677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,201400,904133660,11980,11980,11980,11980,2779
|
|
20230823,201300,904133660,11980,11980,11980,11980,0
|
|
20230823,201200,904133660,11980,11980,11980,11980,0
|
|
20230823,201100,904133660,11980,11980,11980,11980,0
|
|
20230823,201000,904133660,11980,11980,11980,11980,0
|
|
20230823,200900,904133660,11980,11980,11980,11980,0
|
|
20230823,200800,904133660,11980,11980,11980,11980,0
|
|
20230823,200700,904133660,11980,11980,11980,11980,0
|
|
20230823,200600,904133660,11980,11980,11980,11980,0
|
|
20230823,200500,904133660,11980,11980,11980,11980,0
|
|
20230823,200400,904133660,11980,11980,11980,11980,0
|
|
20230823,200300,904133660,11980,11980,11980,11980,0
|
|
20230823,200200,904133660,11980,11980,11980,11980,0
|
|
20230823,200100,904133660,11980,11980,11980,11980,0
|
|
20230823,200000,904133660,11980,11980,11980,11980,0
|
|
20230823,195900,904133660,11980,11980,11980,11980,0
|
|
20230823,195800,904133660,11980,11980,11980,11980,0
|
|
20230823,195700,904133660,11980,11980,11980,11980,0
|
|
20230823,195600,904133660,11980,11980,11980,11980,0
|
|
20230823,195500,904133660,11980,11980,11980,11980,0
|
|
20230823,195400,904133660,11980,11980,11980,11980,0
|
|
20230823,195300,904133660,11980,11980,11980,11980,0
|
|
20230823,195200,904133660,11980,11980,11980,11980,0
|
|
20230823,195100,904133660,11980,11980,11980,11980,0
|
|
20230823,195000,904133660,11980,11980,11980,11980,0
|
|
20230823,194900,904133660,11980,11980,11980,11980,0
|
|
20230823,194800,904133660,11980,11980,11980,11980,0
|
|
20230823,194700,904133660,11980,11980,11980,11980,0
|
|
20230823,194600,904133660,11980,11980,11980,11980,0
|
|
20230823,194500,904133660,11980,11980,11980,11980,0
|
|
20230823,194400,904133660,11980,11980,11980,11980,2779
|
|
20230823,194300,904133660,11980,11980,11980,11980,0
|
|
20230823,194200,904133660,11980,11980,11980,11980,0
|
|
20230823,194100,904133660,11980,11980,11980,11980,0
|
|
20230823,194000,904133660,11980,11980,11980,11980,0
|
|
20230823,193900,904133660,11980,11980,11980,11980,0
|
|
20230823,193800,904133660,11980,11980,11980,11980,0
|
|
20230823,193700,904133660,11980,11980,11980,11980,0
|
|
20230823,193600,904133660,11980,11980,11980,11980,0
|
|
20230823,193500,904133660,11980,11980,11980,11980,0
|
|
20230823,193400,904133660,11980,11980,11980,11980,0
|
|
20230823,193300,904133660,11980,11980,11980,11980,0
|
|
20230823,193200,904133660,11980,11980,11980,11980,0
|
|
20230823,193100,904133660,11980,11980,11980,11980,0
|
|
20230823,193000,904133660,11980,11980,11980,11980,0
|
|
20230823,192900,904133660,11980,11980,11980,11980,0
|
|
20230823,192800,904133660,11980,11980,11980,11980,0
|
|
20230823,192700,904133660,11980,11980,11980,11980,0
|
|
20230823,192600,904133660,11980,11980,11980,11980,0
|
|
20230823,192500,904133660,11980,11980,11980,11980,0
|
|
20230823,192400,904133660,11980,11980,11980,11980,0
|
|
20230823,192300,904133660,11980,11980,11980,11980,0
|
|
20230823,192200,904133660,11980,11980,11980,11980,0
|
|
20230823,192100,904133660,11980,11980,11980,11980,0
|
|
20230823,192000,904133660,11980,11980,11980,11980,0
|
|
20230823,191900,904133660,11980,11980,11980,11980,0
|
|
20230823,191800,904133660,11980,11980,11980,11980,0
|
|
20230823,191700,904133660,11980,11980,11980,11980,0
|
|
20230823,191600,904133660,11980,11980,11980,11980,0
|
|
20230823,191500,904133660,11980,11980,11980,11980,0
|
|
20230823,191400,904133660,11980,11980,11980,11980,2779
|
|
20230823,191300,904133660,11980,11980,11980,11980,0
|
|
20230823,191200,904133660,11980,11980,11980,11980,0
|
|
20230823,191100,904133660,11980,11980,11980,11980,0
|
|
20230823,191000,904133660,11980,11980,11980,11980,0
|
|
20230823,190900,904133660,11980,11980,11980,11980,0
|
|
20230823,190800,904133660,11980,11980,11980,11980,0
|
|
20230823,190700,904133660,11980,11980,11980,11980,0
|
|
20230823,190600,904133660,11980,11980,11980,11980,0
|
|
20230823,190500,904133660,11980,11980,11980,11980,0
|
|
20230823,190400,904133660,11980,11980,11980,11980,0
|
|
20230823,190300,904133660,11980,11980,11980,11980,0
|
|
20230823,190200,904133660,11980,11980,11980,11980,0
|
|
20230823,190100,904133660,11980,11980,11980,11980,0
|
|
20230823,190000,904133660,11980,11980,11980,11980,0
|
|
20230823,185900,904133660,11980,11980,11980,11980,0
|
|
20230823,185800,904133660,11980,11980,11980,11980,0
|
|
20230823,185700,904133660,11980,11980,11980,11980,0
|
|
20230823,185600,904133660,11980,11980,11980,11980,0
|
|
20230823,185500,904133660,11980,11980,11980,11980,0
|
|
20230823,185400,904133660,11980,11980,11980,11980,0
|
|
20230823,185300,904133660,11980,11980,11980,11980,0
|
|
20230823,185200,904133660,11980,11980,11980,11980,0
|
|
20230823,185100,904133660,11980,11980,11980,11980,0
|
|
20230823,185000,904133660,11980,11980,11980,11980,0
|
|
20230823,184900,904133660,11980,11980,11980,11980,0
|
|
20230823,184800,904133660,11980,11980,11980,11980,0
|
|
20230823,184700,904133660,11980,11980,11980,11980,0
|
|
20230823,184600,904133660,11980,11980,11980,11980,0
|
|
20230823,184500,904133660,11980,11980,11980,11980,0
|
|
20230823,184400,904133660,11980,11980,11980,11980,2779
|
|
20230823,184300,904133660,11980,11980,11980,11980,0
|
|
20230823,184200,904133660,11980,11980,11980,11980,0
|
|
20230823,184100,904133660,11980,11980,11980,11980,0
|
|
20230823,184000,904133660,11980,11980,11980,11980,0
|
|
20230823,183900,904133660,11980,11980,11980,11980,0
|
|
20230823,183800,904133660,11980,11980,11980,11980,0
|
|
20230823,183700,904133660,11980,11980,11980,11980,0
|
|
20230823,183600,904133660,11980,11980,11980,11980,0
|
|
20230823,183500,904133660,11980,11980,11980,11980,0
|
|
20230823,183400,904133660,11980,11980,11980,11980,0
|
|
20230823,183300,904133660,11980,11980,11980,11980,0
|
|
20230823,183200,904133660,11980,11980,11980,11980,0
|
|
20230823,183100,904133660,11980,11980,11980,11980,0
|
|
20230823,183000,904133660,11980,11980,11980,11980,0
|
|
20230823,182900,904133660,11980,11980,11980,11980,0
|
|
20230823,182800,904133660,11980,11980,11980,11980,0
|
|
20230823,182700,904133660,11980,11980,11980,11980,0
|
|
20230823,182600,904133660,11980,11980,11980,11980,0
|
|
20230823,182500,904133660,11980,11980,11980,11980,0
|
|
20230823,182400,904133660,11980,11980,11980,11980,0
|
|
20230823,182300,904133660,11980,11980,11980,11980,0
|
|
20230823,182200,904133660,11980,11980,11980,11980,0
|
|
20230823,182100,904133660,11980,11980,11980,11980,0
|
|
20230823,182000,904133660,11980,11980,11980,11980,0
|
|
20230823,181900,904133660,11980,11980,11980,11980,0
|
|
20230823,181800,904133660,11980,11980,11980,11980,0
|
|
20230823,181700,904133660,11980,11980,11980,11980,0
|
|
20230823,181600,904133660,11980,11980,11980,11980,0
|
|
20230823,181500,904133660,11980,11980,11980,11980,0
|
|
20230823,181400,904133660,11980,11980,11980,11980,2779
|
|
20230823,181300,904133660,11980,11980,11980,11980,0
|
|
20230823,181200,904133660,11980,11980,11980,11980,0
|
|
20230823,181100,904133660,11980,11980,11980,11980,0
|
|
20230823,181000,904133660,11980,11980,11980,11980,0
|
|
20230823,180900,904133660,11980,11980,11980,11980,0
|
|
20230823,180800,904133660,11980,11980,11980,11980,0
|
|
20230823,180700,904133660,11980,11980,11980,11980,0
|
|
20230823,180600,904133660,11980,11980,11980,11980,0
|
|
20230823,180500,904133660,11980,11980,11980,11980,0
|
|
20230823,180400,904133660,11980,11980,11980,11980,0
|
|
20230823,180300,904133660,11980,11980,11980,11980,0
|
|
20230823,180200,904133660,11980,11980,11980,11980,0
|
|
20230823,180100,904133660,11980,11980,11980,11980,0
|
|
20230823,180000,904133660,11980,11980,11980,11980,0
|
|
20230823,175900,904133660,11980,11980,11980,11980,0
|
|
20230823,175800,904133660,11980,11980,11980,11980,0
|
|
20230823,175700,904133660,11980,11980,11980,11980,0
|
|
20230823,175600,904133660,11980,11980,11980,11980,0
|
|
20230823,175500,904133660,11980,11980,11980,11980,0
|
|
20230823,175400,904133660,11980,11980,11980,11980,0
|
|
20230823,175300,904133660,11980,11980,11980,11980,0
|
|
20230823,175200,904133660,11980,11980,11980,11980,0
|
|
20230823,175100,904133660,11980,11980,11980,11980,0
|
|
20230823,175000,904133660,11980,11980,11980,11980,0
|
|
20230823,174900,904133660,11980,11980,11980,11980,0
|
|
20230823,174800,904133660,11980,11980,11980,11980,0
|
|
20230823,174700,904133660,11980,11980,11980,11980,0
|
|
20230823,174600,904133660,11980,11980,11980,11980,0
|
|
20230823,174500,904133660,11980,11980,11980,11980,0
|
|
20230823,174400,904133660,11980,11980,11980,11980,2779
|
|
20230823,174300,904133660,11980,11980,11980,11980,0
|
|
20230823,174200,904133660,11980,11980,11980,11980,0
|
|
20230823,174100,904133660,11980,11980,11980,11980,0
|
|
20230823,174000,904133660,11980,11980,11980,11980,0
|
|
20230823,173900,904133660,11980,11980,11980,11980,0
|
|
20230823,173800,904133660,11980,11980,11980,11980,0
|
|
20230823,173700,904133660,11980,11980,11980,11980,0
|
|
20230823,173600,904133660,11980,11980,11980,11980,0
|
|
20230823,173500,904133660,11980,11980,11980,11980,0
|
|
20230823,173400,904133660,11980,11980,11980,11980,0
|
|
20230823,173300,904133660,11980,11980,11980,11980,0
|
|
20230823,173200,904133660,11980,11980,11980,11980,0
|
|
20230823,173100,904133660,11980,11980,11980,11980,0
|
|
20230823,173000,904133660,11980,11980,11980,11980,0
|
|
20230823,172900,904133660,11980,11980,11980,11980,0
|
|
20230823,172800,904133660,11980,11980,11980,11980,0
|
|
20230823,172700,904133660,11980,11980,11980,11980,0
|
|
20230823,172600,904133660,11980,11980,11980,11980,0
|
|
20230823,172500,904133660,11980,11980,11980,11980,0
|
|
20230823,172400,904133660,11980,11980,11980,11980,0
|
|
20230823,172300,904133660,11980,11980,11980,11980,0
|
|
20230823,172200,904133660,11980,11980,11980,11980,0
|
|
20230823,172100,904133660,11980,11980,11980,11980,0
|
|
20230823,172000,904133660,11980,11980,11980,11980,0
|
|
20230823,171900,904133660,11980,11980,11980,11980,0
|
|
20230823,171800,904133660,11980,11980,11980,11980,0
|
|
20230823,171700,904133660,11980,11980,11980,11980,0
|
|
20230823,171600,904133660,11980,11980,11980,11980,0
|
|
20230823,171500,904133660,11980,11980,11980,11980,0
|
|
20230823,171400,904133660,11980,11980,11980,11980,2779
|
|
20230823,171300,904133660,11980,11980,11980,11980,0
|
|
20230823,171200,904133660,11980,11980,11980,11980,0
|
|
20230823,171100,904133660,11980,11980,11980,11980,0
|
|
20230823,171000,904133660,11980,11980,11980,11980,0
|
|
20230823,170900,904133660,11980,11980,11980,11980,0
|
|
20230823,170800,904133660,11980,11980,11980,11980,0
|
|
20230823,170700,904133660,11980,11980,11980,11980,0
|
|
20230823,170600,904133660,11980,11980,11980,11980,0
|
|
20230823,170500,904133660,11980,11980,11980,11980,0
|
|
20230823,170400,904133660,11980,11980,11980,11980,0
|
|
20230823,170300,904133660,11980,11980,11980,11980,0
|
|
20230823,170200,904133660,11980,11980,11980,11980,0
|
|
20230823,170100,904133660,11980,11980,11980,11980,0
|
|
20230823,170000,904133660,11980,11980,11980,11980,0
|
|
20230823,165900,904133660,11980,11980,11980,11980,0
|
|
20230823,165800,904133660,11980,11980,11980,11980,0
|
|
20230823,165700,904133660,11980,11980,11980,11980,0
|
|
20230823,165600,904133660,11980,11980,11980,11980,0
|
|
20230823,165500,904133660,11980,11980,11980,11980,0
|
|
20230823,165400,904133660,11980,11980,11980,11980,0
|
|
20230823,165300,904133660,11980,11980,11980,11980,0
|
|
20230823,165200,904133660,11980,11980,11980,11980,0
|
|
20230823,165100,904133660,11980,11980,11980,11980,0
|
|
20230823,165000,904133660,11980,11980,11980,11980,0
|
|
20230823,164900,904133660,11980,11980,11980,11980,0
|
|
20230823,164800,904133660,11980,11980,11980,11980,0
|
|
20230823,164700,904133660,11980,11980,11980,11980,0
|
|
20230823,164600,904133660,11980,11980,11980,11980,0
|
|
20230823,164500,904133660,11980,11980,11980,11980,0
|
|
20230823,164400,904133660,11980,11980,11980,11980,2779
|
|
20230823,164300,904133660,11980,11980,11980,11980,0
|
|
20230823,164200,904133660,11980,11980,11980,11980,0
|
|
20230823,164100,904133660,11980,11980,11980,11980,0
|
|
20230823,164000,904133660,11980,11980,11980,11980,0
|
|
20230823,163900,904133660,11980,11980,11980,11980,0
|
|
20230823,163800,904133660,11980,11980,11980,11980,0
|
|
20230823,163700,904133660,11980,11980,11980,11980,0
|
|
20230823,163600,904133660,11980,11980,11980,11980,0
|
|
20230823,163500,904133660,11980,11980,11980,11980,0
|
|
20230823,163400,904133660,11980,11980,11980,11980,0
|
|
20230823,163300,904133660,11980,11980,11980,11980,0
|
|
20230823,163200,904133660,11980,11980,11980,11980,0
|
|
20230823,163100,904133660,11980,11980,11980,11980,0
|
|
20230823,163000,904133660,11980,11980,11980,11980,0
|
|
20230823,162900,904133660,11980,11980,11980,11980,0
|
|
20230823,162800,904133660,11980,11980,11980,11980,0
|
|
20230823,162700,904133660,11980,11980,11980,11980,0
|
|
20230823,162600,904133660,11980,11980,11980,11980,0
|
|
20230823,162500,904133660,11980,11980,11980,11980,0
|
|
20230823,162400,904133660,11980,11980,11980,11980,0
|
|
20230823,162300,904133660,11980,11980,11980,11980,0
|
|
20230823,162200,904133660,11980,11980,11980,11980,0
|
|
20230823,162100,904133660,11980,11980,11980,11980,0
|
|
20230823,162000,904133660,11980,11980,11980,11980,0
|
|
20230823,161900,904133660,11980,11980,11980,11980,0
|
|
20230823,161800,904133660,11980,11980,11980,11980,0
|
|
20230823,161700,904133660,11980,11980,11980,11980,0
|
|
20230823,161600,904133660,11980,11980,11980,11980,0
|
|
20230823,161500,904133660,11980,11980,11980,11980,0
|
|
20230823,161400,904133660,11980,11980,11980,11980,2779
|
|
20230823,161300,904133660,11980,11980,11980,11980,0
|
|
20230823,161200,904133660,11980,11980,11980,11980,0
|
|
20230823,161100,904133660,11980,11980,11980,11980,0
|
|
20230823,161000,904133660,11980,11980,11980,11980,0
|
|
20230823,160900,904133660,11980,11980,11980,11980,0
|
|
20230823,160800,904133660,11980,11980,11980,11980,0
|
|
20230823,160700,904133660,11980,11980,11980,11980,0
|
|
20230823,160600,904133660,11980,11980,11980,11980,0
|
|
20230823,160500,904133660,11980,11980,11980,11980,0
|
|
20230823,160400,904133660,11980,11980,11980,11980,0
|
|
20230823,160300,904133660,11980,11980,11980,11980,0
|
|
20230823,160200,904133660,11980,11980,11980,11980,0
|
|
20230823,160100,904133660,11980,11980,11980,11980,0
|
|
20230823,160000,904133660,11980,11980,11980,11980,0
|
|
20230823,155900,904133660,11980,11980,11980,11980,0
|
|
20230823,155800,904133660,11980,11980,11980,11980,0
|
|
20230823,155700,904133660,11980,11980,11980,11980,0
|
|
20230823,155600,904133660,11980,11980,11980,11980,0
|
|
20230823,155500,904133660,11980,11980,11980,11980,0
|
|
20230823,155400,904133660,11980,11980,11980,11980,0
|
|
20230823,155300,904133660,11980,11980,11980,11980,0
|
|
20230823,155200,904133660,11980,11980,11980,11980,0
|
|
20230823,155100,904133660,11980,11980,11980,11980,0
|
|
20230823,155000,904133660,11980,11980,11980,11980,0
|
|
20230823,154900,904133660,11980,11980,11980,11980,0
|
|
20230823,154800,904133660,11980,11980,11980,11980,0
|
|
20230823,154700,904133660,11980,11980,11980,11980,0
|
|
20230823,154600,904133660,11980,11980,11980,11980,0
|
|
20230823,154500,904133660,11980,11980,11980,11980,0
|
|
20230823,154400,904133660,11980,11980,11980,11980,2779
|
|
20230823,154300,904133660,11980,11980,11980,11980,0
|
|
20230823,154200,904133660,11980,11980,11980,11980,0
|
|
20230823,154100,904133660,11980,11980,11980,11980,0
|
|
20230823,154000,904133660,11980,11980,11980,11980,0
|
|
20230823,153900,904133660,11980,11980,11980,11980,0
|
|
20230823,153800,904133660,11980,11980,11980,11980,0
|
|
20230823,153700,904133660,11980,11980,11980,11980,0
|
|
20230823,153600,904133660,11980,11980,11980,11980,0
|
|
20230823,153500,904133660,11980,11980,11980,11980,0
|
|
20230823,153400,904133660,11980,11980,11980,11980,0
|
|
20230823,153300,904133660,11980,11980,11980,11980,0
|
|
20230823,153200,904133660,11980,11980,11980,11980,0
|
|
20230823,153100,904133660,11980,11980,11980,11980,0
|
|
20230823,153000,904133660,11980,11980,11980,11980,2779
|
|
20230823,152900,870841240,11940,11940,11940,11940,0
|
|
20230823,152800,870841240,11940,11940,11940,11940,0
|
|
20230823,152700,870841240,11940,11940,11940,11940,0
|
|
20230823,152600,870841240,11940,11940,11940,11940,0
|
|
20230823,152500,870841240,11940,11940,11940,11940,0
|
|
20230823,152400,870841240,11940,11940,11940,11940,0
|
|
20230823,152300,870841240,11940,11940,11940,11940,0
|
|
20230823,152200,870841240,11940,11940,11940,11940,0
|
|
20230823,152100,870841240,11940,11940,11940,11940,0
|
|
20230823,152000,870841240,11940,11940,11940,11940,0
|
|
20230823,151900,870841240,11940,11940,11940,11930,2424
|
|
20230823,151800,841914300,11960,11930,11960,11930,301
|
|
20230823,151700,838323340,11930,11940,11940,11930,82
|
|
20230823,151600,837344980,11930,11930,11930,11930,0
|
|
20230823,151500,837344980,11930,11930,11930,11930,1
|
|
20230823,151400,837333050,11970,11970,11970,11970,1
|
|
20230823,151300,837321080,11970,11970,11970,11970,1
|
|
20230823,151200,837309110,11920,11920,11920,11920,7
|
|
20230823,151100,837225670,11970,11930,11970,11930,549
|
|
20230823,151000,830663360,11940,11930,11940,11930,155
|
|
20230823,150900,828813210,11930,11930,11930,11930,224
|
|
20230823,150800,826140890,11930,11930,11930,11930,161
|
|
20230823,150700,824220160,11940,11940,11940,11940,6
|
|
20230823,150600,824148520,11940,11940,11940,11940,7
|
|
20230823,150500,824064940,11930,11940,11940,11930,43
|
|
20230823,150400,823551870,11940,11940,11940,11940,0
|
|
20230823,150300,823551870,11940,11930,11940,11930,66
|
|
20230823,150200,822764370,11930,11930,11930,11930,0
|
|
20230823,150100,822764370,11930,11930,11930,11930,0
|
|
20230823,150000,822764370,11930,11920,11940,11920,88
|
|
20230823,145900,821714250,11940,11930,11940,11930,5
|
|
20230823,145800,821654570,11920,11920,11920,11920,0
|
|
20230823,145700,821654570,11920,11920,11920,11920,0
|
|
20230823,145600,821654570,11920,11920,11930,11920,26
|
|
20230823,145500,821344440,11920,11920,11920,11920,20
|
|
20230823,145400,821106040,11910,11920,11920,11910,81
|
|
20230823,145300,820140530,11920,11920,11920,11920,0
|
|
20230823,145200,820140530,11920,11930,11930,11920,5
|
|
20230823,145100,820080920,11930,11930,11930,11930,5
|
|
20230823,145000,820021270,11920,11920,11920,11920,10
|
|
20230823,144900,819902070,11920,11920,11920,11920,45
|
|
20230823,144800,819365670,11920,11920,11920,11920,8
|
|
20230823,144700,819270310,11930,11940,11940,11930,37
|
|
20230823,144600,818828800,11930,11930,11930,11930,54
|
|
20230823,144500,818184580,11930,11940,11940,11930,7
|
|
20230823,144400,818101060,11930,11930,11930,11930,0
|
|
20230823,144300,818101060,11930,11930,11930,11930,0
|
|
20230823,144200,818101060,11930,11930,11930,11930,5
|
|
20230823,144100,818041410,11940,11940,11940,11940,75
|
|
20230823,144000,817145910,11950,11950,11950,11950,297
|
|
20230823,143900,813596760,11970,11960,11970,11960,2
|
|
20230823,143800,813572830,11960,11960,11960,11960,132
|
|
20230823,143700,811994110,11970,11970,11970,11970,48
|
|
20230823,143600,811419550,11970,11970,11970,11970,1
|
|
20230823,143500,811407580,11960,11960,11960,11960,33
|
|
20230823,143400,811012900,11970,11970,11970,11970,0
|
|
20230823,143300,811012900,11970,11970,11970,11970,1
|
|
20230823,143200,811000930,11970,11980,11980,11970,39
|
|
20230823,143100,810533780,11970,11970,11970,11960,60
|
|
20230823,143000,809815630,11970,11970,11970,11970,0
|
|
20230823,142900,809815630,11970,11950,11970,11950,11
|
|
20230823,142800,809684160,11960,11960,11960,11960,41
|
|
20230823,142700,809193800,11980,11980,11980,11980,0
|
|
20230823,142600,809193800,11980,11980,11980,11980,0
|
|
20230823,142500,809193800,11980,11980,11980,11980,0
|
|
20230823,142400,809193800,11980,11980,11980,11980,0
|
|
20230823,142300,809193800,11980,11980,11980,11980,0
|
|
20230823,142200,809193800,11980,11980,11980,11980,183
|
|
20230823,142100,807001460,11980,11970,11980,11970,20
|
|
20230823,142000,806761900,11980,11980,11980,11980,0
|
|
20230823,141900,806761900,11980,11970,11980,11970,20
|
|
20230823,141800,806522320,11970,11970,11970,11970,0
|
|
20230823,141700,806522320,11970,11970,11970,11970,3
|
|
20230823,141600,806486410,11950,11940,11950,11940,97
|
|
20230823,141500,805327840,11940,11940,11940,11940,0
|
|
20230823,141400,805327840,11940,11930,11940,11930,116
|
|
20230823,141300,803942940,11930,11930,11930,11930,5
|
|
20230823,141200,803883290,11930,11930,11930,11930,5
|
|
20230823,141100,803823640,11930,11930,11930,11930,180
|
|
20230823,141000,801676240,11930,11930,11930,11930,5
|
|
20230823,140900,801616590,11930,11930,11930,11930,43
|
|
20230823,140800,801103600,11920,11920,11920,11920,0
|
|
20230823,140700,801103600,11920,11920,11920,11920,5
|
|
20230823,140600,801044000,11880,11880,11880,11880,0
|
|
20230823,140500,801044000,11880,11880,11880,11880,0
|
|
20230823,140400,801044000,11880,11920,11920,11880,977
|
|
20230823,140300,789417750,11930,11920,11930,11920,37
|
|
20230823,140200,788976380,11920,11920,11920,11920,0
|
|
20230823,140100,788976380,11920,11920,11920,11920,0
|
|
20230823,140000,788976380,11920,11910,11920,11910,172
|
|
20230823,135900,786927850,11910,11910,11910,11910,82
|
|
20230823,135800,785951230,11910,11920,11920,11910,89
|
|
20230823,135700,784891120,11930,11930,11930,11930,0
|
|
20230823,135600,784891120,11930,11910,11930,11910,173
|
|
20230823,135500,782830650,11900,11900,11900,11900,47
|
|
20230823,135400,782271350,11900,11900,11900,11900,101
|
|
20230823,135300,781069450,11900,11900,11900,11900,52
|
|
20230823,135200,780450650,11910,11910,11910,11910,104
|
|
20230823,135100,779212010,11910,11910,11910,11910,35
|
|
20230823,135000,778795160,11910,11910,11910,11910,100
|
|
20230823,134900,777604160,11900,11890,11900,11890,204
|
|
20230823,134800,775176600,11890,11890,11890,11890,66
|
|
20230823,134700,774391860,11890,11890,11890,11890,0
|
|
20230823,134600,774391860,11890,11890,11890,11890,410
|
|
20230823,134500,769516960,11900,11900,11900,11900,153
|
|
20230823,134400,767696260,11890,11920,11920,11890,357
|
|
20230823,134300,763445050,11920,11920,11920,11920,84
|
|
20230823,134200,762443770,11920,11910,11920,11910,148
|
|
20230823,134100,760681050,11910,11920,11920,11910,31
|
|
20230823,134000,760311830,11900,11890,11900,11890,28
|
|
20230823,133900,759978680,11880,11880,11880,11880,50
|
|
20230823,133800,759384680,11880,11880,11880,11880,153
|
|
20230823,133700,757567040,11870,11870,11870,11870,103
|
|
20230823,133600,756344430,11870,11890,11890,11870,550
|
|
20230823,133500,749812930,11870,11900,11900,11870,589
|
|
20230823,133400,742813140,11900,11900,11900,11900,100
|
|
20230823,133300,741623140,11900,11910,11910,11900,346
|
|
20230823,133200,737504780,11920,11920,11920,11920,200
|
|
20230823,133100,735120780,11910,11910,11910,11910,153
|
|
20230823,133000,733298550,11920,11920,11920,11920,120
|
|
20230823,132900,731868150,11920,11930,11930,11920,122
|
|
20230823,132800,730413750,11920,11930,11930,11920,172
|
|
20230823,132700,728362470,11930,11940,11940,11930,122
|
|
20230823,132600,726906790,11940,11940,11940,11940,99
|
|
20230823,132500,725724730,11940,11930,11940,11930,217
|
|
20230823,132400,723135870,11940,11930,11940,11930,112
|
|
20230823,132300,721799590,11930,11920,11930,11920,348
|
|
20230823,132200,717650940,11920,11920,11920,11920,105
|
|
20230823,132100,716399340,11910,11920,11920,11910,89
|
|
20230823,132000,715339050,11920,11920,11920,11920,366
|
|
20230823,131900,710976330,11920,11920,11920,11920,208
|
|
20230823,131800,708496970,11930,11930,11930,11930,1
|
|
20230823,131700,708485040,11960,11910,11960,11900,674
|
|
20230823,131600,700453520,11910,11940,11950,11910,2717
|
|
20230823,131500,668066410,11950,11950,11950,11950,1
|
|
20230823,131400,668054460,11940,11940,11940,11940,102
|
|
20230823,131300,666836580,11980,11960,11980,11930,2652
|
|
20230823,131200,635163200,11970,11970,11970,11970,56
|
|
20230823,131100,634492880,11970,11970,11980,11970,302
|
|
20230823,131000,630876990,11970,11970,11970,11970,38
|
|
20230823,130900,630422130,11990,11990,12000,11990,12
|
|
20230823,130800,630278240,12000,11980,12000,11950,5313
|
|
20230823,130700,566668490,11980,11980,12000,11980,433
|
|
20230823,130600,561479510,11980,11980,11990,11980,179
|
|
20230823,130500,559334190,11980,11980,11990,11980,109
|
|
20230823,130400,558028270,11980,11980,11990,11980,565
|
|
20230823,130300,551259470,11980,12000,12000,11980,1406
|
|
20230823,130200,534389720,12000,12000,12000,12000,105
|
|
20230823,130100,533129720,12010,12010,12010,12010,47
|
|
20230823,130000,532565250,12010,12020,12020,12010,82
|
|
20230823,125900,531580420,12010,12010,12010,12010,126
|
|
20230823,125800,530067160,12010,12010,12010,12010,147
|
|
20230823,125700,528301690,12010,12010,12010,12010,55
|
|
20230823,125600,527641140,12020,12020,12020,12010,128
|
|
20230823,125500,526103760,12020,12020,12020,12020,20
|
|
20230823,125400,525863360,12020,12020,12020,12020,0
|
|
20230823,125300,525863360,12020,12020,12020,12020,83
|
|
20230823,125200,524865700,12020,12030,12040,12020,53
|
|
20230823,125100,524227960,12020,12020,12020,12010,171
|
|
20230823,125000,522173440,12010,12010,12010,12010,63
|
|
20230823,124900,521416810,12020,12020,12020,12020,161
|
|
20230823,124800,519481590,12010,12010,12010,12010,65
|
|
20230823,124700,518700940,12020,12020,12020,12020,50
|
|
20230823,124600,518099940,12020,12020,12020,12010,10
|
|
20230823,124500,517979790,12020,12010,12030,12010,139
|
|
20230823,124400,516310280,12020,12020,12020,12020,22
|
|
20230823,124300,516045840,12020,12010,12020,12000,499
|
|
20230823,124200,510055910,12000,12010,12010,12000,212
|
|
20230823,124100,507511760,12010,12010,12010,12010,77
|
|
20230823,124000,506586990,12010,12010,12010,12000,173
|
|
20230823,123900,504509680,12010,12010,12010,12010,34
|
|
20230823,123800,504101340,12010,12020,12020,12010,106
|
|
20230823,123700,502828260,12020,12020,12020,12010,56
|
|
20230823,123600,502155660,12020,12010,12020,12010,98
|
|
20230823,123500,500978660,12010,12010,12010,12010,5
|
|
20230823,123400,500918610,12010,12010,12010,12010,0
|
|
20230823,123300,500918610,12010,12010,12010,12000,1203
|
|
20230823,123200,486471410,12010,12010,12010,12010,1160
|
|
20230823,123100,472539810,12010,12010,12010,12010,5
|
|
20230823,123000,472479760,12020,12010,12020,12010,364
|
|
20230823,122900,468104890,12000,12010,12010,12000,1179
|
|
20230823,122800,453955000,12010,12010,12010,12010,66
|
|
20230823,122700,453162340,12020,12020,12020,12020,102
|
|
20230823,122600,451936300,12020,12010,12020,12010,235
|
|
20230823,122500,449112970,12020,12020,12020,12020,0
|
|
20230823,122400,449112970,12020,12020,12020,12020,100
|
|
20230823,122300,447910970,12020,12010,12020,12010,65
|
|
20230823,122200,447129920,12010,11990,12010,11990,927
|
|
20230823,122100,436006920,11980,11980,11980,11980,54
|
|
20230823,122000,435360000,11990,11990,11990,11990,43
|
|
20230823,121900,434844430,11990,11990,11990,11990,212
|
|
20230823,121800,432302550,12000,12000,12010,12000,712
|
|
20230823,121700,423757950,12010,12020,12020,12010,49
|
|
20230823,121600,423169360,12000,12030,12030,12000,3804
|
|
20230823,121500,377490580,12030,12030,12030,12030,80
|
|
20230823,121400,376528180,12030,12030,12030,12030,126
|
|
20230823,121300,375012400,12030,12040,12040,12030,115
|
|
20230823,121200,373628750,12040,12030,12040,12030,82
|
|
20230823,121100,372642050,12040,12040,12040,12040,124
|
|
20230823,121000,371149090,12040,12050,12050,12040,59
|
|
20230823,120900,370438710,12050,12040,12050,12040,176
|
|
20230823,120800,368319640,12040,12040,12040,12040,0
|
|
20230823,120700,368319640,12040,12050,12050,12040,732
|
|
20230823,120600,359499550,12050,12050,12050,12050,427
|
|
20230823,120500,354354200,12050,12060,12060,12050,76
|
|
20230823,120400,353438370,12050,12050,12050,12050,92
|
|
20230823,120300,352329770,12060,12050,12060,12050,94
|
|
20230823,120200,351196770,12050,12050,12050,12050,185
|
|
20230823,120100,348967520,12050,12050,12050,12050,59
|
|
20230823,120000,348256570,12080,12080,12080,12080,0
|
|
20230823,115900,348256570,12080,12050,12080,12050,216
|
|
20230823,115800,345653710,12050,12050,12050,12050,0
|
|
20230823,115700,345653710,12050,12050,12050,12050,0
|
|
20230823,115600,345653710,12050,12040,12050,12040,305
|
|
20230823,115500,341978560,12050,12050,12050,12050,1
|
|
20230823,115400,341966510,12050,12050,12050,12050,0
|
|
20230823,115300,341966510,12050,12050,12050,12050,99
|
|
20230823,115200,340773560,12050,12050,12050,12050,149
|
|
20230823,115100,338978110,12060,12060,12060,12060,86
|
|
20230823,115000,337940950,12070,12060,12070,12060,86
|
|
20230823,114900,336903690,12060,12060,12060,12060,125
|
|
20230823,114800,335396190,12060,12060,12060,12050,150
|
|
20230823,114700,333587280,12080,12080,12080,12080,0
|
|
20230823,114600,333587280,12080,12080,12080,12080,1
|
|
20230823,114500,333575200,12060,12050,12060,12050,137
|
|
20230823,114400,331923960,12060,12060,12060,12050,183
|
|
20230823,114300,329717960,12050,12060,12060,12050,55
|
|
20230823,114200,329055200,12060,12050,12060,12050,114
|
|
20230823,114100,327681300,12060,12060,12060,12060,29
|
|
20230823,114000,327331560,12060,12060,12060,12060,0
|
|
20230823,113900,327331560,12060,12050,12060,12050,83
|
|
20230823,113800,326331000,12060,12060,12060,12050,108
|
|
20230823,113700,325028570,12050,12060,12060,12050,108
|
|
20230823,113600,323726980,12050,12050,12050,12050,0
|
|
20230823,113500,323726980,12050,12080,12080,12050,499
|
|
20230823,113400,317708180,12070,12080,12080,12070,71
|
|
20230823,113300,316851200,12080,12070,12080,12070,186
|
|
20230823,113200,314605150,12070,12060,12070,12060,102
|
|
20230823,113100,313374710,12070,12060,12070,12060,88
|
|
20230823,113000,312312590,12070,12060,12070,12060,96
|
|
20230823,112900,311154290,12060,12060,12060,12060,87
|
|
20230823,112800,310105070,12070,12060,12070,12060,67
|
|
20230823,112700,309296430,12060,12070,12070,12060,67
|
|
20230823,112600,308488400,12060,12060,12070,12060,291
|
|
20230823,112500,304977040,12060,12060,12060,12060,62
|
|
20230823,112400,304229320,12070,12070,12070,12070,268
|
|
20230823,112300,300994560,12070,12080,12080,12070,56
|
|
20230823,112200,300318630,12080,12080,12080,12080,55
|
|
20230823,112100,299654230,12090,12090,12090,12090,2
|
|
20230823,112000,299630050,12090,12090,12090,12090,0
|
|
20230823,111900,299630050,12090,12090,12090,12090,0
|
|
20230823,111800,299630050,12090,12090,12090,12090,150
|
|
20230823,111700,297816550,12090,12100,12100,12090,291
|
|
20230823,111600,294295630,12100,12100,12100,12100,0
|
|
20230823,111500,294295630,12100,12100,12100,12100,0
|
|
20230823,111400,294295630,12100,12100,12100,12100,36
|
|
20230823,111300,293860030,12100,12090,12100,12090,300
|
|
20230823,111200,290230590,12080,12080,12080,12080,76
|
|
20230823,111100,289312510,12080,12080,12080,12080,101
|
|
20230823,111000,288092430,12090,12080,12090,12080,57
|
|
20230823,110900,287403850,12090,12080,12090,12080,108
|
|
20230823,110800,286099030,12080,12080,12080,12080,133
|
|
20230823,110700,284492390,12070,12070,12070,12070,62
|
|
20230823,110600,283744050,12070,12070,12070,12070,114
|
|
20230823,110500,282368070,12070,12070,12070,12070,154
|
|
20230823,110400,280509290,12070,12070,12070,12070,0
|
|
20230823,110300,280509290,12070,12090,12090,12070,168
|
|
20230823,110200,278480530,12080,12080,12080,12080,110
|
|
20230823,110100,277151730,12080,12080,12080,12080,94
|
|
20230823,110000,276016210,12080,12110,12110,12080,2611
|
|
20230823,105900,244425430,12120,12130,12130,12120,16
|
|
20230823,105800,244231500,12120,12120,12120,12120,98
|
|
20230823,105700,243043740,12120,12120,12120,12120,152
|
|
20230823,105600,241201500,12110,12130,12130,12110,69
|
|
20230823,105500,240365870,12120,12130,12130,12120,186
|
|
20230823,105400,238111540,12120,12120,12120,12120,0
|
|
20230823,105300,238111540,12120,12120,12120,12120,15
|
|
20230823,105200,237929740,12120,12120,12120,12120,121
|
|
20230823,105100,236463220,12110,12100,12110,12100,406
|
|
20230823,105000,231547630,12110,12110,12110,12110,1
|
|
20230823,104900,231535520,12110,12110,12110,12100,715
|
|
20230823,104800,222876920,12110,12110,12110,12100,419
|
|
20230823,104700,217803280,12120,12120,12120,12120,91
|
|
20230823,104600,216700360,12110,12110,12110,12110,58
|
|
20230823,104500,215997980,12100,12130,12130,12100,118
|
|
20230823,104400,214569740,12110,12110,12110,12110,524
|
|
20230823,104300,208224100,12170,12170,12170,12170,0
|
|
20230823,104200,208224100,12170,12170,12170,12170,0
|
|
20230823,104100,208224100,12170,12170,12170,12170,0
|
|
20230823,104000,208224100,12170,12170,12170,12170,0
|
|
20230823,103900,208224100,12170,12120,12170,12120,20
|
|
20230823,103800,207981410,12110,12120,12120,12110,122
|
|
20230823,103700,206503840,12110,12110,12110,12110,85
|
|
20230823,103600,205474490,12120,12120,12120,12120,50
|
|
20230823,103500,204868490,12120,12130,12130,12120,106
|
|
20230823,103400,203583760,12120,12120,12120,12120,48
|
|
20230823,103300,203002000,12110,12110,12110,12110,78
|
|
20230823,103200,202057420,12110,12110,12110,12110,180
|
|
20230823,103100,199877620,12130,12130,12130,12130,0
|
|
20230823,103000,199877620,12130,12100,12130,12100,518
|
|
20230823,102900,193609600,12100,12120,12120,12100,531
|
|
20230823,102800,187179400,12120,12110,12120,12110,229
|
|
20230823,102700,184403960,12120,12110,12120,12110,115
|
|
20230823,102600,183011170,12110,12140,12140,12110,1492
|
|
20230823,102500,164931810,12140,12140,12140,12140,64
|
|
20230823,102400,164154850,12140,12140,12140,12140,5
|
|
20230823,102300,164094150,12140,12150,12150,12140,98
|
|
20230823,102200,162904130,12140,12140,12140,12140,110
|
|
20230823,102100,161568730,12140,12140,12140,12140,47
|
|
20230823,102000,160998150,12130,12130,12130,12130,3
|
|
20230823,101900,160961760,12130,12140,12140,12130,252
|
|
20230823,101800,157903990,12140,12140,12140,12140,48
|
|
20230823,101700,157321270,12140,12140,12140,12140,107
|
|
20230823,101600,156022290,12150,12150,12150,12150,31
|
|
20230823,101500,155645640,12150,12140,12150,12140,107
|
|
20230823,101400,154346610,12150,12150,12150,12140,64
|
|
20230823,101300,153569520,12150,12140,12150,12140,118
|
|
20230823,101200,152135890,12140,12160,12170,12140,235
|
|
20230823,101100,149277280,12150,12150,12150,12150,2
|
|
20230823,101000,149252980,12140,12150,12150,12140,127
|
|
20230823,100900,147711170,12160,12160,12160,12160,29
|
|
20230823,100800,147358530,12160,12130,12160,12130,119
|
|
20230823,100700,145912970,12120,12120,12120,12120,59
|
|
20230823,100600,145197890,12130,12130,12130,12130,152
|
|
20230823,100500,143354130,12120,12120,12120,12120,0
|
|
20230823,100400,143354130,12120,12120,12120,12120,158
|
|
20230823,100300,141439170,12130,12130,12130,12110,839
|
|
20230823,100200,131269020,12140,12140,12140,12140,150
|
|
20230823,100100,129448020,12130,12130,12130,12130,139
|
|
20230823,100000,127761950,12130,12150,12150,12130,400
|
|
20230823,095900,122906010,12150,12150,12150,12150,97
|
|
20230823,095800,121727460,12150,12150,12150,12150,3
|
|
20230823,095700,121691010,12140,12140,12140,12140,111
|
|
20230823,095600,120343470,12140,12150,12150,12140,42
|
|
20230823,095500,119833580,12170,12150,12170,12140,787
|
|
20230823,095400,110278830,12160,12160,12160,12160,71
|
|
20230823,095300,109415470,12150,12150,12150,12150,0
|
|
20230823,095200,109415470,12150,12160,12160,12150,145
|
|
20230823,095100,107653220,12150,12150,12150,12150,1
|
|
20230823,095000,107641070,12150,12150,12160,12140,617
|
|
20230823,094900,100144640,12160,12160,12160,12160,10
|
|
20230823,094800,100023040,12160,12170,12170,12160,153
|
|
20230823,094700,98162520,12160,12160,12160,12160,26
|
|
20230823,094600,97846360,12160,12160,12160,12160,96
|
|
20230823,094500,96679000,12170,12170,12170,12160,256
|
|
20230823,094400,93564330,12180,12180,12180,12180,0
|
|
20230823,094300,93564330,12180,12180,12180,12180,53
|
|
20230823,094200,92918790,12190,12150,12190,12150,100
|
|
20230823,094100,91703750,12150,12180,12210,12150,87
|
|
20230823,094000,90645800,12160,12150,12160,12150,232
|
|
20230823,093900,87826010,12160,12180,12180,12150,80
|
|
20230823,093800,86853640,12150,12170,12170,12150,803
|
|
20230823,093700,77087720,12180,12200,12200,12180,270
|
|
20230823,093600,73798880,12200,12200,12210,12200,46
|
|
20230823,093500,73237670,12200,12200,12200,12180,585
|
|
20230823,093400,66107010,12200,12200,12200,12200,10
|
|
20230823,093300,65985010,12200,12200,12200,12200,1
|
|
20230823,093200,65972810,12190,12180,12190,12180,188
|
|
20230823,093100,63681190,12190,12180,12190,12180,68
|
|
20230823,093000,62852850,12180,12180,12190,12180,142
|
|
20230823,092900,61122810,12170,12170,12190,12170,1128
|
|
20230823,092800,47393670,12180,12190,12190,12180,257
|
|
20230823,092700,44261170,12200,12220,12220,12200,58
|
|
20230823,092600,43552670,12220,12210,12220,12200,271
|
|
20230823,092500,40243170,12210,12210,12210,12210,30
|
|
20230823,092400,39876870,12210,12210,12210,12200,278
|
|
20230823,092300,36483750,12220,12240,12280,12220,1031
|
|
20230823,092200,23876800,12240,12230,12240,12230,136
|
|
20230823,092100,22212170,12230,12230,12240,12230,226
|
|
20230823,092000,19448000,12240,12250,12250,12240,277
|
|
20230823,091900,16056620,12250,12260,12260,12250,16
|
|
20230823,091800,15860610,12330,12330,12330,12330,0
|
|
20230823,091700,15860610,12330,12330,12330,12330,0
|
|
20230823,091600,15860610,12330,12250,12330,12250,215
|
|
20230823,091500,13226780,12250,12320,12320,12250,179
|
|
20230823,091400,11033270,12270,12290,12290,12260,379
|
|
20230823,091300,6382680,12290,12290,12290,12290,0
|
|
20230823,091200,6382680,12290,12290,12290,12290,10
|
|
20230823,091100,6259780,12290,12290,12290,12290,26
|
|
20230823,091000,5940240,12290,12290,12290,12280,143
|
|
20230823,090900,4182810,12350,12350,12350,12350,0
|
|
20230823,090800,4182810,12350,12350,12350,12350,0
|
|
20230823,090700,4182810,12350,12350,12350,12350,1
|
|
20230823,090600,4170460,12280,12280,12280,12280,0
|
|
20230823,090500,4170460,12280,12300,12300,12280,50
|
|
20230823,090400,3556370,12300,12310,12310,12300,147
|
|
20230823,090300,1748000,12360,12360,12360,12360,10
|
|
20230823,090200,1624400,12400,12400,12400,12400,0
|
|
20230823,090100,1624400,12400,12400,12400,12400,0
|
|
20230823,090000,1624400,12400,12400,12400,12400,131
|