,11900,11900,11900,52
|
|
20230817,150600,379117930,11900,11900,11900,11900,32
|
|
20230817,150500,378737130,11900,11900,11900,11900,105
|
|
20230817,150400,377487630,11900,11900,11900,11900,33
|
|
20230817,150300,377094930,11900,11900,11900,11900,159
|
|
20230817,150200,375202830,11900,11900,11900,11900,3
|
|
20230817,150100,375167130,11900,11900,11900,11900,9
|
|
20230817,150000,375060030,11900,11900,11900,11900,0
|
|
20230817,145900,375060030,11900,11900,11900,11900,0
|
|
20230817,145800,375060030,11900,11900,11900,11900,43
|
|
20230817,145700,374548330,11900,11900,11900,11900,125
|
|
20230817,145600,373060830,11900,11910,11910,11900,10
|
|
20230817,145500,372941820,11920,11930,11930,11920,257
|
|
20230817,145400,369875820,11930,11930,11930,11930,0
|
|
20230817,145300,369875820,11930,11960,11960,11930,9
|
|
20230817,145200,369768420,11960,11960,11960,11960,0
|
|
20230817,145100,369768420,11960,11960,11960,11960,13
|
|
20230817,145000,369612940,11950,11950,11950,11950,0
|
|
20230817,144900,369612940,11950,11950,11950,11950,5
|
|
20230817,144800,369553190,11950,11950,11950,11950,0
|
|
20230817,144700,369553190,11950,11910,11950,11900,91
|
|
20230817,144600,368469920,11930,11920,11930,11920,2
|
|
20230817,144500,368446070,11900,11900,11900,11900,0
|
|
20230817,144400,368446070,11900,11900,11900,11880,209
|
|
20230817,144300,365960050,11900,11900,11900,11900,39
|
|
20230817,144200,365495950,11900,11900,11900,11880,563
|
|
20230817,144100,358799780,11930,11930,11930,11930,0
|
|
20230817,144000,358799780,11930,11930,11930,11930,0
|
|
20230817,143900,358799780,11930,11930,11930,11930,100
|
|
20230817,143800,357606780,11900,11900,11900,11900,0
|
|
20230817,143700,357606780,11900,11900,11900,11900,0
|
|
20230817,143600,357606780,11900,11900,11900,11900,0
|
|
20230817,143500,357606780,11900,11900,11900,11900,0
|
|
20230817,143400,357606780,11900,11900,11900,11900,247
|
|
20230817,143300,354667480,11910,11910,11910,11910,265
|
|
20230817,143200,351511330,11940,11910,11940,11910,113
|
|
20230817,143100,350163120,11940,11940,11940,11940,0
|
|
20230817,143000,350163120,11940,11940,11940,11940,0
|
|
20230817,142900,350163120,11940,11940,11940,11940,55
|
|
20230817,142800,349506420,11950,11950,11950,11950,0
|
|
20230817,142700,349506420,11950,11950,11950,11950,50
|
|
20230817,142600,348908920,11950,11950,11950,11950,17
|
|
20230817,142500,348705770,11980,11980,11980,11980,0
|
|
20230817,142400,348705770,11980,11980,11980,11980,0
|
|
20230817,142300,348705770,11980,11980,11980,11980,0
|
|
20230817,142200,348705770,11980,11980,11980,11980,0
|
|
20230817,142100,348705770,11980,11980,11980,11980,0
|
|
20230817,142000,348705770,11980,11980,11980,11980,0
|
|
20230817,141900,348705770,11980,11980,11980,11980,0
|
|
20230817,141800,348705770,11980,11980,11980,11960,142
|
|
20230817,141700,347005650,11980,11980,11980,11960,122
|
|
20230817,141600,345545090,11980,11970,11980,11970,52
|
|
20230817,141500,344922640,11970,11970,11970,11970,0
|
|
20230817,141400,344922640,11970,11970,11970,11970,4
|
|
20230817,141300,344874760,11970,11970,11970,11970,0
|
|
20230817,141200,344874760,11970,11970,11970,11970,92
|
|
20230817,141100,343773520,11970,11970,11970,11970,0
|
|
20230817,141000,343773520,11970,11970,11970,11970,74
|
|
20230817,140900,342887740,11980,11980,11980,11980,51
|
|
20230817,140800,342276760,11960,11980,11980,11960,2
|
|
20230817,140700,342252820,11970,11960,11970,11960,48
|
|
20230817,140600,341678730,11960,11960,11960,11960,2
|
|
20230817,140500,341654810,11960,11960,11960,11960,1
|
|
20230817,140400,341642850,11950,11930,11950,11930,116
|
|
20230817,140300,340257540,11930,11910,11930,11910,630
|
|
20230817,140200,332743440,11900,11900,11900,11900,0
|
|
20230817,140100,332743440,11900,11900,11900,11900,0
|
|
20230817,140000,332743440,11900,11900,11900,11900,0
|
|
20230817,135900,332743440,11900,11900,11900,11900,11
|
|
20230817,135800,332612540,11900,11900,11900,11900,49
|
|
20230817,135700,332029440,11900,11900,11900,11900,7
|
|
20230817,135600,331946140,11900,11900,11900,11900,63
|
|
20230817,135500,331196440,11900,11900,11900,11900,47
|
|
20230817,135400,330637140,11900,11900,11900,11900,209
|
|
20230817,135300,328150040,11900,11900,11900,11900,28
|
|
20230817,135200,327816840,11900,11900,11900,11900,0
|
|
20230817,135100,327816840,11900,11930,11930,11900,140
|
|
20230817,135000,326150730,11890,11890,11890,11890,0
|
|
20230817,134900,326150730,11890,11910,11910,11890,309
|
|
20230817,134800,322474110,11910,11910,11910,11910,0
|
|
20230817,134700,322474110,11910,11910,11910,11910,0
|
|
20230817,134600,322474110,11910,11920,11920,11910,22
|
|
20230817,134500,322212080,11930,11930,11930,11930,28
|
|
20230817,134400,321878040,11930,11930,11930,11930,0
|
|
20230817,134300,321878040,11930,11930,11930,11930,0
|
|
20230817,134200,321878040,11930,11930,11930,11930,0
|
|
20230817,134100,321878040,11930,11930,11930,11930,1
|
|
20230817,134000,321866110,11940,11940,11940,11940,1
|
|
20230817,133900,321854170,11900,11910,11910,11900,142
|
|
20230817,133800,320163690,11930,11930,11930,11930,0
|
|
20230817,133700,320163690,11930,11930,11930,11930,0
|
|
20230817,133600,320163690,11930,11930,11930,11930,0
|
|
20230817,133500,320163690,11930,11930,11930,11930,0
|
|
20230817,133400,320163690,11930,11930,11930,11930,0
|
|
20230817,133300,320163690,11930,11930,11930,11930,0
|
|
20230817,133200,320163690,11930,11930,11930,11930,0
|
|
20230817,133100,320163690,11930,11930,11930,11930,0
|
|
20230817,133000,320163690,11930,11930,11930,11930,0
|
|
20230817,132900,320163690,11930,11930,11930,11930,0
|
|
20230817,132800,320163690,11930,11930,11930,11930,3
|
|
20230817,132700,320127900,11910,11910,11910,11910,0
|
|
20230817,132600,320127900,11910,11910,11910,11910,1933
|
|
20230817,132500,297105870,11910,11910,11910,11910,0
|
|
20230817,132400,297105870,11910,11910,11910,11910,100
|
|
20230817,132300,295914870,11910,11910,11910,11910,0
|
|
20230817,132200,295914870,11910,11910,11910,11910,1
|
|
20230817,132100,295902960,11910,11910,11910,11910,0
|
|
20230817,132000,295902960,11910,11910,11910,11910,0
|
|
20230817,131900,295902960,11910,11910,11910,11910,0
|
|
20230817,131800,295902960,11910,11910,11910,11910,83
|
|
20230817,131700,294914430,11910,11910,11910,11910,1
|
|
20230817,131600,294902520,11900,11900,11900,11900,0
|
|
20230817,131500,294902520,11900,11900,11900,11900,0
|
|
20230817,131400,294902520,11900,11900,11900,11900,0
|
|
20230817,131300,294902520,11900,11900,11900,11900,0
|
|
20230817,131200,294902520,11900,11900,11900,11900,28
|
|
20230817,131100,294569320,11910,11910,11910,11910,66
|
|
20230817,131000,293783260,11910,11930,11930,11910,6
|
|
20230817,130900,293711780,11900,11900,11900,11900,0
|
|
20230817,130800,293711780,11900,11900,11900,11900,0
|
|
20230817,130700,293711780,11900,11900,11900,11900,0
|
|
20230817,130600,293711780,11900,11900,11900,11900,0
|
|
20230817,130500,293711780,11900,11900,11900,11900,200
|
|
20230817,130400,291331780,11900,11900,11900,11900,0
|
|
20230817,130300,291331780,11900,11900,11900,11900,0
|
|
20230817,130200,291331780,11900,11900,11900,11900,0
|
|
20230817,130100,291331780,11900,11920,11920,11900,50
|
|
20230817,130000,290736580,11920,11920,11920,11920,0
|
|
20230817,125900,290736580,11920,11920,11920,11920,0
|
|
20230817,125800,290736580,11920,11920,11920,11920,7
|
|
20230817,125700,290653140,11900,11920,11920,11900,21
|
|
20230817,125600,290402960,11920,11920,11920,11920,14
|
|
20230817,125500,290236080,11900,11900,11900,11900,9
|
|
20230817,125400,290128980,11900,11900,11900,11900,0
|
|
20230817,125300,290128980,11900,11900,11900,11900,11
|
|
20230817,125200,289998080,11900,11900,11900,11900,0
|
|
20230817,125100,289998080,11900,11900,11900,11900,0
|
|
20230817,125000,289998080,11900,11900,11900,11900,0
|
|
20230817,124900,289998080,11900,11900,11900,11900,0
|
|
20230817,124800,289998080,11900,11900,11900,11900,0
|
|
20230817,124700,289998080,11900,11900,11900,11900,0
|
|
20230817,124600,289998080,11900,11900,11900,11900,265
|
|
20230817,124500,286844580,11900,11900,11900,11900,0
|
|
20230817,124400,286844580,11900,11900,11900,11900,3
|
|
20230817,124300,286808880,11900,11900,11900,11900,0
|
|
20230817,124200,286808880,11900,11900,11900,11900,0
|
|
20230817,124100,286808880,11900,11900,11900,11900,2
|
|
20230817,124000,286785080,11900,11900,11900,11900,19
|
|
20230817,123900,286558980,11900,11900,11900,11900,8
|
|
20230817,123800,286463780,11900,11900,11900,11900,0
|
|
20230817,123700,286463780,11900,11850,11900,11850,10
|
|
20230817,123600,286344880,11790,11900,11900,11790,231
|
|
20230817,123500,283612580,11900,11900,11900,11900,25
|
|
20230817,123400,283315080,11900,11900,11900,11900,15
|
|
20230817,123300,283136580,11900,11900,11900,11900,11
|
|
20230817,123200,283005680,11900,11900,11900,11900,29
|
|
20230817,123100,282660580,11900,11900,11900,11900,20
|
|
20230817,123000,282422580,11900,11920,11920,11900,343
|
|
20230817,122900,278339420,11920,11920,11920,11920,0
|
|
20230817,122800,278339420,11920,11920,11920,11920,0
|
|
20230817,122700,278339420,11920,11920,11920,11920,0
|
|
20230817,122600,278339420,11920,11920,11920,11920,2
|
|
20230817,122500,278315580,11920,11920,11920,11920,1
|
|
20230817,122400,278303660,11930,11930,11930,11930,1
|
|
20230817,122300,278291730,11900,11900,11900,11900,0
|
|
20230817,122200,278291730,11900,11900,11900,11900,11
|
|
20230817,122100,278160830,11900,11900,11900,11900,1
|
|
20230817,122000,278148930,11900,11900,11900,11900,50
|
|
20230817,121900,277553930,11900,11900,11900,11900,0
|
|
20230817,121800,277553930,11900,11900,11900,11900,0
|
|
20230817,121700,277553930,11900,11900,11900,11900,57
|
|
20230817,121600,276875630,11900,11900,11900,11900,0
|
|
20230817,121500,276875630,11900,11900,11900,11900,112
|
|
20230817,121400,275542830,11930,11930,11930,11930,510
|
|
20230817,121300,269458530,11900,11900,11900,11900,0
|
|
20230817,121200,269458530,11900,11900,11900,11900,0
|
|
20230817,121100,269458530,11900,11900,11900,11900,0
|
|
20230817,121000,269458530,11900,11900,11900,11900,0
|
|
20230817,120900,269458530,11900,11930,11930,11900,302
|
|
20230817,120800,265864690,11940,11940,11940,11940,0
|
|
20230817,120700,265864690,11940,11940,11940,11940,43
|
|
20230817,120600,265351270,11930,11930,11930,11930,3
|
|
20230817,120500,265315480,11950,11950,11950,11950,0
|
|
20230817,120400,265315480,11950,11950,11950,11950,0
|
|
20230817,120300,265315480,11950,11950,11950,11950,115
|
|
20230817,120200,263941230,11910,11910,11910,11910,0
|
|
20230817,120100,263941230,11910,11910,11910,11910,0
|
|
20230817,120000,263941230,11910,11910,11910,11910,102
|
|
20230817,115900,262726410,11950,11950,11950,11950,11
|
|
20230817,115800,262594960,11950,11950,11950,11950,0
|
|
20230817,115700,262594960,11950,11950,11950,11950,0
|
|
20230817,115600,262594960,11950,11950,11950,11950,100
|
|
20230817,115500,261399960,11950,11950,11950,11950,0
|
|
20230817,115400,261399960,11950,11950,11950,11950,7
|
|
20230817,115300,261316310,11880,11880,11880,11880,0
|
|
20230817,115200,261316310,11880,11880,11880,11880,0
|
|
20230817,115100,261316310,11880,11900,11900,11880,148
|
|
20230817,115000,259555660,11900,11900,11900,11900,0
|
|
20230817,114900,259555660,11900,11900,11900,11900,5
|
|
20230817,114800,259496160,11950,11950,11950,11950,0
|
|
20230817,114700,259496160,11950,11920,11950,11920,25
|
|
20230817,114600,259197560,11900,11900,11900,11900,0
|
|
20230817,114500,259197560,11900,11900,11900,11900,0
|
|
20230817,114400,259197560,11900,11900,11900,11900,39
|
|
20230817,114300,258733460,11900,11900,11900,11900,0
|
|
20230817,114200,258733460,11900,11900,11900,11900,14
|
|
20230817,114100,258566860,11900,11900,11900,11900,73
|
|
20230817,114000,257698160,11870,11870,11870,11870,0
|
|
20230817,113900,257698160,11870,11870,11870,11870,0
|
|
20230817,113800,257698160,11870,11870,11870,11870,0
|
|
20230817,113700,257698160,11870,11900,11900,11870,40
|
|
20230817,113600,257223030,11900,11900,11900,11900,50
|
|
20230817,113500,256628030,11900,11900,11900,11900,40
|
|
20230817,113400,256152030,11850,11850,11850,11850,0
|
|
20230817,113300,256152030,11850,11850,11850,11850,0
|
|
20230817,113200,256152030,11850,11900,11900,11850,180
|
|
20230817,113100,254017910,11850,11850,11850,11850,0
|
|
20230817,113000,254017910,11850,11900,11900,11850,50
|
|
20230817,112900,253423980,11880,11900,11900,11880,120
|
|
20230817,112800,251997880,11900,11900,11900,11880,259
|
|
20230817,112700,248917690,11890,11890,11890,11890,8
|
|
20230817,112600,248822570,11900,11900,11900,11900,24
|
|
20230817,112500,248536970,11900,11900,11900,11900,25
|
|
20230817,112400,248239470,11880,11890,11890,11880,120
|
|
20230817,112300,246813780,11880,11900,11900,11880,229
|
|
20230817,112200,244090600,11900,11900,11900,11900,0
|
|
20230817,112100,244090600,11900,11880,11900,11880,28
|
|
20230817,112000,243757420,11880,11880,11880,11880,0
|
|
20230817,111900,243757420,11880,11900,11900,11880,64
|
|
20230817,111800,242996720,11900,11900,11900,11900,0
|
|
20230817,111700,242996720,11900,11900,11900,11900,224
|
|
20230817,111600,240331120,11890,11890,11890,11890,391
|
|
20230817,111500,235682130,11890,11890,11890,11890,34
|
|
20230817,111400,235277870,11890,11890,11890,11890,103
|
|
20230817,111300,234053200,11890,11890,11890,11890,33
|
|
20230817,111200,233660830,11890,11890,11890,11890,21
|
|
20230817,111100,233411140,11880,11880,11880,11880,0
|
|
20230817,111000,233411140,11880,11880,11880,11880,24
|
|
20230817,110900,233126020,11870,11870,11870,11870,10
|
|
20230817,110800,233007320,11860,11860,11860,11860,42
|
|
20230817,110700,232509200,11870,11880,11880,11870,22
|
|
20230817,110600,232247920,11880,11880,11880,11880,29
|
|
20230817,110500,231903400,11880,11880,11880,11880,11
|
|
20230817,110400,231772720,11880,11870,11880,11870,18
|
|
20230817,110300,231558990,11880,11880,11880,11880,271
|
|
20230817,110200,228339510,11880,11880,11880,11880,25
|
|
20230817,110100,228042510,11880,11880,11880,11880,0
|
|
20230817,110000,228042510,11880,11880,11880,11880,127
|
|
20230817,105900,226533750,11880,11880,11880,11880,30
|
|
20230817,105800,226177350,11870,11870,11870,11870,200
|
|
20230817,105700,223803350,11870,11860,11870,11860,14
|
|
20230817,105600,223637230,11860,11870,11870,11860,18
|
|
20230817,105500,223423670,11870,11860,11870,11860,34
|
|
20230817,105400,223020180,11860,11860,11860,11860,14
|
|
20230817,105300,222854140,11870,11870,11870,11870,18
|
|
20230817,105200,222640480,11860,11870,11870,11860,20
|
|
20230817,105100,222403180,11870,11870,11870,11870,34
|
|
20230817,105000,221999600,11860,11870,11870,11860,18
|
|
20230817,104900,221786020,11870,11870,11870,11870,14
|
|
20230817,104800,221619840,11860,11880,11880,11860,35
|
|
20230817,104700,221204320,11880,11880,11880,11860,22
|
|
20230817,104600,220943100,11880,11870,11880,11870,11
|
|
20230817,104500,220812520,11860,11860,11870,11860,17
|
|
20230817,104400,220610820,11870,11880,11880,11870,34
|
|
20230817,104300,220207160,11880,11890,11890,11880,28
|
|
20230817,104200,219874440,11890,11900,11900,11890,8
|
|
20230817,104100,219779250,11900,11900,11900,11900,8
|
|
20230817,104000,219684050,11900,11870,11900,11870,233
|
|
20230817,103900,216917470,11870,11870,11870,11870,18
|
|
20230817,103800,216703810,11860,11860,11860,11860,10
|
|
20230817,103700,216585210,11860,11870,11870,11860,24
|
|
20230817,103600,216300470,11870,11870,11870,11870,25
|
|
20230817,103500,216003720,11850,11840,11850,11840,7
|
|
20230817,103400,215920780,11860,11860,11860,11860,8
|
|
20230817,103300,215825900,11870,11860,11870,11830,32
|
|
20230817,103200,215446510,11840,11840,11850,11820,26
|
|
20230817,103100,215138600,11830,11820,11830,11820,18
|
|
20230817,103000,214925670,11830,11810,11830,11810,3
|
|
20230817,102900,214890200,11790,11790,11790,11790,32
|
|
20230817,102800,214512920,11790,11790,11790,11780,111
|
|
20230817,102700,213205230,11790,11800,11800,11790,20
|
|
20230817,102600,212969260,11790,11780,11790,11780,8
|
|
20230817,102500,212875000,11790,11820,11820,11790,48
|
|
20230817,102400,212308210,11830,11830,11830,11830,0
|
|
20230817,102300,212308210,11830,11780,11830,11780,25
|
|
20230817,102200,212013310,11840,11840,11840,11840,0
|
|
20230817,102100,212013310,11840,11780,11840,11770,51
|
|
20230817,102000,211410840,11850,11850,11850,11850,0
|
|
20230817,101900,211410840,11850,11790,11850,11750,38
|
|
20230817,101800,210962730,11790,11860,11860,11790,43
|
|
20230817,101700,210454570,11830,11830,11830,11830,8
|
|
20230817,101600,210359930,11840,11840,11840,11840,1
|
|
20230817,101500,210348090,11770,11780,11780,11750,69
|
|
20230817,101400,209535530,11780,11780,11780,11760,120
|
|
20230817,101300,208122600,11850,11850,11850,11850,8
|
|
20230817,101200,208027800,11790,11850,11850,11790,15
|
|
20230817,101100,207850470,11860,11860,11860,11860,0
|
|
20230817,101000,207850470,11860,11860,11860,11860,25
|
|
20230817,100900,207553970,11720,11820,11820,11720,72
|
|
20230817,100800,206709170,11830,11830,11830,11830,248
|
|
20230817,100700,203775330,11830,11830,11830,11830,20
|
|
20230817,100600,203538730,11830,11820,11830,11820,34
|
|
20230817,100500,203136530,11800,11800,11800,11800,0
|
|
20230817,100400,203136530,11800,11800,11800,11800,11
|
|
20230817,100300,203006730,11800,11800,11800,11800,218
|
|
20230817,100200,200434330,11800,11790,11800,11730,49
|
|
20230817,100100,199857870,11800,11790,11800,11790,12
|
|
20230817,100000,199716290,11780,11780,11780,11780,4
|
|
20230817,095900,199669170,11790,11780,11790,11760,52
|
|
20230817,095800,199056440,11780,11780,11780,11780,7
|
|
20230817,095700,198973980,11790,11780,11800,11780,25
|
|
20230817,095600,198679070,11760,11760,11760,11760,1
|
|
20230817,095500,198667310,11800,11800,11800,11800,25
|
|
20230817,095400,198372310,11790,11790,11790,11790,15
|
|
20230817,095300,198195460,11790,11760,11790,11750,55
|
|
20230817,095200,197548770,11770,11790,11790,11770,25
|
|
20230817,095100,197254180,11800,11800,11800,11780,42
|
|
20230817,095000,196759200,11810,11820,11820,11810,8
|
|
20230817,094900,196664650,11830,11820,11830,11820,30
|
|
20230817,094800,196309860,11830,11810,11830,11810,23
|
|
20230817,094700,196037890,11830,11810,11830,11800,25
|
|
20230817,094600,195742550,11800,11880,11880,11800,196
|
|
20230817,094500,193427760,11870,11870,11870,11870,0
|
|
20230817,094400,193427760,11870,11870,11880,11870,45
|
|
20230817,094300,192893510,11850,11850,11850,11850,26
|
|
20230817,094200,192585410,11860,11860,11880,11840,76
|
|
20230817,094100,191683920,11870,11900,11900,11870,77
|
|
20230817,094000,190767980,11920,11920,11920,11920,7
|
|
20230817,093900,190684540,11860,11900,11900,11860,75
|
|
20230817,093800,189793400,11900,11900,11900,11900,5
|
|
20230817,093700,189733900,11870,11880,11920,11870,166
|
|
20230817,093600,187761680,11800,11840,11850,11800,470
|
|
20230817,093500,182200680,11840,11840,11840,11840,7
|
|
20230817,093400,182117800,11820,11800,11820,11800,76
|
|
20230817,093300,181220060,11790,11790,11790,11790,36
|
|
20230817,093200,180795620,11780,11780,11780,11780,10
|
|
20230817,093100,180677820,11780,11780,11780,11780,9
|
|
20230817,093000,180571800,11760,11760,11760,11760,8
|
|
20230817,092900,180477720,11780,11730,11780,11710,399
|
|
20230817,092800,175803120,11710,11710,11710,11710,0
|
|
20230817,092700,175803120,11710,11770,11790,11710,624
|
|
20230817,092600,168479870,11740,11740,11740,11740,777
|
|
20230817,092500,159357890,11770,11720,11770,11720,81
|
|
20230817,092400,158406180,11720,11730,11770,11720,233
|
|
20230817,092300,155671110,11750,11740,11750,11700,69
|
|
20230817,092200,154862910,11700,11760,11760,11700,68
|
|
20230817,092100,154066010,11760,11730,11760,11720,26
|
|
20230817,092000,153760890,11780,11770,11780,11770,21
|
|
20230817,091900,153513580,11740,11780,11780,11740,19
|
|
20230817,091800,153290160,11790,11790,11790,11780,46
|
|
20230817,091700,152748000,11790,11790,11790,11790,1
|
|
20230817,091600,152736210,11800,11770,11800,11770,53
|
|
20230817,091500,152110840,11650,11770,11770,11620,1728
|
|
20230817,091400,131980000,11790,11760,11790,11760,76
|
|
20230817,091300,131085730,11760,11730,11760,11730,2
|
|
20230817,091200,131062240,11690,11640,11690,11640,2327
|
|
20230817,091100,103939890,11650,11630,11650,11630,805
|
|
20230817,091000,94577500,11630,11640,11640,11610,252
|
|
20230817,090900,91645950,11660,11680,11680,11640,3478
|
|
20230817,090800,51117440,11680,11700,11700,11670,488
|
|
20230817,090700,45419780,11700,11700,11720,11680,690
|
|
20230817,090600,37350240,11710,11720,11730,11710,649
|
|
20230817,090500,29750020,11700,11720,11730,11700,723
|
|
20230817,090400,21280120,11730,11730,11730,11720,171
|
|
20230817,090300,19275350,11730,11750,11750,11730,157
|
|
20230817,090200,17431950,11760,11800,11800,11760,276
|
|
20230817,090100,14182090,11810,11850,11850,11810,66
|
|
20230817,090000,13401110,11800,11720,12010,11720,1142
|