645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194200,290009460,14410,14410,14410,14410,1057
|
|
20230823,194100,290009460,14410,14410,14410,14410,0
|
|
20230823,194000,290009460,14410,14410,14410,14410,0
|
|
20230823,193900,290009460,14410,14410,14410,14410,0
|
|
20230823,193800,290009460,14410,14410,14410,14410,0
|
|
20230823,193700,290009460,14410,14410,14410,14410,0
|
|
20230823,193600,290009460,14410,14410,14410,14410,0
|
|
20230823,193500,290009460,14410,14410,14410,14410,0
|
|
20230823,193400,290009460,14410,14410,14410,14410,0
|
|
20230823,193300,290009460,14410,14410,14410,14410,0
|
|
20230823,193200,290009460,14410,14410,14410,14410,0
|
|
20230823,193100,290009460,14410,14410,14410,14410,0
|
|
20230823,193000,290009460,14410,14410,14410,14410,0
|
|
20230823,192900,290009460,14410,14410,14410,14410,0
|
|
20230823,192800,290009460,14410,14410,14410,14410,0
|
|
20230823,192700,290009460,14410,14410,14410,14410,0
|
|
20230823,192600,290009460,14410,14410,14410,14410,0
|
|
20230823,192500,290009460,14410,14410,14410,14410,0
|
|
20230823,192400,290009460,14410,14410,14410,14410,0
|
|
20230823,192300,290009460,14410,14410,14410,14410,0
|
|
20230823,192200,290009460,14410,14410,14410,14410,0
|
|
20230823,192100,290009460,14410,14410,14410,14410,0
|
|
20230823,192000,290009460,14410,14410,14410,14410,0
|
|
20230823,191900,290009460,14410,14410,14410,14410,0
|
|
20230823,191800,290009460,14410,14410,14410,14410,0
|
|
20230823,191700,290009460,14410,14410,14410,14410,0
|
|
20230823,191600,290009460,14410,14410,14410,14410,0
|
|
20230823,191500,290009460,14410,14410,14410,14410,0
|
|
20230823,191400,290009460,14410,14410,14410,14410,0
|
|
20230823,191300,290009460,14410,14410,14410,14410,0
|
|
20230823,191200,290009460,14410,14410,14410,14410,1057
|
|
20230823,191100,290009460,14410,14410,14410,14410,0
|
|
20230823,191000,290009460,14410,14410,14410,14410,0
|
|
20230823,190900,290009460,14410,14410,14410,14410,0
|
|
20230823,190800,290009460,14410,14410,14410,14410,0
|
|
20230823,190700,290009460,14410,14410,14410,14410,0
|
|
20230823,190600,290009460,14410,14410,14410,14410,0
|
|
20230823,190500,290009460,14410,14410,14410,14410,0
|
|
20230823,190400,290009460,14410,14410,14410,14410,0
|
|
20230823,190300,290009460,14410,14410,14410,14410,0
|
|
20230823,190200,290009460,14410,14410,14410,14410,0
|
|
20230823,190100,290009460,14410,14410,14410,14410,0
|
|
20230823,190000,290009460,14410,14410,14410,14410,0
|
|
20230823,185900,290009460,14410,14410,14410,14410,0
|
|
20230823,185800,290009460,14410,14410,14410,14410,0
|
|
20230823,185700,290009460,14410,14410,14410,14410,0
|
|
20230823,185600,290009460,14410,14410,14410,14410,0
|
|
20230823,185500,290009460,14410,14410,14410,14410,0
|
|
20230823,185400,290009460,14410,14410,14410,14410,0
|
|
20230823,185300,290009460,14410,14410,14410,14410,0
|
|
20230823,185200,290009460,14410,14410,14410,14410,0
|
|
20230823,185100,290009460,14410,14410,14410,14410,0
|
|
20230823,185000,290009460,14410,14410,14410,14410,0
|
|
20230823,184900,290009460,14410,14410,14410,14410,0
|
|
20230823,184800,290009460,14410,14410,14410,14410,0
|
|
20230823,184700,290009460,14410,14410,14410,14410,0
|
|
20230823,184600,290009460,14410,14410,14410,14410,0
|
|
20230823,184500,290009460,14410,14410,14410,14410,0
|
|
20230823,184400,290009460,14410,14410,14410,14410,0
|
|
20230823,184300,290009460,14410,14410,14410,14410,0
|
|
20230823,184200,290009460,14410,14410,14410,14410,1057
|
|
20230823,184100,290009460,14410,14410,14410,14410,0
|
|
20230823,184000,290009460,14410,14410,14410,14410,0
|
|
20230823,183900,290009460,14410,14410,14410,14410,0
|
|
20230823,183800,290009460,14410,14410,14410,14410,0
|
|
20230823,183700,290009460,14410,14410,14410,14410,0
|
|
20230823,183600,290009460,14410,14410,14410,14410,0
|
|
20230823,183500,290009460,14410,14410,14410,14410,0
|
|
20230823,183400,290009460,14410,14410,14410,14410,0
|
|
20230823,183300,290009460,14410,14410,14410,14410,0
|
|
20230823,183200,290009460,14410,14410,14410,14410,0
|
|
20230823,183100,290009460,14410,14410,14410,14410,0
|
|
20230823,183000,290009460,14410,14410,14410,14410,0
|
|
20230823,182900,290009460,14410,14410,14410,14410,0
|
|
20230823,182800,290009460,14410,14410,14410,14410,0
|
|
20230823,182700,290009460,14410,14410,14410,14410,0
|
|
20230823,182600,290009460,14410,14410,14410,14410,0
|
|
20230823,182500,290009460,14410,14410,14410,14410,0
|
|
20230823,182400,290009460,14410,14410,14410,14410,0
|
|
20230823,182300,290009460,14410,14410,14410,14410,0
|
|
20230823,182200,290009460,14410,14410,14410,14410,0
|
|
20230823,182100,290009460,14410,14410,14410,14410,0
|
|
20230823,182000,290009460,14410,14410,14410,14410,0
|
|
20230823,181900,290009460,14410,14410,14410,14410,0
|
|
20230823,181800,290009460,14410,14410,14410,14410,0
|
|
20230823,181700,290009460,14410,14410,14410,14410,0
|
|
20230823,181600,290009460,14410,14410,14410,14410,0
|
|
20230823,181500,290009460,14410,14410,14410,14410,0
|
|
20230823,181400,290009460,14410,14410,14410,14410,0
|
|
20230823,181300,290009460,14410,14410,14410,14410,0
|
|
20230823,181200,290009460,14410,14410,14410,14410,1057
|
|
20230823,181100,290009460,14410,14410,14410,14410,0
|
|
20230823,181000,290009460,14410,14410,14410,14410,0
|
|
20230823,180900,290009460,14410,14410,14410,14410,0
|
|
20230823,180800,290009460,14410,14410,14410,14410,0
|
|
20230823,180700,290009460,14410,14410,14410,14410,0
|
|
20230823,180600,290009460,14410,14410,14410,14410,0
|
|
20230823,180500,290009460,14410,14410,14410,14410,0
|
|
20230823,180400,290009460,14410,14410,14410,14410,0
|
|
20230823,180300,290009460,14410,14410,14410,14410,0
|
|
20230823,180200,290009460,14410,14410,14410,14410,0
|
|
20230823,180100,290009460,14410,14410,14410,14410,0
|
|
20230823,180000,290009460,14410,14410,14410,14410,0
|
|
20230823,175900,290009460,14410,14410,14410,14410,0
|
|
20230823,175800,290009460,14410,14410,14410,14410,0
|
|
20230823,175700,290009460,14410,14410,14410,14410,0
|
|
20230823,175600,290009460,14410,14410,14410,14410,0
|
|
20230823,175500,290009460,14410,14410,14410,14410,0
|
|
20230823,175400,290009460,14410,14410,14410,14410,0
|
|
20230823,175300,290009460,14410,14410,14410,14410,0
|
|
20230823,175200,290009460,14410,14410,14410,14410,0
|
|
20230823,175100,290009460,14410,14410,14410,14410,0
|
|
20230823,175000,290009460,14410,14410,14410,14410,0
|
|
20230823,174900,290009460,14410,14410,14410,14410,0
|
|
20230823,174800,290009460,14410,14410,14410,14410,0
|
|
20230823,174700,290009460,14410,14410,14410,14410,0
|
|
20230823,174600,290009460,14410,14410,14410,14410,0
|
|
20230823,174500,290009460,14410,14410,14410,14410,0
|
|
20230823,174400,290009460,14410,14410,14410,14410,0
|
|
20230823,174300,290009460,14410,14410,14410,14410,0
|
|
20230823,174200,290009460,14410,14410,14410,14410,1057
|
|
20230823,174100,290009460,14410,14410,14410,14410,0
|
|
20230823,174000,290009460,14410,14410,14410,14410,0
|
|
20230823,173900,290009460,14410,14410,14410,14410,0
|
|
20230823,173800,290009460,14410,14410,14410,14410,0
|
|
20230823,173700,290009460,14410,14410,14410,14410,0
|
|
20230823,173600,290009460,14410,14410,14410,14410,0
|
|
20230823,173500,290009460,14410,14410,14410,14410,0
|
|
20230823,173400,290009460,14410,14410,14410,14410,0
|
|
20230823,173300,290009460,14410,14410,14410,14410,0
|
|
20230823,173200,290009460,14410,14410,14410,14410,0
|
|
20230823,173100,290009460,14410,14410,14410,14410,0
|
|
20230823,173000,290009460,14410,14410,14410,14410,0
|
|
20230823,172900,290009460,14410,14410,14410,14410,0
|
|
20230823,172800,290009460,14410,14410,14410,14410,0
|
|
20230823,172700,290009460,14410,14410,14410,14410,0
|
|
20230823,172600,290009460,14410,14410,14410,14410,0
|
|
20230823,172500,290009460,14410,14410,14410,14410,0
|
|
20230823,172400,290009460,14410,14410,14410,14410,0
|
|
20230823,172300,290009460,14410,14410,14410,14410,0
|
|
20230823,172200,290009460,14410,14410,14410,14410,0
|
|
20230823,172100,290009460,14410,14410,14410,14410,0
|
|
20230823,172000,290009460,14410,14410,14410,14410,0
|
|
20230823,171900,290009460,14410,14410,14410,14410,0
|
|
20230823,171800,290009460,14410,14410,14410,14410,0
|
|
20230823,171700,290009460,14410,14410,14410,14410,0
|
|
20230823,171600,290009460,14410,14410,14410,14410,0
|
|
20230823,171500,290009460,14410,14410,14410,14410,0
|
|
20230823,171400,290009460,14410,14410,14410,14410,0
|
|
20230823,171300,290009460,14410,14410,14410,14410,0
|
|
20230823,171200,290009460,14410,14410,14410,14410,1057
|
|
20230823,171100,290009460,14410,14410,14410,14410,0
|
|
20230823,171000,290009460,14410,14410,14410,14410,0
|
|
20230823,170900,290009460,14410,14410,14410,14410,0
|
|
20230823,170800,290009460,14410,14410,14410,14410,0
|
|
20230823,170700,290009460,14410,14410,14410,14410,0
|
|
20230823,170600,290009460,14410,14410,14410,14410,0
|
|
20230823,170500,290009460,14410,14410,14410,14410,0
|
|
20230823,170400,290009460,14410,14410,14410,14410,0
|
|
20230823,170300,290009460,14410,14410,14410,14410,0
|
|
20230823,170200,290009460,14410,14410,14410,14410,0
|
|
20230823,170100,290009460,14410,14410,14410,14410,0
|
|
20230823,170000,290009460,14410,14410,14410,14410,0
|
|
20230823,165900,290009460,14410,14410,14410,14410,0
|
|
20230823,165800,290009460,14410,14410,14410,14410,0
|
|
20230823,165700,290009460,14410,14410,14410,14410,0
|
|
20230823,165600,290009460,14410,14410,14410,14410,0
|
|
20230823,165500,290009460,14410,14410,14410,14410,0
|
|
20230823,165400,290009460,14410,14410,14410,14410,0
|
|
20230823,165300,290009460,14410,14410,14410,14410,0
|
|
20230823,165200,290009460,14410,14410,14410,14410,0
|
|
20230823,165100,290009460,14410,14410,14410,14410,0
|
|
20230823,165000,290009460,14410,14410,14410,14410,0
|
|
20230823,164900,290009460,14410,14410,14410,14410,0
|
|
20230823,164800,290009460,14410,14410,14410,14410,0
|
|
20230823,164700,290009460,14410,14410,14410,14410,0
|
|
20230823,164600,290009460,14410,14410,14410,14410,0
|
|
20230823,164500,290009460,14410,14410,14410,14410,0
|
|
20230823,164400,290009460,14410,14410,14410,14410,0
|
|
20230823,164300,290009460,14410,14410,14410,14410,0
|
|
20230823,164200,290009460,14410,14410,14410,14410,1057
|
|
20230823,164100,290009460,14410,14410,14410,14410,0
|
|
20230823,164000,290009460,14410,14410,14410,14410,0
|
|
20230823,163900,290009460,14410,14410,14410,14410,0
|
|
20230823,163800,290009460,14410,14410,14410,14410,0
|
|
20230823,163700,290009460,14410,14410,14410,14410,0
|
|
20230823,163600,290009460,14410,14410,14410,14410,0
|
|
20230823,163500,290009460,14410,14410,14410,14410,0
|
|
20230823,163400,290009460,14410,14410,14410,14410,0
|
|
20230823,163300,290009460,14410,14410,14410,14410,0
|
|
20230823,163200,290009460,14410,14410,14410,14410,0
|
|
20230823,163100,290009460,14410,14410,14410,14410,0
|
|
20230823,163000,290009460,14410,14410,14410,14410,0
|
|
20230823,162900,290009460,14410,14410,14410,14410,0
|
|
20230823,162800,290009460,14410,14410,14410,14410,0
|
|
20230823,162700,290009460,14410,14410,14410,14410,0
|
|
20230823,162600,290009460,14410,14410,14410,14410,0
|
|
20230823,162500,290009460,14410,14410,14410,14410,0
|
|
20230823,162400,290009460,14410,14410,14410,14410,0
|
|
20230823,162300,290009460,14410,14410,14410,14410,0
|
|
20230823,162200,290009460,14410,14410,14410,14410,0
|
|
20230823,162100,290009460,14410,14410,14410,14410,0
|
|
20230823,162000,290009460,14410,14410,14410,14410,0
|
|
20230823,161900,290009460,14410,14410,14410,14410,0
|
|
20230823,161800,290009460,14410,14410,14410,14410,0
|
|
20230823,161700,290009460,14410,14410,14410,14410,0
|
|
20230823,161600,290009460,14410,14410,14410,14410,0
|
|
20230823,161500,290009460,14410,14410,14410,14410,0
|
|
20230823,161400,290009460,14410,14410,14410,14410,0
|
|
20230823,161300,290009460,14410,14410,14410,14410,0
|
|
20230823,161200,290009460,14410,14410,14410,14410,1057
|
|
20230823,161100,290009460,14410,14410,14410,14410,0
|
|
20230823,161000,290009460,14410,14410,14410,14410,0
|
|
20230823,160900,290009460,14410,14410,14410,14410,0
|
|
20230823,160800,290009460,14410,14410,14410,14410,0
|
|
20230823,160700,290009460,14410,14410,14410,14410,0
|
|
20230823,160600,290009460,14410,14410,14410,14410,0
|
|
20230823,160500,290009460,14410,14410,14410,14410,0
|
|
20230823,160400,290009460,14410,14410,14410,14410,0
|
|
20230823,160300,290009460,14410,14410,14410,14410,0
|
|
20230823,160200,290009460,14410,14410,14410,14410,0
|
|
20230823,160100,290009460,14410,14410,14410,14410,0
|
|
20230823,160000,290009460,14410,14410,14410,14410,0
|
|
20230823,155900,290009460,14410,14410,14410,14410,0
|
|
20230823,155800,290009460,14410,14410,14410,14410,0
|
|
20230823,155700,290009460,14410,14410,14410,14410,0
|
|
20230823,155600,290009460,14410,14410,14410,14410,0
|
|
20230823,155500,290009460,14410,14410,14410,14410,0
|
|
20230823,155400,290009460,14410,14410,14410,14410,0
|
|
20230823,155300,290009460,14410,14410,14410,14410,0
|
|
20230823,155200,290009460,14410,14410,14410,14410,0
|
|
20230823,155100,290009460,14410,14410,14410,14410,0
|
|
20230823,155000,290009460,14410,14410,14410,14410,0
|
|
20230823,154900,290009460,14410,14410,14410,14410,0
|
|
20230823,154800,290009460,14410,14410,14410,14410,0
|
|
20230823,154700,290009460,14410,14410,14410,14410,0
|
|
20230823,154600,290009460,14410,14410,14410,14410,0
|
|
20230823,154500,290009460,14410,14410,14410,14410,0
|
|
20230823,154400,290009460,14410,14410,14410,14410,0
|
|
20230823,154300,290009460,14410,14410,14410,14410,0
|
|
20230823,154200,290009460,14410,14410,14410,14410,1057
|
|
20230823,154100,290009460,14410,14410,14410,14410,0
|
|
20230823,154000,290009460,14410,14410,14410,14410,0
|
|
20230823,153900,290009460,14410,14410,14410,14410,0
|
|
20230823,153800,290009460,14410,14410,14410,14410,0
|
|
20230823,153700,290009460,14410,14410,14410,14410,0
|
|
20230823,153600,290009460,14410,14410,14410,14410,0
|
|
20230823,153500,290009460,14410,14410,14410,14410,0
|
|
20230823,153400,290009460,14410,14410,14410,14410,0
|
|
20230823,153300,290009460,14410,14410,14410,14410,0
|
|
20230823,153200,290009460,14410,14410,14410,14410,0
|
|
20230823,153100,290009460,14410,14410,14410,14410,0
|
|
20230823,153000,290009460,14410,14410,14410,14410,1057
|
|
20230823,152900,274778090,14430,14430,14430,14430,0
|
|
20230823,152800,274778090,14430,14430,14430,14430,0
|
|
20230823,152700,274778090,14430,14430,14430,14430,0
|
|
20230823,152600,274778090,14430,14430,14430,14430,0
|
|
20230823,152500,274778090,14430,14430,14430,14430,0
|
|
20230823,152400,274778090,14430,14430,14430,14430,0
|
|
20230823,152300,274778090,14430,14430,14430,14430,0
|
|
20230823,152200,274778090,14430,14430,14430,14430,0
|
|
20230823,152100,274778090,14430,14430,14430,14430,0
|
|
20230823,152000,274778090,14430,14430,14430,14430,0
|
|
20230823,151900,274778090,14430,14420,14430,14360,116
|
|
20230823,151800,273106260,14360,14410,14420,14360,363
|
|
20230823,151700,267875020,14360,14400,14400,14350,942
|
|
20230823,151600,254324150,14400,14400,14400,14400,265
|
|
20230823,151500,250508150,14400,14400,14410,14400,222
|
|
20230823,151400,247311270,14400,14400,14400,14400,3
|
|
20230823,151300,247268070,14400,14410,14410,14400,5
|
|
20230823,151200,247196060,14400,14410,14410,14400,7
|
|
20230823,151100,247095250,14400,14400,14400,14400,4
|
|
20230823,151000,247037650,14400,14410,14410,14400,9
|
|
20230823,150900,246908030,14400,14410,14410,14400,6
|
|
20230823,150800,246821610,14400,14400,14400,14400,5
|
|
20230823,150700,246749610,14400,14410,14410,14400,20
|
|
20230823,150600,246461600,14400,14410,14410,14400,66
|
|
20230823,150500,245511190,14400,14400,14400,14400,234
|
|
20230823,150400,242141590,14400,14400,14410,14400,6
|
|
20230823,150300,242055180,14400,14400,14410,14400,6
|
|
20230823,150200,241968770,14400,14400,14400,14400,6
|
|
20230823,150100,241882370,14410,14400,14410,14400,5
|
|
20230823,150000,241810360,14410,14400,14410,14400,7
|
|
20230823,145900,241709540,14400,14400,14410,14400,14
|
|
20230823,145800,241507880,14410,14400,14410,14400,7
|
|
20230823,145700,241407070,14400,14410,14410,14400,3
|
|
20230823,145600,241363860,14400,14400,14400,14400,6
|
|
20230823,145500,241277460,14400,14410,14410,14400,8
|
|
20230823,145400,241162230,14400,14400,14410,14400,9
|
|
20230823,145300,241032620,14400,14410,14410,14400,410
|
|
20230823,145200,235128610,14400,14410,14410,14400,8
|
|
20230823,145100,235013390,14400,14400,14410,14400,54
|
|
20230823,145000,234235380,14420,14420,14430,14400,11
|
|
20230823,144900,234076710,14400,14430,14430,14400,120
|
|
20230823,144800,232348680,14400,14410,14430,14400,20
|
|
20230823,144700,232060240,14400,14420,14420,14400,5
|
|
20230823,144600,231988220,14400,14420,14420,14400,3
|
|
20230823,144500,231945000,14400,14420,14430,14400,12
|
|
20230823,144400,231771980,14400,14400,14430,14400,8
|
|
20230823,144300,231656720,14400,14390,14430,14390,375
|
|
20230823,144200,226256390,14420,14380,14420,14380,3
|
|
20230823,144100,226213210,14380,14380,14420,14380,6
|
|
20230823,144000,226126860,14380,14380,14410,14380,4
|
|
20230823,143900,226069310,14420,14380,14420,14380,4
|
|
20230823,143800,226011750,14420,14380,14420,14380,3
|
|
20230823,143700,225968570,14380,14380,14420,14380,6
|
|
20230823,143600,225882250,14380,14420,14420,14380,5
|
|
20230823,143500,225810310,14380,14380,14430,14380,13
|
|
20230823,143400,225623320,14380,14420,14420,14380,5
|
|
20230823,143300,225551380,14380,14410,14420,14380,6
|
|
20230823,143200,225465000,14380,14380,14380,14380,4
|
|
20230823,143100,225407480,14380,14380,14410,14380,6
|
|
20230823,143000,225321140,14380,14380,14380,14380,2
|
|
20230823,142900,225292380,14430,14430,14430,14430,1
|
|
20230823,142800,225277950,14430,14430,14430,14430,1
|
|
20230823,142700,225263520,14380,14380,14380,14380,0
|
|
20230823,142600,225263520,14380,14380,14380,14380,0
|
|
20230823,142500,225263520,14380,14380,14380,14380,1
|
|
20230823,142400,225249140,14440,14440,14440,14440,0
|
|
20230823,142300,225249140,14440,14440,14440,14440,0
|
|
20230823,142200,225249140,14440,14440,14440,14440,1
|
|
20230823,142100,225234700,14380,14390,14390,14380,30
|
|
20230823,142000,224803160,14390,14390,14390,14390,0
|
|
20230823,141900,224803160,14390,14390,14390,14390,0
|
|
20230823,141800,224803160,14390,14430,14440,14390,114
|
|
20230823,141700,223158000,14430,14430,14430,14430,1
|
|
20230823,141600,223143570,14440,14440,14440,14440,0
|
|
20230823,141500,223143570,14440,14440,14440,14440,0
|
|
20230823,141400,223143570,14440,14440,14440,14440,0
|
|
20230823,141300,223143570,14440,14440,14440,14440,0
|
|
20230823,141200,223143570,14440,14440,14440,14440,1
|
|
20230823,141100,223129130,14440,14440,14440,14440,0
|
|
20230823,141000,223129130,14440,14440,14440,14440,1
|
|
20230823,140900,223114690,14440,14440,14440,14440,0
|
|
20230823,140800,223114690,14440,14440,14440,14440,0
|
|
20230823,140700,223114690,14440,14440,14440,14440,1
|
|
20230823,140600,223100250,14380,14380,14380,14380,0
|
|
20230823,140500,223100250,14380,14380,14380,14380,0
|
|
20230823,140400,223100250,14380,14400,14400,14380,59
|
|
20230823,140300,222250810,14400,14400,14400,14400,0
|
|
20230823,140200,222250810,14400,14400,14400,14400,0
|
|
20230823,140100,222250810,14400,14400,14400,14400,1
|
|
20230823,140000,222236410,14380,14380,14380,14380,0
|
|
20230823,135900,222236410,14380,14380,14380,14380,0
|
|
20230823,135800,222236410,14380,14400,14400,14380,571
|
|
20230823,135700,214020060,14430,14430,14430,14430,0
|
|
20230823,135600,214020060,14430,14430,14430,14430,2
|
|
20230823,135500,213991200,14430,14430,14430,14430,9
|
|
20230823,135400,213861330,14370,14370,14370,14370,0
|
|
20230823,135300,213861330,14370,14390,14440,14370,449
|
|
20230823,135200,207385560,14370,14400,14400,14370,360
|
|
20230823,135100,202205140,14400,14440,14440,14400,283
|
|
20230823,135000,198128660,14440,14440,14440,14440,1
|
|
20230823,134900,198114220,14460,14460,14470,14460,13
|
|
20230823,134800,197926230,14460,14460,14460,14460,0
|
|
20230823,134700,197926230,14460,14450,14460,14450,517
|
|
20230823,134600,190451700,14450,14450,14450,14450,1
|
|
20230823,134500,190437250,14450,14450,14450,14450,0
|
|
20230823,134400,190437250,14450,14450,14450,14450,0
|
|
20230823,134300,190437250,14450,14450,14450,14450,0
|
|
20230823,134200,190437250,14450,14450,14450,14450,1
|
|
20230823,134100,190422800,14440,14440,14440,14440,0
|
|
20230823,134000,190422800,14440,14440,14440,14440,1
|
|
20230823,133900,190408360,14450,14450,14450,14450,0
|
|
20230823,133800,190408360,14450,14450,14450,14450,0
|
|
20230823,133700,190408360,14450,14450,14450,14450,0
|
|
20230823,133600,190408360,14450,14450,14450,14450,0
|
|
20230823,133500,190408360,14450,14450,14450,14450,1
|
|
20230823,133400,190393910,14390,14440,14450,14390,1121
|
|
20230823,133300,174204020,14440,14440,14440,14440,0
|
|
20230823,133200,174204020,14440,14440,14440,14440,0
|
|
20230823,133100,174204020,14440,14440,14440,14440,0
|
|
20230823,133000,174204020,14440,14440,14440,14440,1
|
|
20230823,132900,174189580,14420,14420,14420,14420,0
|
|
20230823,132800,174189580,14420,14430,14430,14420,215
|
|
20230823,132700,171087280,14430,14430,14430,14430,100
|
|
20230823,132600,169644280,14420,14420,14420,14420,27
|
|
20230823,132500,169254940,14430,14430,14430,14430,21
|
|
20230823,132400,168951910,14430,14430,14430,14430,0
|
|
20230823,132300,168951910,14430,14430,14430,14430,1
|
|
20230823,132200,168937480,14430,14430,14430,14430,0
|
|
20230823,132100,168937480,14430,14430,14430,14430,0
|
|
20230823,132000,168937480,14430,14430,14430,14430,0
|
|
20230823,131900,168937480,14430,14430,14430,14430,1
|
|
20230823,131800,168923050,14440,14440,14440,14440,0
|
|
20230823,131700,168923050,14440,14440,14440,14440,0
|
|
20230823,131600,168923050,14440,14440,14440,14440,0
|
|
20230823,131500,168923050,14440,14440,14440,14440,0
|
|
20230823,131400,168923050,14440,14440,14440,14440,1
|
|
20230823,131300,168908610,14420,14420,14420,14420,0
|
|
20230823,131200,168908610,14420,14440,14440,14420,746
|
|
20230823,131100,158136900,14430,14430,14430,14430,0
|
|
20230823,131000,158136900,14430,14430,14430,14430,12
|
|
20230823,130900,157963740,14440,14440,14440,14440,0
|
|
20230823,130800,157963740,14440,14450,14450,14440,51
|
|
20230823,130700,157227290,14450,14450,14450,14450,0
|
|
20230823,130600,157227290,14450,14450,14450,14450,0
|
|
20230823,130500,157227290,14450,14450,14450,14450,0
|
|
20230823,130400,157227290,14450,14450,14450,14450,0
|
|
20230823,130300,157227290,14450,14450,14450,14450,1
|
|
20230823,130200,157212840,14440,14440,14440,14440,0
|
|
20230823,130100,157212840,14440,14440,14440,14440,287
|
|
20230823,130000,153068560,14420,14420,14420,14420,0
|
|
20230823,125900,153068560,14420,14420,14420,14420,19
|
|
20230823,125800,152794580,14420,14420,14420,14420,319
|
|
20230823,125700,148194600,14400,14420,14420,14400,2
|
|
20230823,125600,148165780,14400,14410,14410,14400,10
|
|
20230823,125500,148021690,14420,14420,14420,14420,0
|
|
20230823,125400,148021690,14420,14420,14420,14420,0
|
|
20230823,125300,148021690,14420,14420,14420,14420,0
|
|
20230823,125200,148021690,14420,14420,14420,14420,1
|
|
20230823,125100,148007270,14420,14420,14420,14420,0
|
|
20230823,125000,148007270,14420,14420,14420,14420,0
|
|
20230823,124900,148007270,14420,14420,14420,14410,182
|
|
20230823,124800,145383010,14440,14430,14440,14430,20
|
|
20230823,124700,145094300,14430,14420,14430,14420,186
|
|
20230823,124600,142412170,14420,14420,14420,14420,0
|
|
20230823,124500,142412170,14420,14420,14420,14420,0
|
|
20230823,124400,142412170,14420,14420,14420,14420,0
|
|
20230823,124300,142412170,14420,14420,14420,14420,0
|
|
20230823,124200,142412170,14420,14420,14420,14420,1
|
|
20230823,124100,142397750,14420,14420,14420,14420,0
|
|
20230823,124000,142397750,14420,14410,14420,14410,99
|
|
20230823,123900,140971060,14400,14400,14400,14400,0
|
|
20230823,123800,140971060,14400,14400,14400,14400,0
|
|
20230823,123700,140971060,14400,14400,14400,14400,10
|
|
20230823,123600,140827060,14410,14410,14410,14410,1
|
|
20230823,123500,140812650,14390,14390,14390,14390,74
|
|
20230823,123400,139747790,14390,14390,14390,14390,0
|
|
20230823,123300,139747790,14390,14390,14390,14390,0
|
|
20230823,123200,139747790,14390,14390,14390,14390,104
|
|
20230823,123100,138251230,14410,14410,14410,14410,1
|
|
20230823,123000,138236820,14390,14410,14410,14380,238
|
|
20230823,122900,134811970,14390,14410,14410,14390,21
|
|
20230823,122800,134509540,14410,14410,14410,14410,0
|
|
20230823,122700,134509540,14410,14410,14410,14410,0
|
|
20230823,122600,134509540,14410,14410,14410,14410,1
|
|
20230823,122500,134495130,14410,14410,14410,14410,4
|
|
20230823,122400,134437490,14410,14410,14410,14410,12
|
|
20230823,122300,134264570,14410,14410,14410,14410,0
|
|
20230823,122200,134264570,14410,14410,14410,14410,8
|
|
20230823,122100,134149290,14410,14410,14410,14410,1
|
|
20230823,122000,134134880,14410,14410,14410,14410,2
|
|
20230823,121900,134106060,14410,14410,14410,14410,12
|
|
20230823,121800,133933140,14410,14410,14410,14410,0
|
|
20230823,121700,133933140,14410,14410,14410,14410,0
|
|
20230823,121600,133933140,14410,14410,14410,14410,0
|
|
20230823,121500,133933140,14410,14410,14410,14410,1
|
|
20230823,121400,133918730,14410,14410,14410,14410,0
|
|
20230823,121300,133918730,14410,14410,14410,14410,0
|
|
20230823,121200,133918730,14410,14410,14410,14410,0
|
|
20230823,121100,133918730,14410,14410,14410,14410,0
|
|
20230823,121000,133918730,14410,14410,14410,14410,1
|
|
20230823,120900,133904320,14370,14370,14370,14370,0
|
|
20230823,120800,133904320,14370,14370,14370,14370,0
|
|
20230823,120700,133904320,14370,14410,14450,14370,1163
|
|
20230823,120600,117115800,14400,14400,14400,14400,1
|
|
20230823,120500,117101400,14410,14400,14410,14380,272
|
|
20230823,120400,113184690,14400,14400,14400,14400,0
|
|
20230823,120300,113184690,14400,14400,14400,14400,0
|
|
20230823,120200,113184690,14400,14400,14400,14400,0
|
|
20230823,120100,113184690,14400,14400,14400,14400,0
|
|
20230823,120000,113184690,14400,14400,14400,14400,1
|
|
20230823,115900,113170290,14370,14370,14370,14370,0
|
|
20230823,115800,113170290,14370,14370,14370,14370,0
|
|
20230823,115700,113170290,14370,14370,14370,14370,0
|
|
20230823,115600,113170290,14370,14370,14370,14370,0
|
|
20230823,115500,113170290,14370,14370,14370,14370,1
|
|
20230823,115400,113155920,14400,14400,14400,14400,1
|
|
20230823,115300,113141520,14400,14400,14400,14400,0
|
|
20230823,115200,113141520,14400,14400,14400,14400,0
|
|
20230823,115100,113141520,14400,14400,14400,14400,0
|
|
20230823,115000,113141520,14400,14400,14400,14400,1
|
|
20230823,114900,113127120,14400,14400,14400,14400,0
|
|
20230823,114800,113127120,14400,14400,14400,14400,0
|
|
20230823,114700,113127120,14400,14400,14400,14400,0
|
|
20230823,114600,113127120,14400,14400,14400,14400,0
|
|
20230823,114500,113127120,14400,14400,14400,14400,0
|
|
20230823,114400,113127120,14400,14400,14400,14400,0
|
|
20230823,114300,113127120,14400,14400,14400,14400,1
|
|
20230823,114200,113112720,14370,14370,14370,14370,0
|
|
20230823,114100,113112720,14370,14370,14370,14370,198
|
|
20230823,114000,110267460,14370,14370,14370,14370,0
|
|
20230823,113900,110267460,14370,14370,14370,14370,0
|
|
20230823,113800,110267460,14370,14400,14400,14370,35
|
|
20230823,113700,109764480,14370,14370,14370,14370,1
|
|
20230823,113600,109750110,14400,14400,14400,14400,0
|
|
20230823,113500,109750110,14400,14390,14400,14390,19
|
|
20230823,113400,109476520,14390,14370,14390,14350,432
|
|
20230823,113300,103270380,14390,14390,14390,14390,1
|
|
20230823,113200,103255990,14390,14390,14390,14390,1
|
|
20230823,113100,103241600,14390,14390,14390,14390,0
|
|
20230823,113000,103241600,14390,14390,14390,14390,1
|
|
20230823,112900,103227210,14390,14390,14390,14390,0
|
|
20230823,112800,103227210,14390,14380,14390,14380,200
|
|
20230823,112700,100350250,14370,14380,14380,14370,11
|
|
20230823,112600,100192170,14380,14380,14380,14380,0
|
|
20230823,112500,100192170,14380,14380,14380,14380,1
|
|
20230823,112400,100177790,14380,14380,14380,14380,0
|
|
20230823,112300,100177790,14380,14380,14380,14380,0
|
|
20230823,112200,100177790,14380,14380,14380,14380,1
|
|
20230823,112100,100163410,14370,14370,14370,14370,0
|
|
20230823,112000,100163410,14370,14370,14370,14370,0
|
|
20230823,111900,100163410,14370,14370,14370,14370,1
|
|
20230823,111800,100149040,14330,14330,14330,14330,24
|
|
20230823,111700,99805120,14370,14370,14370,14370,1
|
|
20230823,111600,99790750,14330,14330,14330,14330,114
|
|
20230823,111500,98157130,14340,14340,14340,14340,0
|
|
20230823,111400,98157130,14340,14340,14340,14340,2
|
|
20230823,111300,98128450,14330,14330,14330,14330,0
|
|
20230823,111200,98128450,14330,14350,14350,14330,196
|
|
20230823,111100,95317810,14370,14370,14370,14370,1
|
|
20230823,111000,95303440,14370,14370,14370,14370,0
|
|
20230823,110900,95303440,14370,14370,14370,14370,0
|
|
20230823,110800,95303440,14370,14370,14370,14370,1
|
|
20230823,110700,95289070,14370,14370,14370,14370,0
|
|
20230823,110600,95289070,14370,14370,14370,14370,1
|
|
20230823,110500,95274700,14370,14370,14370,14370,0
|
|
20230823,110400,95274700,14370,14370,14370,14370,0
|
|
20230823,110300,95274700,14370,14370,14370,14370,2
|
|
20230823,110200,95245960,14370,14370,14370,14370,1
|
|
20230823,110100,95231590,14370,14370,14370,14360,23
|
|
20230823,110000,94901280,14370,14370,14370,14370,0
|
|
20230823,105900,94901280,14370,14370,14370,14370,1
|
|
20230823,105800,94886910,14370,14370,14370,14370,0
|
|
20230823,105700,94886910,14370,14360,14370,14360,29
|
|
20230823,105600,94470290,14360,14360,14360,14360,1
|
|
20230823,105500,94455930,14360,14360,14360,14360,0
|
|
20230823,105400,94455930,14360,14360,14360,14360,20
|
|
20230823,105300,94168730,14360,14360,14360,14360,1
|
|
20230823,105200,94154370,14360,14360,14360,14360,1
|
|
20230823,105100,94140010,14360,14360,14360,14360,0
|
|
20230823,105000,94140010,14360,14360,14360,14360,0
|
|
20230823,104900,94140010,14360,14360,14360,14360,0
|
|
20230823,104800,94140010,14360,14350,14360,14350,21
|
|
20230823,104700,93838600,14350,14350,14350,14350,1
|
|
20230823,104600,93824250,14350,14350,14350,14350,0
|
|
20230823,104500,93824250,14350,14350,14350,14350,1
|
|
20230823,104400,93809900,14350,14350,14350,14350,83
|
|
20230823,104300,92618850,14350,14350,14350,14350,0
|
|
20230823,104200,92618850,14350,14350,14350,14350,38
|
|
20230823,104100,92073550,14340,14340,14340,14340,21
|
|
20230823,104000,91772410,14330,14330,14330,14320,666
|
|
20230823,103900,82230270,14330,14330,14330,14330,105
|
|
20230823,103800,80725620,14320,14320,14320,14320,60
|
|
20230823,103700,79866420,14330,14330,14330,14320,122
|
|
20230823,103600,78118240,14330,14330,14330,14330,0
|
|
20230823,103500,78118240,14330,14330,14330,14330,223
|
|
20230823,103400,74922650,14330,14330,14330,14330,0
|
|
20230823,103300,74922650,14330,14330,14330,14330,0
|
|
20230823,103200,74922650,14330,14330,14330,14330,1
|
|
20230823,103100,74908320,14320,14320,14320,14320,101
|
|
20230823,103000,73462000,14330,14330,14330,14330,23
|
|
20230823,102900,73132410,14330,14320,14330,14320,38
|
|
20230823,102800,72588230,14330,14330,14330,14330,0
|
|
20230823,102700,72588230,14330,14330,14330,14330,0
|
|
20230823,102600,72588230,14330,14330,14330,14330,1
|
|
20230823,102500,72573900,14330,14330,14330,14330,0
|
|
20230823,102400,72573900,14330,14330,14330,14330,1
|
|
20230823,102300,72559570,14330,14330,14330,14330,0
|
|
20230823,102200,72559570,14330,14330,14330,14330,0
|
|
20230823,102100,72559570,14330,14280,14330,14280,3
|
|
20230823,102000,72516680,14280,14280,14290,14280,22
|
|
20230823,101900,72202500,14320,14320,14320,14320,0
|
|
20230823,101800,72202500,14320,14320,14320,14320,1
|
|
20230823,101700,72188180,14320,14320,14320,14320,0
|
|
20230823,101600,72188180,14320,14320,14320,14320,0
|
|
20230823,101500,72188180,14320,14330,14330,14320,54
|
|
20230823,101400,71414860,14330,14330,14330,14330,0
|
|
20230823,101300,71414860,14330,14330,14330,14330,1
|
|
20230823,101200,71400530,14320,14320,14320,14320,3
|
|
20230823,101100,71357570,14330,14330,14330,14330,0
|
|
20230823,101000,71357570,14330,14290,14330,14290,389
|
|
20230823,100900,65795050,14270,14270,14270,14270,0
|
|
20230823,100800,65795050,14270,14280,14280,14270,10
|
|
20230823,100700,65652280,14290,14290,14290,14290,1
|
|
20230823,100600,65637990,14290,14290,14290,14290,37
|
|
20230823,100500,65109260,14290,14290,14290,14290,0
|
|
20230823,100400,65109260,14290,14290,14290,14290,1
|
|
20230823,100300,65094970,14290,14290,14290,14290,0
|
|
20230823,100200,65094970,14290,14290,14290,14290,1
|
|
20230823,100100,65080680,14260,14260,14260,14260,1
|
|
20230823,100000,65066420,14290,14290,14290,14290,0
|
|
20230823,095900,65066420,14290,14290,14290,14290,1
|
|
20230823,095800,65052130,14290,14290,14290,14290,0
|
|
20230823,095700,65052130,14290,14290,14290,14290,1
|
|
20230823,095600,65037840,14290,14290,14290,14290,0
|
|
20230823,095500,65037840,14290,14290,14290,14290,0
|
|
20230823,095400,65037840,14290,14290,14290,14290,1
|
|
20230823,095300,65023550,14290,14290,14290,14290,0
|
|
20230823,095200,65023550,14290,14290,14290,14290,1
|
|
20230823,095100,65009260,14290,14290,14290,14290,0
|
|
20230823,095000,65009260,14290,14290,14290,14290,0
|
|
20230823,094900,65009260,14290,14290,14290,14290,1
|
|
20230823,094800,64994970,14290,14290,14290,14290,0
|
|
20230823,094700,64994970,14290,14290,14290,14290,0
|
|
20230823,094600,64994970,14290,14290,14290,14290,1
|
|
20230823,094500,64980680,14290,14290,14290,14290,0
|
|
20230823,094400,64980680,14290,14290,14290,14290,0
|
|
20230823,094300,64980680,14290,14290,14290,14290,1
|
|
20230823,094200,64966390,14290,14290,14290,14290,0
|
|
20230823,094100,64966390,14290,14290,14290,14290,1
|
|
20230823,094000,64952100,14310,14310,14310,14310,0
|
|
20230823,093900,64952100,14310,14310,14310,14310,0
|
|
20230823,093800,64952100,14310,14310,14310,14310,1
|
|
20230823,093700,64937790,14300,14300,14300,14300,0
|
|
20230823,093600,64937790,14300,14270,14300,14270,303
|
|
20230823,093500,60613950,14270,14260,14270,14260,327
|
|
20230823,093400,55950660,14270,14270,14270,14270,1
|
|
20230823,093300,55936390,14270,14270,14270,14270,1
|
|
20230823,093200,55922120,14270,14270,14270,14270,0
|
|
20230823,093100,55922120,14270,14270,14270,14270,1
|
|
20230823,093000,55907850,14270,14260,14270,14260,23
|
|
20230823,092900,55579650,14260,14260,14260,14260,0
|
|
20230823,092800,55579650,14260,14260,14260,14260,20
|
|
20230823,092700,55294450,14270,14230,14270,14230,575
|
|
20230823,092600,47110330,14230,14230,14230,14230,1
|
|
20230823,092500,47096100,14230,14230,14230,14230,1
|
|
20230823,092400,47081870,14230,14230,14230,14230,0
|
|
20230823,092300,47081870,14230,14230,14230,14230,0
|
|
20230823,092200,47081870,14230,14230,14230,14230,1
|
|
20230823,092100,47067640,14230,14230,14230,14230,0
|
|
20230823,092000,47067640,14230,14230,14230,14230,1
|
|
20230823,091900,47053410,14180,14180,14180,14180,0
|
|
20230823,091800,47053410,14180,14180,14180,14180,3
|
|
20230823,091700,47010870,14230,14230,14230,14230,2
|
|
20230823,091600,46982410,14230,14230,14230,14230,0
|
|
20230823,091500,46982410,14230,14230,14230,14230,1
|
|
20230823,091400,46968180,14230,14230,14230,14230,0
|
|
20230823,091300,46968180,14230,14230,14230,14230,0
|
|
20230823,091200,46968180,14230,14230,14230,14230,1
|
|
20230823,091100,46953950,14230,14230,14230,14230,0
|
|
20230823,091000,46953950,14230,14230,14230,14230,1
|
|
20230823,090900,46939720,14230,14230,14230,14230,0
|
|
20230823,090800,46939720,14230,14190,14230,14190,562
|
|
20230823,090700,38942940,14190,14110,14190,14110,2203
|
|
20230823,090600,7723170,14110,14110,14110,14110,0
|
|
20230823,090500,7723170,14110,14110,14110,14110,0
|
|
20230823,090400,7723170,14110,14110,14110,14110,180
|
|
20230823,090300,5183370,14000,14000,14000,14000,0
|
|
20230823,090200,5183370,14000,14000,14000,14000,0
|
|
20230823,090100,5183370,14000,14000,14000,14000,0
|
|
20230823,090000,5183370,14000,14230,14230,14000,369
|