680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201700,688663920,12010,12010,12010,12010,1109
|
|
20230808,201600,688663920,12010,12010,12010,12010,0
|
|
20230808,201500,688663920,12010,12010,12010,12010,0
|
|
20230808,201400,688663920,12010,12010,12010,12010,0
|
|
20230808,201300,688663920,12010,12010,12010,12010,0
|
|
20230808,201200,688663920,12010,12010,12010,12010,0
|
|
20230808,201100,688663920,12010,12010,12010,12010,0
|
|
20230808,201000,688663920,12010,12010,12010,12010,0
|
|
20230808,200900,688663920,12010,12010,12010,12010,0
|
|
20230808,200800,688663920,12010,12010,12010,12010,0
|
|
20230808,200700,688663920,12010,12010,12010,12010,0
|
|
20230808,200600,688663920,12010,12010,12010,12010,0
|
|
20230808,200500,688663920,12010,12010,12010,12010,0
|
|
20230808,200400,688663920,12010,12010,12010,12010,0
|
|
20230808,200300,688663920,12010,12010,12010,12010,0
|
|
20230808,200200,688663920,12010,12010,12010,12010,0
|
|
20230808,200100,688663920,12010,12010,12010,12010,0
|
|
20230808,200000,688663920,12010,12010,12010,12010,0
|
|
20230808,195900,688663920,12010,12010,12010,12010,0
|
|
20230808,195800,688663920,12010,12010,12010,12010,0
|
|
20230808,195700,688663920,12010,12010,12010,12010,0
|
|
20230808,195600,688663920,12010,12010,12010,12010,0
|
|
20230808,195500,688663920,12010,12010,12010,12010,0
|
|
20230808,195400,688663920,12010,12010,12010,12010,0
|
|
20230808,195300,688663920,12010,12010,12010,12010,0
|
|
20230808,195200,688663920,12010,12010,12010,12010,0
|
|
20230808,195100,688663920,12010,12010,12010,12010,0
|
|
20230808,195000,688663920,12010,12010,12010,12010,0
|
|
20230808,194900,688663920,12010,12010,12010,12010,0
|
|
20230808,194800,688663920,12010,12010,12010,12010,0
|
|
20230808,194700,688663920,12010,12010,12010,12010,1109
|
|
20230808,194600,688663920,12010,12010,12010,12010,0
|
|
20230808,194500,688663920,12010,12010,12010,12010,0
|
|
20230808,194400,688663920,12010,12010,12010,12010,0
|
|
20230808,194300,688663920,12010,12010,12010,12010,0
|
|
20230808,194200,688663920,12010,12010,12010,12010,0
|
|
20230808,194100,688663920,12010,12010,12010,12010,0
|
|
20230808,194000,688663920,12010,12010,12010,12010,0
|
|
20230808,193900,688663920,12010,12010,12010,12010,0
|
|
20230808,193800,688663920,12010,12010,12010,12010,0
|
|
20230808,193700,688663920,12010,12010,12010,12010,0
|
|
20230808,193600,688663920,12010,12010,12010,12010,0
|
|
20230808,193500,688663920,12010,12010,12010,12010,0
|
|
20230808,193400,688663920,12010,12010,12010,12010,0
|
|
20230808,193300,688663920,12010,12010,12010,12010,0
|
|
20230808,193200,688663920,12010,12010,12010,12010,0
|
|
20230808,193100,688663920,12010,12010,12010,12010,0
|
|
20230808,193000,688663920,12010,12010,12010,12010,0
|
|
20230808,192900,688663920,12010,12010,12010,12010,0
|
|
20230808,192800,688663920,12010,12010,12010,12010,0
|
|
20230808,192700,688663920,12010,12010,12010,12010,0
|
|
20230808,192600,688663920,12010,12010,12010,12010,0
|
|
20230808,192500,688663920,12010,12010,12010,12010,0
|
|
20230808,192400,688663920,12010,12010,12010,12010,0
|
|
20230808,192300,688663920,12010,12010,12010,12010,0
|
|
20230808,192200,688663920,12010,12010,12010,12010,0
|
|
20230808,192100,688663920,12010,12010,12010,12010,0
|
|
20230808,192000,688663920,12010,12010,12010,12010,0
|
|
20230808,191900,688663920,12010,12010,12010,12010,0
|
|
20230808,191800,688663920,12010,12010,12010,12010,0
|
|
20230808,191700,688663920,12010,12010,12010,12010,1109
|
|
20230808,191600,688663920,12010,12010,12010,12010,0
|
|
20230808,191500,688663920,12010,12010,12010,12010,0
|
|
20230808,191400,688663920,12010,12010,12010,12010,0
|
|
20230808,191300,688663920,12010,12010,12010,12010,0
|
|
20230808,191200,688663920,12010,12010,12010,12010,0
|
|
20230808,191100,688663920,12010,12010,12010,12010,0
|
|
20230808,191000,688663920,12010,12010,12010,12010,0
|
|
20230808,190900,688663920,12010,12010,12010,12010,0
|
|
20230808,190800,688663920,12010,12010,12010,12010,0
|
|
20230808,190700,688663920,12010,12010,12010,12010,0
|
|
20230808,190600,688663920,12010,12010,12010,12010,0
|
|
20230808,190500,688663920,12010,12010,12010,12010,0
|
|
20230808,190400,688663920,12010,12010,12010,12010,0
|
|
20230808,190300,688663920,12010,12010,12010,12010,0
|
|
20230808,190200,688663920,12010,12010,12010,12010,0
|
|
20230808,190100,688663920,12010,12010,12010,12010,0
|
|
20230808,190000,688663920,12010,12010,12010,12010,0
|
|
20230808,185900,688663920,12010,12010,12010,12010,0
|
|
20230808,185800,688663920,12010,12010,12010,12010,0
|
|
20230808,185700,688663920,12010,12010,12010,12010,0
|
|
20230808,185600,688663920,12010,12010,12010,12010,0
|
|
20230808,185500,688663920,12010,12010,12010,12010,0
|
|
20230808,185400,688663920,12010,12010,12010,12010,0
|
|
20230808,185300,688663920,12010,12010,12010,12010,0
|
|
20230808,185200,688663920,12010,12010,12010,12010,0
|
|
20230808,185100,688663920,12010,12010,12010,12010,0
|
|
20230808,185000,688663920,12010,12010,12010,12010,0
|
|
20230808,184900,688663920,12010,12010,12010,12010,0
|
|
20230808,184800,688663920,12010,12010,12010,12010,0
|
|
20230808,184700,688663920,12010,12010,12010,12010,1109
|
|
20230808,184600,688663920,12010,12010,12010,12010,0
|
|
20230808,184500,688663920,12010,12010,12010,12010,0
|
|
20230808,184400,688663920,12010,12010,12010,12010,0
|
|
20230808,184300,688663920,12010,12010,12010,12010,0
|
|
20230808,184200,688663920,12010,12010,12010,12010,0
|
|
20230808,184100,688663920,12010,12010,12010,12010,0
|
|
20230808,184000,688663920,12010,12010,12010,12010,0
|
|
20230808,183900,688663920,12010,12010,12010,12010,0
|
|
20230808,183800,688663920,12010,12010,12010,12010,0
|
|
20230808,183700,688663920,12010,12010,12010,12010,0
|
|
20230808,183600,688663920,12010,12010,12010,12010,0
|
|
20230808,183500,688663920,12010,12010,12010,12010,0
|
|
20230808,183400,688663920,12010,12010,12010,12010,0
|
|
20230808,183300,688663920,12010,12010,12010,12010,0
|
|
20230808,183200,688663920,12010,12010,12010,12010,0
|
|
20230808,183100,688663920,12010,12010,12010,12010,0
|
|
20230808,183000,688663920,12010,12010,12010,12010,0
|
|
20230808,182900,688663920,12010,12010,12010,12010,0
|
|
20230808,182800,688663920,12010,12010,12010,12010,0
|
|
20230808,182700,688663920,12010,12010,12010,12010,0
|
|
20230808,182600,688663920,12010,12010,12010,12010,0
|
|
20230808,182500,688663920,12010,12010,12010,12010,0
|
|
20230808,182400,688663920,12010,12010,12010,12010,0
|
|
20230808,182300,688663920,12010,12010,12010,12010,0
|
|
20230808,182200,688663920,12010,12010,12010,12010,0
|
|
20230808,182100,688663920,12010,12010,12010,12010,0
|
|
20230808,182000,688663920,12010,12010,12010,12010,0
|
|
20230808,181900,688663920,12010,12010,12010,12010,0
|
|
20230808,181800,688663920,12010,12010,12010,12010,0
|
|
20230808,181700,688663920,12010,12010,12010,12010,1109
|
|
20230808,181600,688663920,12010,12010,12010,12010,0
|
|
20230808,181500,688663920,12010,12010,12010,12010,0
|
|
20230808,181400,688663920,12010,12010,12010,12010,0
|
|
20230808,181300,688663920,12010,12010,12010,12010,0
|
|
20230808,181200,688663920,12010,12010,12010,12010,0
|
|
20230808,181100,688663920,12010,12010,12010,12010,0
|
|
20230808,181000,688663920,12010,12010,12010,12010,0
|
|
20230808,180900,688663920,12010,12010,12010,12010,0
|
|
20230808,180800,688663920,12010,12010,12010,12010,0
|
|
20230808,180700,688663920,12010,12010,12010,12010,0
|
|
20230808,180600,688663920,12010,12010,12010,12010,0
|
|
20230808,180500,688663920,12010,12010,12010,12010,0
|
|
20230808,180400,688663920,12010,12010,12010,12010,0
|
|
20230808,180300,688663920,12010,12010,12010,12010,0
|
|
20230808,180200,688663920,12010,12010,12010,12010,0
|
|
20230808,180100,688663920,12010,12010,12010,12010,0
|
|
20230808,180000,688663920,12010,12010,12010,12010,0
|
|
20230808,175900,688663920,12010,12010,12010,12010,0
|
|
20230808,175800,688663920,12010,12010,12010,12010,0
|
|
20230808,175700,688663920,12010,12010,12010,12010,0
|
|
20230808,175600,688663920,12010,12010,12010,12010,0
|
|
20230808,175500,688663920,12010,12010,12010,12010,0
|
|
20230808,175400,688663920,12010,12010,12010,12010,0
|
|
20230808,175300,688663920,12010,12010,12010,12010,0
|
|
20230808,175200,688663920,12010,12010,12010,12010,0
|
|
20230808,175100,688663920,12010,12010,12010,12010,0
|
|
20230808,175000,688663920,12010,12010,12010,12010,0
|
|
20230808,174900,688663920,12010,12010,12010,12010,0
|
|
20230808,174800,688663920,12010,12010,12010,12010,0
|
|
20230808,174700,688663920,12010,12010,12010,12010,1109
|
|
20230808,174600,688663920,12010,12010,12010,12010,0
|
|
20230808,174500,688663920,12010,12010,12010,12010,0
|
|
20230808,174400,688663920,12010,12010,12010,12010,0
|
|
20230808,174300,688663920,12010,12010,12010,12010,0
|
|
20230808,174200,688663920,12010,12010,12010,12010,0
|
|
20230808,174100,688663920,12010,12010,12010,12010,0
|
|
20230808,174000,688663920,12010,12010,12010,12010,0
|
|
20230808,173900,688663920,12010,12010,12010,12010,0
|
|
20230808,173800,688663920,12010,12010,12010,12010,0
|
|
20230808,173700,688663920,12010,12010,12010,12010,0
|
|
20230808,173600,688663920,12010,12010,12010,12010,0
|
|
20230808,173500,688663920,12010,12010,12010,12010,0
|
|
20230808,173400,688663920,12010,12010,12010,12010,0
|
|
20230808,173300,688663920,12010,12010,12010,12010,0
|
|
20230808,173200,688663920,12010,12010,12010,12010,0
|
|
20230808,173100,688663920,12010,12010,12010,12010,0
|
|
20230808,173000,688663920,12010,12010,12010,12010,0
|
|
20230808,172900,688663920,12010,12010,12010,12010,0
|
|
20230808,172800,688663920,12010,12010,12010,12010,0
|
|
20230808,172700,688663920,12010,12010,12010,12010,0
|
|
20230808,172600,688663920,12010,12010,12010,12010,0
|
|
20230808,172500,688663920,12010,12010,12010,12010,0
|
|
20230808,172400,688663920,12010,12010,12010,12010,0
|
|
20230808,172300,688663920,12010,12010,12010,12010,0
|
|
20230808,172200,688663920,12010,12010,12010,12010,0
|
|
20230808,172100,688663920,12010,12010,12010,12010,0
|
|
20230808,172000,688663920,12010,12010,12010,12010,0
|
|
20230808,171900,688663920,12010,12010,12010,12010,0
|
|
20230808,171800,688663920,12010,12010,12010,12010,0
|
|
20230808,171700,688663920,12010,12010,12010,12010,1109
|
|
20230808,171600,688663920,12010,12010,12010,12010,0
|
|
20230808,171500,688663920,12010,12010,12010,12010,0
|
|
20230808,171400,688663920,12010,12010,12010,12010,0
|
|
20230808,171300,688663920,12010,12010,12010,12010,0
|
|
20230808,171200,688663920,12010,12010,12010,12010,0
|
|
20230808,171100,688663920,12010,12010,12010,12010,0
|
|
20230808,171000,688663920,12010,12010,12010,12010,0
|
|
20230808,170900,688663920,12010,12010,12010,12010,0
|
|
20230808,170800,688663920,12010,12010,12010,12010,0
|
|
20230808,170700,688663920,12010,12010,12010,12010,0
|
|
20230808,170600,688663920,12010,12010,12010,12010,0
|
|
20230808,170500,688663920,12010,12010,12010,12010,0
|
|
20230808,170400,688663920,12010,12010,12010,12010,0
|
|
20230808,170300,688663920,12010,12010,12010,12010,0
|
|
20230808,170200,688663920,12010,12010,12010,12010,0
|
|
20230808,170100,688663920,12010,12010,12010,12010,0
|
|
20230808,170000,688663920,12010,12010,12010,12010,0
|
|
20230808,165900,688663920,12010,12010,12010,12010,0
|
|
20230808,165800,688663920,12010,12010,12010,12010,0
|
|
20230808,165700,688663920,12010,12010,12010,12010,0
|
|
20230808,165600,688663920,12010,12010,12010,12010,0
|
|
20230808,165500,688663920,12010,12010,12010,12010,0
|
|
20230808,165400,688663920,12010,12010,12010,12010,0
|
|
20230808,165300,688663920,12010,12010,12010,12010,0
|
|
20230808,165200,688663920,12010,12010,12010,12010,0
|
|
20230808,165100,688663920,12010,12010,12010,12010,0
|
|
20230808,165000,688663920,12010,12010,12010,12010,0
|
|
20230808,164900,688663920,12010,12010,12010,12010,0
|
|
20230808,164800,688663920,12010,12010,12010,12010,0
|
|
20230808,164700,688663920,12010,12010,12010,12010,1109
|
|
20230808,164600,688663920,12010,12010,12010,12010,0
|
|
20230808,164500,688663920,12010,12010,12010,12010,0
|
|
20230808,164400,688663920,12010,12010,12010,12010,0
|
|
20230808,164300,688663920,12010,12010,12010,12010,0
|
|
20230808,164200,688663920,12010,12010,12010,12010,0
|
|
20230808,164100,688663920,12010,12010,12010,12010,0
|
|
20230808,164000,688663920,12010,12010,12010,12010,0
|
|
20230808,163900,688663920,12010,12010,12010,12010,0
|
|
20230808,163800,688663920,12010,12010,12010,12010,0
|
|
20230808,163700,688663920,12010,12010,12010,12010,0
|
|
20230808,163600,688663920,12010,12010,12010,12010,0
|
|
20230808,163500,688663920,12010,12010,12010,12010,0
|
|
20230808,163400,688663920,12010,12010,12010,12010,0
|
|
20230808,163300,688663920,12010,12010,12010,12010,0
|
|
20230808,163200,688663920,12010,12010,12010,12010,0
|
|
20230808,163100,688663920,12010,12010,12010,12010,0
|
|
20230808,163000,688663920,12010,12010,12010,12010,0
|
|
20230808,162900,688663920,12010,12010,12010,12010,0
|
|
20230808,162800,688663920,12010,12010,12010,12010,0
|
|
20230808,162700,688663920,12010,12010,12010,12010,0
|
|
20230808,162600,688663920,12010,12010,12010,12010,0
|
|
20230808,162500,688663920,12010,12010,12010,12010,0
|
|
20230808,162400,688663920,12010,12010,12010,12010,0
|
|
20230808,162300,688663920,12010,12010,12010,12010,0
|
|
20230808,162200,688663920,12010,12010,12010,12010,0
|
|
20230808,162100,688663920,12010,12010,12010,12010,0
|
|
20230808,162000,688663920,12010,12010,12010,12010,0
|
|
20230808,161900,688663920,12010,12010,12010,12010,0
|
|
20230808,161800,688663920,12010,12010,12010,12010,0
|
|
20230808,161700,688663920,12010,12010,12010,12010,1109
|
|
20230808,161600,688663920,12010,12010,12010,12010,0
|
|
20230808,161500,688663920,12010,12010,12010,12010,0
|
|
20230808,161400,688663920,12010,12010,12010,12010,0
|
|
20230808,161300,688663920,12010,12010,12010,12010,0
|
|
20230808,161200,688663920,12010,12010,12010,12010,0
|
|
20230808,161100,688663920,12010,12010,12010,12010,0
|
|
20230808,161000,688663920,12010,12010,12010,12010,0
|
|
20230808,160900,688663920,12010,12010,12010,12010,0
|
|
20230808,160800,688663920,12010,12010,12010,12010,0
|
|
20230808,160700,688663920,12010,12010,12010,12010,0
|
|
20230808,160600,688663920,12010,12010,12010,12010,0
|
|
20230808,160500,688663920,12010,12010,12010,12010,0
|
|
20230808,160400,688663920,12010,12010,12010,12010,0
|
|
20230808,160300,688663920,12010,12010,12010,12010,0
|
|
20230808,160200,688663920,12010,12010,12010,12010,0
|
|
20230808,160100,688663920,12010,12010,12010,12010,0
|
|
20230808,160000,688663920,12010,12010,12010,12010,0
|
|
20230808,155900,688663920,12010,12010,12010,12010,0
|
|
20230808,155800,688663920,12010,12010,12010,12010,0
|
|
20230808,155700,688663920,12010,12010,12010,12010,0
|
|
20230808,155600,688663920,12010,12010,12010,12010,0
|
|
20230808,155500,688663920,12010,12010,12010,12010,0
|
|
20230808,155400,688663920,12010,12010,12010,12010,0
|
|
20230808,155300,688663920,12010,12010,12010,12010,0
|
|
20230808,155200,688663920,12010,12010,12010,12010,0
|
|
20230808,155100,688663920,12010,12010,12010,12010,0
|
|
20230808,155000,688663920,12010,12010,12010,12010,0
|
|
20230808,154900,688663920,12010,12010,12010,12010,0
|
|
20230808,154800,688663920,12010,12010,12010,12010,0
|
|
20230808,154700,688663920,12010,12010,12010,12010,1109
|
|
20230808,154600,688663920,12010,12010,12010,12010,0
|
|
20230808,154500,688663920,12010,12010,12010,12010,0
|
|
20230808,154400,688663920,12010,12010,12010,12010,0
|
|
20230808,154300,688663920,12010,12010,12010,12010,0
|
|
20230808,154200,688663920,12010,12010,12010,12010,0
|
|
20230808,154100,688663920,12010,12010,12010,12010,0
|
|
20230808,154000,688663920,12010,12010,12010,12010,0
|
|
20230808,153900,688663920,12010,12010,12010,12010,0
|
|
20230808,153800,688663920,12010,12010,12010,12010,0
|
|
20230808,153700,688663920,12010,12010,12010,12010,0
|
|
20230808,153600,688663920,12010,12010,12010,12010,0
|
|
20230808,153500,688663920,12010,12010,12010,12010,0
|
|
20230808,153400,688663920,12010,12010,12010,12010,0
|
|
20230808,153300,688663920,12010,12010,12010,12010,0
|
|
20230808,153200,688663920,12010,12010,12010,12010,0
|
|
20230808,153100,688663920,12010,12010,12010,12010,0
|
|
20230808,153000,688663920,12010,12010,12010,12010,1109
|
|
20230808,152900,675344830,12020,12020,12020,12020,0
|
|
20230808,152800,675344830,12020,12020,12020,12020,0
|
|
20230808,152700,675344830,12020,12020,12020,12020,0
|
|
20230808,152600,675344830,12020,12020,12020,12020,0
|
|
20230808,152500,675344830,12020,12020,12020,12020,0
|
|
20230808,152400,675344830,12020,12020,12020,12020,0
|
|
20230808,152300,675344830,12020,12020,12020,12020,0
|
|
20230808,152200,675344830,12020,12020,12020,12020,0
|
|
20230808,152100,675344830,12020,12020,12020,12020,0
|
|
20230808,152000,675344830,12020,12020,12020,12020,0
|
|
20230808,151900,675344830,12020,12020,12020,12010,69
|
|
20230808,151800,674515480,12020,12020,12020,12020,58
|
|
20230808,151700,673818320,12020,12000,12020,12000,126
|
|
20230808,151600,672306120,12000,12000,12000,12000,10
|
|
20230808,151500,672186120,11990,11980,11990,11980,92
|
|
20230808,151400,671083080,11990,11990,11990,11990,18
|
|
20230808,151300,670867260,11990,11990,11990,11990,5
|
|
20230808,151200,670807310,11990,11990,11990,11990,0
|
|
20230808,151100,670807310,11990,11990,11990,11990,0
|
|
20230808,151000,670807310,11990,11970,11990,11970,185
|
|
20230808,150900,668591240,11980,11980,11980,11980,10
|
|
20230808,150800,668471440,11970,11970,11970,11970,0
|
|
20230808,150700,668471440,11970,11970,11970,11970,26
|
|
20230808,150600,668160220,11970,11970,11970,11970,143
|
|
20230808,150500,666448510,11970,11970,11970,11970,7
|
|
20230808,150400,666364720,11970,11970,11970,11970,58
|
|
20230808,150300,665670460,11970,11970,11970,11970,0
|
|
20230808,150200,665670460,11970,11970,11970,11970,8
|
|
20230808,150100,665574700,11970,11970,11970,11970,3
|
|
20230808,150000,665538790,11970,11970,11970,11970,15
|
|
20230808,145900,665359240,11970,11970,11970,11970,0
|
|
20230808,145800,665359240,11970,11970,11970,11970,93
|
|
20230808,145700,664246030,11960,11960,11960,11960,4
|
|
20230808,145600,664198190,11960,11960,11970,11960,112
|
|
20230808,145500,662858590,11960,11970,11970,11960,2
|
|
20230808,145400,662834660,11970,11970,11970,11970,8
|
|
20230808,145300,662738900,11970,11960,11970,11960,28
|
|
20230808,145200,662403940,11970,11970,11970,11970,0
|
|
20230808,145100,662403940,11970,11970,11970,11970,9
|
|
20230808,145000,662296210,11960,11960,11960,11960,175
|
|
20230808,144900,660203210,11960,11970,11970,11960,95
|
|
20230808,144800,659067000,11970,11970,11970,11970,13
|
|
20230808,144700,658911390,11970,11970,11970,11970,20
|
|
20230808,144600,658671990,11970,11970,11970,11970,0
|
|
20230808,144500,658671990,11970,11970,11970,11970,0
|
|
20230808,144400,658671990,11970,11970,11970,11970,0
|
|
20230808,144300,658671990,11970,11970,11970,11970,0
|
|
20230808,144200,658671990,11970,11970,11970,11970,10
|
|
20230808,144100,658552290,11970,11970,11970,11970,75
|
|
20230808,144000,657654540,11970,11970,11970,11970,45
|
|
20230808,143900,657115890,11970,11970,11970,11970,40
|
|
20230808,143800,656637090,11970,11970,11970,11970,10
|
|
20230808,143700,656517390,11990,11990,11990,11990,0
|
|
20230808,143600,656517390,11990,11990,11990,11990,0
|
|
20230808,143500,656517390,11990,11990,11990,11990,94
|
|
20230808,143400,655390330,11970,11980,11980,11970,989
|
|
20230808,143300,643549790,11990,11990,11990,11990,1
|
|
20230808,143200,643537800,11990,11970,11990,11970,394
|
|
20230808,143100,638818670,11970,11970,11970,11970,0
|
|
20230808,143000,638818670,11970,11970,11970,11970,0
|
|
20230808,142900,638818670,11970,11970,11970,11970,0
|
|
20230808,142800,638818670,11970,11970,11970,11970,0
|
|
20230808,142700,638818670,11970,11970,11970,11970,0
|
|
20230808,142600,638818670,11970,11970,11970,11970,0
|
|
20230808,142500,638818670,11970,11970,11970,11970,0
|
|
20230808,142400,638818670,11970,11970,11970,11970,250
|
|
20230808,142300,635826170,11990,11990,11990,11990,0
|
|
20230808,142200,635826170,11990,11990,11990,11990,0
|
|
20230808,142100,635826170,11990,11980,11990,11970,61
|
|
20230808,142000,635095590,11990,11980,11990,11980,201
|
|
20230808,141900,632687600,11990,11990,11990,11990,6
|
|
20230808,141800,632615660,11980,11980,11980,11980,0
|
|
20230808,141700,632615660,11980,11980,11980,11970,3
|
|
20230808,141600,632579730,11970,11970,11970,11970,11
|
|
20230808,141500,632448060,11970,11970,11970,11970,20
|
|
20230808,141400,632208660,11960,11960,11960,11960,5
|
|
20230808,141300,632148860,11960,11960,11960,11960,0
|
|
20230808,141200,632148860,11960,11960,11960,11960,142
|
|
20230808,141100,630450540,11960,11980,11980,11960,543
|
|
20230808,141000,623950730,11980,11980,11980,11980,4
|
|
20230808,140900,623902810,11980,11980,11980,11980,112
|
|
20230808,140800,622561050,11990,11990,11990,11990,7
|
|
20230808,140700,622477120,11980,11980,11980,11980,1
|
|
20230808,140600,622465140,12000,12000,12000,12000,1
|
|
20230808,140500,622453140,11990,11990,11990,11990,1000
|
|
20230808,140400,610463140,11980,11980,11980,11980,0
|
|
20230808,140300,610463140,11980,11980,11980,11980,0
|
|
20230808,140200,610463140,11980,11980,11980,11980,0
|
|
20230808,140100,610463140,11980,11980,11980,11980,0
|
|
20230808,140000,610463140,11980,11980,11980,11980,72
|
|
20230808,135900,609600580,11980,11980,11980,11980,0
|
|
20230808,135800,609600580,11980,11980,11980,11980,0
|
|
20230808,135700,609600580,11980,11980,11980,11980,71
|
|
20230808,135600,608750000,12000,12000,12000,12000,2
|
|
20230808,135500,608726000,11970,11970,11970,11970,71
|
|
20230808,135400,607876130,11980,11980,11980,11980,0
|
|
20230808,135300,607876130,11980,11980,11980,11980,72
|
|
20230808,135200,607013570,11980,11980,11980,11980,0
|
|
20230808,135100,607013570,11980,11980,11980,11980,0
|
|
20230808,135000,607013570,11980,11980,11980,11980,71
|
|
20230808,134900,606162990,11970,11970,11970,11970,0
|
|
20230808,134800,606162990,11970,11970,11970,11970,72
|
|
20230808,134700,605301150,11970,11970,11970,11970,50
|
|
20230808,134600,604702650,11980,11970,12000,11970,93
|
|
20230808,134500,603589180,11970,11970,11970,11970,18
|
|
20230808,134400,603373720,12010,11980,12020,11970,44
|
|
20230808,134300,602846860,11970,12000,12000,11970,73
|
|
20230808,134200,601973020,11970,11970,11970,11970,49
|
|
20230808,134100,601386490,11980,11970,11980,11970,121
|
|
20230808,134000,599938040,11970,11970,11970,11970,0
|
|
20230808,133900,599938040,11970,11970,11970,11970,72
|
|
20230808,133800,599076200,11980,11980,11980,11980,15
|
|
20230808,133700,598896500,11980,11980,11980,11980,0
|
|
20230808,133600,598896500,11980,11980,11980,11980,15
|
|
20230808,133500,598716800,11970,11970,11970,11970,0
|
|
20230808,133400,598716800,11970,11980,11980,11970,101
|
|
20230808,133300,597507580,11980,11970,11980,11970,23
|
|
20230808,133200,597232070,11980,11970,11980,11970,89
|
|
20230808,133100,596166570,11980,11980,11980,11980,0
|
|
20230808,133000,596166570,11980,11980,11980,11980,0
|
|
20230808,132900,596166570,11980,11980,11980,11980,4
|
|
20230808,132800,596118650,12000,12000,12000,12000,1
|
|
20230808,132700,596106650,11980,11980,11980,11980,75
|
|
20230808,132600,595208150,11980,11980,11980,11980,0
|
|
20230808,132500,595208150,11980,11980,11980,11980,111
|
|
20230808,132400,593878370,11980,11980,11980,11980,0
|
|
20230808,132300,593878370,11980,11980,11980,11980,0
|
|
20230808,132200,593878370,11980,11980,11980,11980,127
|
|
20230808,132100,592356910,11990,11990,11990,11990,7
|
|
20230808,132000,592272980,11990,11990,11990,11990,24
|
|
20230808,131900,591985220,12000,12000,12000,12000,0
|
|
20230808,131800,591985220,12000,12000,12000,12000,17
|
|
20230808,131700,591781220,12000,12000,12000,12000,3
|
|
20230808,131600,591745220,12000,12000,12000,12000,6
|
|
20230808,131500,591673220,11990,12000,12000,11990,137
|
|
20230808,131400,590030570,12000,12000,12000,12000,1
|
|
20230808,131300,590018570,12000,12000,12000,12000,60
|
|
20230808,131200,589298570,12010,12010,12010,12010,0
|
|
20230808,131100,589298570,12010,12010,12010,12010,7
|
|
20230808,131000,589214500,12010,12010,12010,12010,43
|
|
20230808,130900,588698070,12010,12010,12010,12010,0
|
|
20230808,130800,588698070,12010,12010,12010,12010,30
|
|
20230808,130700,588337770,12020,11990,12020,11990,80
|
|
20230808,130600,587378300,11990,11990,11990,11990,15
|
|
20230808,130500,587198450,12000,12000,12000,12000,0
|
|
20230808,130400,587198450,12000,12000,12000,12000,50
|
|
20230808,130300,586598450,12000,12000,12000,12000,0
|
|
20230808,130200,586598450,12000,12000,12000,12000,0
|
|
20230808,130100,586598450,12000,12010,12010,12000,72
|
|
20230808,130000,585734440,12000,12000,12000,12000,0
|
|
20230808,125900,585734440,12000,11980,12000,11980,282
|
|
20230808,125800,582353700,11980,11980,11980,11980,0
|
|
20230808,125700,582353700,11980,11980,11980,11980,11
|
|
20230808,125600,582221920,11980,11980,11980,11980,15
|
|
20230808,125500,582042220,11980,11980,11980,11980,12
|
|
20230808,125400,581898460,11980,11980,11990,11970,145
|
|
20230808,125300,580161760,11970,11970,11970,11970,9
|
|
20230808,125200,580054030,11970,11970,11970,11970,130
|
|
20230808,125100,578497930,11980,11980,11980,11980,0
|
|
20230808,125000,578497930,11980,11980,11980,11980,30
|
|
20230808,124900,578138530,11990,11990,11990,11990,0
|
|
20230808,124800,578138530,11990,11990,11990,11990,0
|
|
20230808,124700,578138530,11990,11990,11990,11990,5
|
|
20230808,124600,578078580,11960,11960,11960,11960,0
|
|
20230808,124500,578078580,11960,11960,11960,11960,71
|
|
20230808,124400,577229420,11960,11960,11960,11960,0
|
|
20230808,124300,577229420,11960,11960,11960,11960,104
|
|
20230808,124200,575985580,11960,11970,11970,11960,313
|
|
20230808,124100,572240960,11970,11970,11970,11970,0
|
|
20230808,124000,572240960,11970,11970,11970,11970,72
|
|
20230808,123900,571379120,11990,11990,11990,11990,353
|
|
20230808,123800,567146650,11990,11990,11990,11990,72
|
|
20230808,123700,566283370,12000,12000,12000,12000,5
|
|
20230808,123600,566223370,11990,11990,11990,11990,71
|
|
20230808,123500,565372080,11990,11990,11990,11990,0
|
|
20230808,123400,565372080,11990,11990,11990,11990,11
|
|
20230808,123300,565240190,11960,11960,11960,11960,72
|
|
20230808,123200,564379070,11990,11990,11990,11990,1
|
|
20230808,123100,564367080,11950,11950,11950,11950,71
|
|
20230808,123000,563518630,11950,11950,11950,11950,0
|
|
20230808,122900,563518630,11950,11960,11960,11950,372
|
|
20230808,122800,559072200,12040,11970,12040,11960,1001
|
|
20230808,122700,547099060,11970,11970,11970,11970,70
|
|
20230808,122600,546261160,11970,11980,11980,11960,15
|
|
20230808,122500,546081590,11980,11980,11980,11980,12
|
|
20230808,122400,545937830,11980,11980,11980,11980,56
|
|
20230808,122300,545266950,12040,12040,12040,12040,2
|
|
20230808,122200,545242870,11970,11970,11970,11970,71
|
|
20230808,122100,544393000,11970,11970,11970,11970,0
|
|
20230808,122000,544393000,11970,11970,11970,11970,72
|
|
20230808,121900,543531160,11980,11980,11980,11980,8
|
|
20230808,121800,543435320,11980,11990,11990,11980,73
|
|
20230808,121700,542560130,11980,11990,11990,11980,21
|
|
20230808,121600,542308480,12070,12070,12070,12070,4
|
|
20230808,121500,542260200,11990,12040,12140,11990,398
|
|
20230808,121400,537484540,12010,12010,12010,12010,59
|
|
20230808,121300,536775950,12010,12010,12010,12010,13
|
|
20230808,121200,536619820,12080,12080,12080,12080,0
|
|
20230808,121100,536619820,12080,12010,12080,12010,99
|
|
20230808,121000,535430760,12010,12010,12010,12010,3
|
|
20230808,120900,535394730,12080,12080,12080,12080,1
|
|
20230808,120800,535382650,12010,12010,12010,12010,72
|
|
20230808,120700,534517930,12080,12020,12080,12020,43
|
|
20230808,120600,534001010,12020,12020,12020,12020,29
|
|
20230808,120500,533652430,12160,12080,12160,12080,16
|
|
20230808,120400,533458700,12030,12030,12030,12030,0
|
|
20230808,120300,533458700,12030,12030,12030,12030,72
|
|
20230808,120200,532592540,12160,12050,12160,12050,17
|
|
20230808,120100,532387270,11990,12000,12000,11990,131
|
|
20230808,120000,530816570,12000,12000,12000,12000,1
|
|
20230808,115900,530804570,12000,11990,12000,11990,74
|
|
20230808,115800,529917290,12000,12000,12000,12000,5
|
|
20230808,115700,529857290,12000,12000,12000,12000,1
|
|
20230808,115600,529845290,12000,12000,12000,12000,2
|
|
20230808,115500,529821290,12000,12000,12000,12000,98
|
|
20230808,115400,528645290,12000,11990,12000,11990,124
|
|
20230808,115300,527158510,11960,11960,11960,11960,0
|
|
20230808,115200,527158510,11960,11960,11960,11960,71
|
|
20230808,115100,526309350,11960,11960,11960,11960,0
|
|
20230808,115000,526309350,11960,11970,11970,11960,304
|
|
20230808,114900,522673340,11970,11980,11980,11970,101
|
|
20230808,114800,521464040,11960,11960,11960,11960,0
|
|
20230808,114700,521464040,11960,11960,11960,11960,771
|
|
20230808,114600,512242880,11960,11970,11980,11960,574
|
|
20230808,114500,505373950,11980,11980,11980,11980,24
|
|
20230808,114400,505086430,11970,11970,11970,11970,0
|
|
20230808,114300,505086430,11970,11970,11970,11970,0
|
|
20230808,114200,505086430,11970,11970,11970,11970,121
|
|
20230808,114100,503638060,11990,11970,11990,11970,54
|
|
20230808,114000,502991660,11970,11970,11970,11960,219
|
|
20230808,113900,500372170,11970,11970,11970,11970,100
|
|
20230808,113800,499175170,11970,11980,11980,11970,344
|
|
20230808,113700,495056290,11960,11960,11960,11960,0
|
|
20230808,113600,495056290,11960,11960,11960,11960,0
|
|
20230808,113500,495056290,11960,11970,11970,11960,215
|
|
20230808,113400,492484390,11960,11980,11980,11960,237
|
|
20230808,113300,489646960,11990,11990,11990,11990,44
|
|
20230808,113200,489119400,12000,12000,12000,12000,0
|
|
20230808,113100,489119400,12000,11990,12000,11990,72
|
|
20230808,113000,488256110,11990,11990,11990,11990,0
|
|
20230808,112900,488256110,11990,11990,11990,11990,0
|
|
20230808,112800,488256110,11990,12000,12000,11990,81
|
|
20230808,112700,487284870,12000,12000,12000,12000,220
|
|
20230808,112600,484644870,12000,12000,12000,12000,108
|
|
20230808,112500,483348870,12000,12000,12000,12000,30
|
|
20230808,112400,482988870,12010,12010,12010,12010,68
|
|
20230808,112300,482172190,12040,12040,12040,12040,0
|
|
20230808,112200,482172190,12040,12040,12040,12040,2
|
|
20230808,112100,482148110,12000,12000,12000,12000,77
|
|
20230808,112000,481224110,12010,12000,12010,12000,31
|
|
20230808,111900,480852010,12000,12000,12000,12000,144
|
|
20230808,111800,479124010,12010,12010,12010,12010,113
|
|
20230808,111700,477766880,12010,12010,12010,12010,13
|
|
20230808,111600,477610750,12030,12030,12030,12030,0
|
|
20230808,111500,477610750,12030,12030,12030,12030,0
|
|
20230808,111400,477610750,12030,12060,12060,12030,1256
|
|
20230808,111300,462473340,12070,12070,12070,12070,2
|
|
20230808,111200,462449200,12070,12080,12080,12070,31
|
|
20230808,111100,462075010,12080,12080,12080,12080,1
|
|
20230808,111000,462062930,12060,12080,12080,12060,209
|
|
20230808,110900,459541760,12080,12080,12080,12080,1
|
|
20230808,110800,459529680,12080,12080,12080,12080,0
|
|
20230808,110700,459529680,12080,12130,12180,12080,83
|
|
20230808,110600,458526380,12060,12060,12060,12060,0
|
|
20230808,110500,458526380,12060,12050,12060,12050,143
|
|
20230808,110400,456802520,12050,12050,12050,12050,33
|
|
20230808,110300,456404870,12050,12000,12050,12000,73
|
|
20230808,110200,455528770,12050,12050,12050,12050,3
|
|
20230808,110100,455492620,12050,12000,12050,12000,59
|
|
20230808,110000,454784570,12000,12000,12000,12000,14
|
|
20230808,105900,454616570,12050,12050,12050,12050,0
|
|
20230808,105800,454616570,12050,12010,12050,11990,113
|
|
20230808,105700,453261560,12010,12000,12010,12000,132
|
|
20230808,105600,451677550,12000,12000,12000,12000,72
|
|
20230808,105500,450813550,12010,12010,12010,12010,20
|
|
20230808,105400,450573350,12010,12010,12010,12010,0
|
|
20230808,105300,450573350,12010,12040,12050,12010,15
|
|
20230808,105200,450393050,12000,11990,12000,11990,202
|
|
20230808,105100,447969960,11990,12000,12000,11990,103
|
|
20230808,105000,446734670,12000,11990,12000,11990,72
|
|
20230808,104900,445871370,11990,11990,11990,11990,16
|
|
20230808,104800,445679530,12000,12000,12000,12000,108
|
|
20230808,104700,444383530,12010,12010,12010,12010,9
|
|
20230808,104600,444275440,11960,11960,11960,11960,71
|
|
20230808,104500,443426280,11940,12000,12000,11940,1580
|
|
20230808,104400,424483400,12000,12030,12030,12000,1345
|
|
20230808,104300,408327360,12030,12040,12040,12030,403
|
|
20230808,104200,403476810,12050,12060,12060,12050,815
|
|
20230808,104100,393652400,12070,12080,12080,12070,375
|
|
20230808,104000,389126090,12080,12070,12080,12070,80
|
|
20230808,103900,388160410,12080,12080,12080,12080,38
|
|
20230808,103800,387701370,12080,12080,12080,12080,0
|
|
20230808,103700,387701370,12080,12080,12080,12080,10
|
|
20230808,103600,387580570,12080,12080,12080,12080,201
|
|
20230808,103500,385152490,12080,12080,12080,12080,185
|
|
20230808,103400,382917690,12090,12080,12090,12080,41
|
|
20230808,103300,382422400,12090,12080,12090,12080,121
|
|
20230808,103200,380960220,12090,12110,12120,12090,1588
|
|
20230808,103100,361760490,12110,12090,12110,12090,62
|
|
20230808,103000,361010370,12080,12090,12090,12080,144
|
|
20230808,102900,359270760,12090,12090,12090,12090,158
|
|
20230808,102800,357360540,12090,12090,12090,12090,161
|
|
20230808,102700,355414050,12100,12110,12110,12100,1061
|
|
20230808,102600,342570330,12110,12150,12150,12110,1600
|
|
20230808,102500,323158760,12150,12150,12150,12150,2
|
|
20230808,102400,323134460,12150,12150,12150,12150,306
|
|
20230808,102300,319416560,12160,12170,12170,12160,2501
|
|
20230808,102200,288981550,12180,12180,12180,12180,7
|
|
20230808,102100,288896290,12180,12170,12180,12170,142
|
|
20230808,102000,287167450,12180,12180,12180,12180,1144
|
|
20230808,101900,273233530,12190,12180,12190,12180,537
|
|
20230808,101800,266692780,12190,12190,12190,12190,8
|
|
20230808,101700,266595260,12180,12180,12180,12180,4
|
|
20230808,101600,266546540,12180,12190,12190,12180,117
|
|
20230808,101500,265121400,12190,12190,12190,12190,3
|
|
20230808,101400,265084830,12190,12200,12200,12180,39
|
|
20230808,101300,264609470,12180,12190,12200,12180,376
|
|
20230808,101200,260027790,12190,12190,12190,12180,83
|
|
20230808,101100,259016730,12190,12190,12190,12190,31
|
|
20230808,101000,258638840,12180,12180,12180,12180,1
|
|
20230808,100900,258626660,12190,12190,12190,12190,10
|
|
20230808,100800,258504760,12190,12200,12200,12190,5
|
|
20230808,100700,258443770,12170,12200,12200,12170,112
|
|
20230808,100600,257080700,12230,12180,12230,12180,178
|
|
20230808,100500,254912460,12170,12170,12170,12170,72
|
|
20230808,100400,254036220,12180,12180,12180,12180,20
|
|
20230808,100300,253792620,12170,12170,12170,12170,400
|
|
20230808,100200,248924620,12180,12180,12180,12180,8
|
|
20230808,100100,248827180,12170,12170,12170,12170,0
|
|
20230808,100000,248827180,12170,12170,12200,12170,1223
|
|
20230808,095900,233942250,12180,12180,12180,12180,0
|
|
20230808,095800,233942250,12180,12190,12190,12180,461
|
|
20230808,095700,228326250,12200,12200,12200,12200,1
|
|
20230808,095600,228314050,12200,12200,12200,12190,842
|
|
20230808,095500,218050050,12200,12200,12200,12200,8
|
|
20230808,095400,217952450,12200,12200,12200,12200,0
|
|
20230808,095300,217952450,12200,12250,12250,12200,61
|
|
20230808,095200,217207800,12210,12210,12210,12210,0
|
|
20230808,095100,217207800,12210,12210,12210,12210,72
|
|
20230808,095000,216328680,12250,12230,12250,12230,150
|
|
20230808,094900,214491580,12250,12250,12250,12250,0
|
|
20230808,094800,214491580,12250,12250,12260,12250,132
|
|
20230808,094700,212873910,12190,12190,12190,12190,61
|
|
20230808,094600,212130320,12190,12240,12240,12190,111
|
|
20230808,094500,210772230,12250,12250,12250,12250,3
|
|
20230808,094400,210735480,12170,12170,12170,12170,71
|
|
20230808,094300,209871410,12260,12260,12260,12260,0
|
|
20230808,094200,209871410,12260,12180,12260,12180,111
|
|
20230808,094100,208519350,12130,12180,12180,12130,77
|
|
20230808,094000,207585190,12130,12160,12160,12130,520
|
|
20230808,093900,201272050,12170,12180,12180,12170,10
|
|
20230808,093800,201150270,12190,12190,12190,12190,65
|
|
20230808,093700,200357920,12130,12190,12190,12130,36
|
|
20230808,093600,199920780,12280,12280,12280,12280,0
|
|
20230808,093500,199920780,12280,12130,12280,12130,664
|
|
20230808,093400,191778820,12140,12230,12230,12140,59
|
|
20230808,093300,191062470,12230,12230,12230,12230,2
|
|
20230808,093200,191038010,12250,12130,12250,12130,273
|
|
20230808,093100,187726280,12110,12260,12260,12110,1002
|
|
20230808,093000,175555110,12170,12130,12170,12130,449
|
|
20230808,092900,170093660,12170,12100,12170,12100,574
|
|
20230808,092800,163141530,12100,12160,12160,12100,1724
|
|
20230808,092700,142220900,12170,12170,12170,12170,9
|
|
20230808,092600,142111370,12150,12150,12150,12150,80
|
|
20230808,092500,141139370,12150,12150,12150,12150,6
|
|
20230808,092400,141066470,12200,12200,12200,12130,18
|
|
20230808,092300,140847850,12130,12130,12130,12130,136
|
|
20230808,092200,139198170,12190,12140,12190,12140,37
|
|
20230808,092100,138748820,12140,12140,12140,12140,50
|
|
20230808,092000,138141820,12140,12190,12190,12140,684
|
|
20230808,091900,129825370,12160,12160,12160,12160,104
|
|
20230808,091800,128560730,12170,12200,12200,12170,132
|
|
20230808,091700,126954000,12210,12210,12210,12210,349
|
|
20230808,091600,122692710,12220,12270,12280,12220,71
|
|
20230808,091500,121824320,12270,12270,12270,12270,17
|
|
20230808,091400,121615730,12290,12290,12290,12290,0
|
|
20230808,091300,121615730,12290,12290,12290,12290,0
|
|
20230808,091200,121615730,12290,12290,12290,12290,0
|
|
20230808,091100,121615730,12290,12290,12290,12290,0
|
|
20230808,091000,121615730,12290,12290,12290,12290,500
|
|
20230808,090900,115470730,12290,12290,12290,12290,2
|
|
20230808,090800,115446150,12170,12170,12170,12170,0
|
|
20230808,090700,115446150,12170,12180,12180,12170,5415
|
|
20230808,090600,49492580,12180,12290,12300,12170,283
|
|
20230808,090500,46039920,12280,12280,12280,12280,531
|
|
20230808,090400,39519240,12280,12270,12280,12270,61
|
|
20230808,090300,38770170,12280,12220,12290,12220,302
|
|
20230808,090200,35060900,12290,12240,12290,12030,2574
|
|
20230808,090100,3840780,12260,12290,12290,12260,43
|
|
20230808,090000,3313000,12300,12300,12300,12300,70
|