660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195700,567222180,19920,19920,19920,19920,381
|
|
20230804,195600,567222180,19920,19920,19920,19920,0
|
|
20230804,195500,567222180,19920,19920,19920,19920,0
|
|
20230804,195400,567222180,19920,19920,19920,19920,0
|
|
20230804,195300,567222180,19920,19920,19920,19920,0
|
|
20230804,195200,567222180,19920,19920,19920,19920,0
|
|
20230804,195100,567222180,19920,19920,19920,19920,0
|
|
20230804,195000,567222180,19920,19920,19920,19920,0
|
|
20230804,194900,567222180,19920,19920,19920,19920,0
|
|
20230804,194800,567222180,19920,19920,19920,19920,0
|
|
20230804,194700,567222180,19920,19920,19920,19920,0
|
|
20230804,194600,567222180,19920,19920,19920,19920,0
|
|
20230804,194500,567222180,19920,19920,19920,19920,0
|
|
20230804,194400,567222180,19920,19920,19920,19920,0
|
|
20230804,194300,567222180,19920,19920,19920,19920,0
|
|
20230804,194200,567222180,19920,19920,19920,19920,0
|
|
20230804,194100,567222180,19920,19920,19920,19920,0
|
|
20230804,194000,567222180,19920,19920,19920,19920,0
|
|
20230804,193900,567222180,19920,19920,19920,19920,0
|
|
20230804,193800,567222180,19920,19920,19920,19920,0
|
|
20230804,193700,567222180,19920,19920,19920,19920,0
|
|
20230804,193600,567222180,19920,19920,19920,19920,0
|
|
20230804,193500,567222180,19920,19920,19920,19920,0
|
|
20230804,193400,567222180,19920,19920,19920,19920,0
|
|
20230804,193300,567222180,19920,19920,19920,19920,0
|
|
20230804,193200,567222180,19920,19920,19920,19920,0
|
|
20230804,193100,567222180,19920,19920,19920,19920,0
|
|
20230804,193000,567222180,19920,19920,19920,19920,0
|
|
20230804,192900,567222180,19920,19920,19920,19920,0
|
|
20230804,192800,567222180,19920,19920,19920,19920,0
|
|
20230804,192700,567222180,19920,19920,19920,19920,381
|
|
20230804,192600,567222180,19920,19920,19920,19920,0
|
|
20230804,192500,567222180,19920,19920,19920,19920,0
|
|
20230804,192400,567222180,19920,19920,19920,19920,0
|
|
20230804,192300,567222180,19920,19920,19920,19920,0
|
|
20230804,192200,567222180,19920,19920,19920,19920,0
|
|
20230804,192100,567222180,19920,19920,19920,19920,0
|
|
20230804,192000,567222180,19920,19920,19920,19920,0
|
|
20230804,191900,567222180,19920,19920,19920,19920,0
|
|
20230804,191800,567222180,19920,19920,19920,19920,0
|
|
20230804,191700,567222180,19920,19920,19920,19920,0
|
|
20230804,191600,567222180,19920,19920,19920,19920,0
|
|
20230804,191500,567222180,19920,19920,19920,19920,0
|
|
20230804,191400,567222180,19920,19920,19920,19920,0
|
|
20230804,191300,567222180,19920,19920,19920,19920,0
|
|
20230804,191200,567222180,19920,19920,19920,19920,0
|
|
20230804,191100,567222180,19920,19920,19920,19920,0
|
|
20230804,191000,567222180,19920,19920,19920,19920,0
|
|
20230804,190900,567222180,19920,19920,19920,19920,0
|
|
20230804,190800,567222180,19920,19920,19920,19920,0
|
|
20230804,190700,567222180,19920,19920,19920,19920,0
|
|
20230804,190600,567222180,19920,19920,19920,19920,0
|
|
20230804,190500,567222180,19920,19920,19920,19920,0
|
|
20230804,190400,567222180,19920,19920,19920,19920,0
|
|
20230804,190300,567222180,19920,19920,19920,19920,0
|
|
20230804,190200,567222180,19920,19920,19920,19920,0
|
|
20230804,190100,567222180,19920,19920,19920,19920,0
|
|
20230804,190000,567222180,19920,19920,19920,19920,0
|
|
20230804,185900,567222180,19920,19920,19920,19920,0
|
|
20230804,185800,567222180,19920,19920,19920,19920,0
|
|
20230804,185700,567222180,19920,19920,19920,19920,381
|
|
20230804,185600,567222180,19920,19920,19920,19920,0
|
|
20230804,185500,567222180,19920,19920,19920,19920,0
|
|
20230804,185400,567222180,19920,19920,19920,19920,0
|
|
20230804,185300,567222180,19920,19920,19920,19920,0
|
|
20230804,185200,567222180,19920,19920,19920,19920,0
|
|
20230804,185100,567222180,19920,19920,19920,19920,0
|
|
20230804,185000,567222180,19920,19920,19920,19920,0
|
|
20230804,184900,567222180,19920,19920,19920,19920,0
|
|
20230804,184800,567222180,19920,19920,19920,19920,0
|
|
20230804,184700,567222180,19920,19920,19920,19920,0
|
|
20230804,184600,567222180,19920,19920,19920,19920,0
|
|
20230804,184500,567222180,19920,19920,19920,19920,0
|
|
20230804,184400,567222180,19920,19920,19920,19920,0
|
|
20230804,184300,567222180,19920,19920,19920,19920,0
|
|
20230804,184200,567222180,19920,19920,19920,19920,0
|
|
20230804,184100,567222180,19920,19920,19920,19920,0
|
|
20230804,184000,567222180,19920,19920,19920,19920,0
|
|
20230804,183900,567222180,19920,19920,19920,19920,0
|
|
20230804,183800,567222180,19920,19920,19920,19920,0
|
|
20230804,183700,567222180,19920,19920,19920,19920,0
|
|
20230804,183600,567222180,19920,19920,19920,19920,0
|
|
20230804,183500,567222180,19920,19920,19920,19920,0
|
|
20230804,183400,567222180,19920,19920,19920,19920,0
|
|
20230804,183300,567222180,19920,19920,19920,19920,0
|
|
20230804,183200,567222180,19920,19920,19920,19920,0
|
|
20230804,183100,567222180,19920,19920,19920,19920,0
|
|
20230804,183000,567222180,19920,19920,19920,19920,0
|
|
20230804,182900,567222180,19920,19920,19920,19920,0
|
|
20230804,182800,567222180,19920,19920,19920,19920,0
|
|
20230804,182700,567222180,19920,19920,19920,19920,381
|
|
20230804,182600,567222180,19920,19920,19920,19920,0
|
|
20230804,182500,567222180,19920,19920,19920,19920,0
|
|
20230804,182400,567222180,19920,19920,19920,19920,0
|
|
20230804,182300,567222180,19920,19920,19920,19920,0
|
|
20230804,182200,567222180,19920,19920,19920,19920,0
|
|
20230804,182100,567222180,19920,19920,19920,19920,0
|
|
20230804,182000,567222180,19920,19920,19920,19920,0
|
|
20230804,181900,567222180,19920,19920,19920,19920,0
|
|
20230804,181800,567222180,19920,19920,19920,19920,0
|
|
20230804,181700,567222180,19920,19920,19920,19920,0
|
|
20230804,181600,567222180,19920,19920,19920,19920,0
|
|
20230804,181500,567222180,19920,19920,19920,19920,0
|
|
20230804,181400,567222180,19920,19920,19920,19920,0
|
|
20230804,181300,567222180,19920,19920,19920,19920,0
|
|
20230804,181200,567222180,19920,19920,19920,19920,0
|
|
20230804,181100,567222180,19920,19920,19920,19920,0
|
|
20230804,181000,567222180,19920,19920,19920,19920,0
|
|
20230804,180900,567222180,19920,19920,19920,19920,0
|
|
20230804,180800,567222180,19920,19920,19920,19920,0
|
|
20230804,180700,567222180,19920,19920,19920,19920,0
|
|
20230804,180600,567222180,19920,19920,19920,19920,0
|
|
20230804,180500,567222180,19920,19920,19920,19920,0
|
|
20230804,180400,567222180,19920,19920,19920,19920,0
|
|
20230804,180300,567222180,19920,19920,19920,19920,0
|
|
20230804,180200,567222180,19920,19920,19920,19920,0
|
|
20230804,180100,567222180,19920,19920,19920,19920,0
|
|
20230804,180000,567222180,19920,19920,19920,19920,0
|
|
20230804,175900,567222180,19920,19920,19920,19920,0
|
|
20230804,175800,567222180,19920,19920,19920,19920,0
|
|
20230804,175700,567222180,19920,19920,19920,19920,381
|
|
20230804,175600,567222180,19920,19920,19920,19920,0
|
|
20230804,175500,567222180,19920,19920,19920,19920,0
|
|
20230804,175400,567222180,19920,19920,19920,19920,0
|
|
20230804,175300,567222180,19920,19920,19920,19920,0
|
|
20230804,175200,567222180,19920,19920,19920,19920,0
|
|
20230804,175100,567222180,19920,19920,19920,19920,0
|
|
20230804,175000,567222180,19920,19920,19920,19920,0
|
|
20230804,174900,567222180,19920,19920,19920,19920,0
|
|
20230804,174800,567222180,19920,19920,19920,19920,0
|
|
20230804,174700,567222180,19920,19920,19920,19920,0
|
|
20230804,174600,567222180,19920,19920,19920,19920,0
|
|
20230804,174500,567222180,19920,19920,19920,19920,0
|
|
20230804,174400,567222180,19920,19920,19920,19920,0
|
|
20230804,174300,567222180,19920,19920,19920,19920,0
|
|
20230804,174200,567222180,19920,19920,19920,19920,0
|
|
20230804,174100,567222180,19920,19920,19920,19920,0
|
|
20230804,174000,567222180,19920,19920,19920,19920,0
|
|
20230804,173900,567222180,19920,19920,19920,19920,0
|
|
20230804,173800,567222180,19920,19920,19920,19920,0
|
|
20230804,173700,567222180,19920,19920,19920,19920,0
|
|
20230804,173600,567222180,19920,19920,19920,19920,0
|
|
20230804,173500,567222180,19920,19920,19920,19920,0
|
|
20230804,173400,567222180,19920,19920,19920,19920,0
|
|
20230804,173300,567222180,19920,19920,19920,19920,0
|
|
20230804,173200,567222180,19920,19920,19920,19920,0
|
|
20230804,173100,567222180,19920,19920,19920,19920,0
|
|
20230804,173000,567222180,19920,19920,19920,19920,0
|
|
20230804,172900,567222180,19920,19920,19920,19920,0
|
|
20230804,172800,567222180,19920,19920,19920,19920,0
|
|
20230804,172700,567222180,19920,19920,19920,19920,381
|
|
20230804,172600,567222180,19920,19920,19920,19920,0
|
|
20230804,172500,567222180,19920,19920,19920,19920,0
|
|
20230804,172400,567222180,19920,19920,19920,19920,0
|
|
20230804,172300,567222180,19920,19920,19920,19920,0
|
|
20230804,172200,567222180,19920,19920,19920,19920,0
|
|
20230804,172100,567222180,19920,19920,19920,19920,0
|
|
20230804,172000,567222180,19920,19920,19920,19920,0
|
|
20230804,171900,567222180,19920,19920,19920,19920,0
|
|
20230804,171800,567222180,19920,19920,19920,19920,0
|
|
20230804,171700,567222180,19920,19920,19920,19920,0
|
|
20230804,171600,567222180,19920,19920,19920,19920,0
|
|
20230804,171500,567222180,19920,19920,19920,19920,0
|
|
20230804,171400,567222180,19920,19920,19920,19920,0
|
|
20230804,171300,567222180,19920,19920,19920,19920,0
|
|
20230804,171200,567222180,19920,19920,19920,19920,0
|
|
20230804,171100,567222180,19920,19920,19920,19920,0
|
|
20230804,171000,567222180,19920,19920,19920,19920,0
|
|
20230804,170900,567222180,19920,19920,19920,19920,0
|
|
20230804,170800,567222180,19920,19920,19920,19920,0
|
|
20230804,170700,567222180,19920,19920,19920,19920,0
|
|
20230804,170600,567222180,19920,19920,19920,19920,0
|
|
20230804,170500,567222180,19920,19920,19920,19920,0
|
|
20230804,170400,567222180,19920,19920,19920,19920,0
|
|
20230804,170300,567222180,19920,19920,19920,19920,0
|
|
20230804,170200,567222180,19920,19920,19920,19920,0
|
|
20230804,170100,567222180,19920,19920,19920,19920,0
|
|
20230804,170000,567222180,19920,19920,19920,19920,0
|
|
20230804,165900,567222180,19920,19920,19920,19920,0
|
|
20230804,165800,567222180,19920,19920,19920,19920,0
|
|
20230804,165700,567222180,19920,19920,19920,19920,381
|
|
20230804,165600,567222180,19920,19920,19920,19920,0
|
|
20230804,165500,567222180,19920,19920,19920,19920,0
|
|
20230804,165400,567222180,19920,19920,19920,19920,0
|
|
20230804,165300,567222180,19920,19920,19920,19920,0
|
|
20230804,165200,567222180,19920,19920,19920,19920,0
|
|
20230804,165100,567222180,19920,19920,19920,19920,0
|
|
20230804,165000,567222180,19920,19920,19920,19920,0
|
|
20230804,164900,567222180,19920,19920,19920,19920,0
|
|
20230804,164800,567222180,19920,19920,19920,19920,0
|
|
20230804,164700,567222180,19920,19920,19920,19920,0
|
|
20230804,164600,567222180,19920,19920,19920,19920,0
|
|
20230804,164500,567222180,19920,19920,19920,19920,0
|
|
20230804,164400,567222180,19920,19920,19920,19920,0
|
|
20230804,164300,567222180,19920,19920,19920,19920,0
|
|
20230804,164200,567222180,19920,19920,19920,19920,0
|
|
20230804,164100,567222180,19920,19920,19920,19920,0
|
|
20230804,164000,567222180,19920,19920,19920,19920,0
|
|
20230804,163900,567222180,19920,19920,19920,19920,0
|
|
20230804,163800,567222180,19920,19920,19920,19920,0
|
|
20230804,163700,567222180,19920,19920,19920,19920,0
|
|
20230804,163600,567222180,19920,19920,19920,19920,0
|
|
20230804,163500,567222180,19920,19920,19920,19920,0
|
|
20230804,163400,567222180,19920,19920,19920,19920,0
|
|
20230804,163300,567222180,19920,19920,19920,19920,0
|
|
20230804,163200,567222180,19920,19920,19920,19920,0
|
|
20230804,163100,567222180,19920,19920,19920,19920,0
|
|
20230804,163000,567222180,19920,19920,19920,19920,0
|
|
20230804,162900,567222180,19920,19920,19920,19920,0
|
|
20230804,162800,567222180,19920,19920,19920,19920,0
|
|
20230804,162700,567222180,19920,19920,19920,19920,381
|
|
20230804,162600,567222180,19920,19920,19920,19920,0
|
|
20230804,162500,567222180,19920,19920,19920,19920,0
|
|
20230804,162400,567222180,19920,19920,19920,19920,0
|
|
20230804,162300,567222180,19920,19920,19920,19920,0
|
|
20230804,162200,567222180,19920,19920,19920,19920,0
|
|
20230804,162100,567222180,19920,19920,19920,19920,0
|
|
20230804,162000,567222180,19920,19920,19920,19920,0
|
|
20230804,161900,567222180,19920,19920,19920,19920,0
|
|
20230804,161800,567222180,19920,19920,19920,19920,0
|
|
20230804,161700,567222180,19920,19920,19920,19920,0
|
|
20230804,161600,567222180,19920,19920,19920,19920,0
|
|
20230804,161500,567222180,19920,19920,19920,19920,0
|
|
20230804,161400,567222180,19920,19920,19920,19920,0
|
|
20230804,161300,567222180,19920,19920,19920,19920,0
|
|
20230804,161200,567222180,19920,19920,19920,19920,0
|
|
20230804,161100,567222180,19920,19920,19920,19920,0
|
|
20230804,161000,567222180,19920,19920,19920,19920,0
|
|
20230804,160900,567222180,19920,19920,19920,19920,0
|
|
20230804,160800,567222180,19920,19920,19920,19920,0
|
|
20230804,160700,567222180,19920,19920,19920,19920,0
|
|
20230804,160600,567222180,19920,19920,19920,19920,0
|
|
20230804,160500,567222180,19920,19920,19920,19920,0
|
|
20230804,160400,567222180,19920,19920,19920,19920,0
|
|
20230804,160300,567222180,19920,19920,19920,19920,0
|
|
20230804,160200,567222180,19920,19920,19920,19920,0
|
|
20230804,160100,567222180,19920,19920,19920,19920,0
|
|
20230804,160000,567222180,19920,19920,19920,19920,0
|
|
20230804,155900,567222180,19920,19920,19920,19920,0
|
|
20230804,155800,567222180,19920,19920,19920,19920,0
|
|
20230804,155700,567222180,19920,19920,19920,19920,381
|
|
20230804,155600,567222180,19920,19920,19920,19920,0
|
|
20230804,155500,567222180,19920,19920,19920,19920,0
|
|
20230804,155400,567222180,19920,19920,19920,19920,0
|
|
20230804,155300,567222180,19920,19920,19920,19920,0
|
|
20230804,155200,567222180,19920,19920,19920,19920,0
|
|
20230804,155100,567222180,19920,19920,19920,19920,0
|
|
20230804,155000,567222180,19920,19920,19920,19920,0
|
|
20230804,154900,567222180,19920,19920,19920,19920,0
|
|
20230804,154800,567222180,19920,19920,19920,19920,0
|
|
20230804,154700,567222180,19920,19920,19920,19920,0
|
|
20230804,154600,567222180,19920,19920,19920,19920,0
|
|
20230804,154500,567222180,19920,19920,19920,19920,0
|
|
20230804,154400,567222180,19920,19920,19920,19920,0
|
|
20230804,154300,567222180,19920,19920,19920,19920,0
|
|
20230804,154200,567222180,19920,19920,19920,19920,0
|
|
20230804,154100,567222180,19920,19920,19920,19920,0
|
|
20230804,154000,567222180,19920,19920,19920,19920,0
|
|
20230804,153900,567222180,19920,19920,19920,19920,0
|
|
20230804,153800,567222180,19920,19920,19920,19920,0
|
|
20230804,153700,567222180,19920,19920,19920,19920,0
|
|
20230804,153600,567222180,19920,19920,19920,19920,0
|
|
20230804,153500,567222180,19920,19920,19920,19920,0
|
|
20230804,153400,567222180,19920,19920,19920,19920,0
|
|
20230804,153300,567222180,19920,19920,19920,19920,0
|
|
20230804,153200,567222180,19920,19920,19920,19920,0
|
|
20230804,153100,567222180,19920,19920,19920,19920,0
|
|
20230804,153000,567222180,19920,19920,19920,19920,381
|
|
20230804,152900,559632660,19930,19930,19930,19930,0
|
|
20230804,152800,559632660,19930,19930,19930,19930,0
|
|
20230804,152700,559632660,19930,19930,19930,19930,0
|
|
20230804,152600,559632660,19930,19930,19930,19930,0
|
|
20230804,152500,559632660,19930,19930,19930,19930,0
|
|
20230804,152400,559632660,19930,19930,19930,19930,0
|
|
20230804,152300,559632660,19930,19930,19930,19930,0
|
|
20230804,152200,559632660,19930,19930,19930,19930,0
|
|
20230804,152100,559632660,19930,19930,19930,19930,0
|
|
20230804,152000,559632660,19930,19930,19930,19930,0
|
|
20230804,151900,559632660,19930,19930,19930,19930,1
|
|
20230804,151800,559612730,19910,19910,19910,19910,0
|
|
20230804,151700,559612730,19910,19910,19910,19910,23
|
|
20230804,151600,559154800,19930,19930,19930,19930,15
|
|
20230804,151500,558855850,19910,19930,19930,19910,122
|
|
20230804,151400,556424460,19930,19930,19930,19930,18
|
|
20230804,151300,556065720,19930,19950,19950,19930,62
|
|
20230804,151200,554828890,19980,19950,19980,19950,101
|
|
20230804,151100,552813910,19950,19950,19950,19950,0
|
|
20230804,151000,552813910,19950,19960,19960,19950,107
|
|
20230804,150900,550679110,19980,19980,19980,19980,5
|
|
20230804,150800,550579210,19980,19960,19980,19960,10
|
|
20230804,150700,550379510,19950,19950,19950,19950,4
|
|
20230804,150600,550299710,19980,19980,19980,19980,0
|
|
20230804,150500,550299710,19980,19950,19980,19950,25
|
|
20230804,150400,549800360,19950,19990,19990,19950,23
|
|
20230804,150300,549340750,19990,19950,19990,19950,411
|
|
20230804,150200,541129170,19950,19950,19950,19950,0
|
|
20230804,150100,541129170,19950,19960,19960,19950,8
|
|
20230804,150000,540969560,19950,19950,19950,19950,31
|
|
20230804,145900,540351110,19950,19950,19950,19950,0
|
|
20230804,145800,540351110,19950,19950,19980,19950,22
|
|
20230804,145700,539911910,19950,19950,20000,19940,201
|
|
20230804,145600,535900590,19950,19950,19950,19940,44
|
|
20230804,145500,535022830,19940,19900,19940,19900,103
|
|
20230804,145400,532972430,19900,19920,19920,19900,47
|
|
20230804,145300,532036670,19920,19930,19930,19920,127
|
|
20230804,145200,529506280,19930,19960,19960,19930,190
|
|
20230804,145100,525715870,19950,19950,19950,19950,8
|
|
20230804,145000,525556270,19950,19950,19950,19950,8
|
|
20230804,144900,525396670,19950,19960,19960,19950,5
|
|
20230804,144800,525296910,19960,19970,19980,19960,28
|
|
20230804,144700,524737690,19950,19950,19960,19950,15
|
|
20230804,144600,524438390,19950,19950,19950,19950,22
|
|
20230804,144500,523999490,19950,19950,19950,19950,8
|
|
20230804,144400,523839890,19950,19950,19950,19940,30
|
|
20230804,144300,523241430,19970,19970,19970,19970,10
|
|
20230804,144200,523041730,19960,19930,19960,19930,43
|
|
20230804,144100,522184150,19930,19930,19930,19930,23
|
|
20230804,144000,521725760,19940,19940,19940,19940,16
|
|
20230804,143900,521406720,19930,19930,19930,19930,38
|
|
20230804,143800,520649380,19930,19930,19930,19930,0
|
|
20230804,143700,520649380,19930,19930,19930,19930,11
|
|
20230804,143600,520430150,19930,19950,19950,19930,15
|
|
20230804,143500,520131050,19970,19940,19970,19940,12
|
|
20230804,143400,519891670,19940,19930,19940,19930,5
|
|
20230804,143300,519792010,19930,19930,19930,19930,25
|
|
20230804,143200,519293760,19930,19930,19930,19930,58
|
|
20230804,143100,518137820,19930,19950,19950,19930,34
|
|
20230804,143000,517459700,19970,19970,19970,19970,6
|
|
20230804,142900,517339880,19980,19930,19980,19930,28
|
|
20230804,142800,516780780,19950,19970,19970,19950,38
|
|
20230804,142700,516022360,19970,19970,19970,19970,4
|
|
20230804,142600,515942480,19970,19980,19980,19970,16
|
|
20230804,142500,515622950,20050,20000,20050,20000,108
|
|
20230804,142400,513462850,20050,19920,20050,19920,335
|
|
20230804,142300,506772600,19920,19930,19930,19920,350
|
|
20230804,142200,499797360,19910,19890,19910,19890,169
|
|
20230804,142100,496434140,19910,19900,19910,19890,53
|
|
20230804,142000,495379100,19900,19900,19900,19900,31
|
|
20230804,141900,494762200,19900,19930,19930,19900,261
|
|
20230804,141800,489565590,19950,19970,19980,19950,105
|
|
20230804,141700,487468980,19960,19860,19960,19860,292
|
|
20230804,141600,481650220,19860,19870,19870,19860,9
|
|
20230804,141500,481471450,19870,19860,19880,19860,205
|
|
20230804,141400,477398930,19850,19850,19850,19840,12
|
|
20230804,141300,477160770,19840,19840,19850,19840,30
|
|
20230804,141200,476565530,19850,19840,19850,19840,227
|
|
20230804,141100,472059630,19820,19820,19820,19820,10
|
|
20230804,141000,471861430,19840,19830,19840,19820,1146
|
|
20230804,140900,449133900,19820,19820,19820,19820,4
|
|
20230804,140800,449054620,19830,19820,19830,19810,285
|
|
20230804,140700,443408130,19820,19820,19820,19820,30
|
|
20230804,140600,442813530,19820,19820,19820,19820,10
|
|
20230804,140500,442615330,19820,19820,19830,19820,29
|
|
20230804,140400,442040520,19820,19820,19820,19820,9
|
|
20230804,140300,441862140,19820,19820,19820,19820,4
|
|
20230804,140200,441782860,19820,19830,19830,19820,28
|
|
20230804,140100,441227880,19820,19820,19820,19820,12
|
|
20230804,140000,440990040,19820,19820,19840,19820,36
|
|
20230804,135900,440276400,19830,19820,19830,19820,8
|
|
20230804,135800,440117800,19820,19820,19820,19820,113
|
|
20230804,135700,437878140,19820,19820,19820,19820,21
|
|
20230804,135600,437461920,19830,19820,19830,19820,7
|
|
20230804,135500,437323150,19820,19820,19830,19820,15
|
|
20230804,135400,437025800,19820,19830,19830,19820,27
|
|
20230804,135300,436490620,19820,19820,19820,19820,5
|
|
20230804,135200,436391520,19830,19820,19830,19820,30
|
|
20230804,135100,435796880,19830,19830,19830,19830,9
|
|
20230804,135000,435618410,19820,19820,19830,19820,129
|
|
20230804,134900,433061430,19830,19830,19830,19830,7
|
|
20230804,134800,432922620,19830,19830,19830,19830,13
|
|
20230804,134700,432664830,19830,19830,19830,19830,27
|
|
20230804,134600,432129420,19830,19830,19830,19830,4
|
|
20230804,134500,432050100,19830,19840,19850,19830,112
|
|
20230804,134400,429829100,19830,19830,19830,19830,27
|
|
20230804,134300,429293690,19840,19830,19850,19830,15
|
|
20230804,134200,428996120,19830,19830,19840,19830,12
|
|
20230804,134100,428758150,19820,19820,19830,19820,28
|
|
20230804,134000,428203160,19810,19810,19810,19810,10
|
|
20230804,133900,428005060,19810,19810,19820,19810,38
|
|
20230804,133800,427252230,19810,19810,19810,19810,68
|
|
20230804,133700,425905150,19810,19810,19810,19810,35
|
|
20230804,133600,425211800,19800,19820,19820,19800,27
|
|
20230804,133500,424676950,19820,19800,19820,19800,12
|
|
20230804,133400,424439310,19810,19800,19810,19800,26
|
|
20230804,133300,423924480,19820,19820,19820,19810,12
|
|
20230804,133200,423686680,19800,19820,19820,19800,309
|
|
20230804,133100,417568110,19820,19820,19820,19820,26
|
|
20230804,133000,417052790,19820,19820,19820,19820,4
|
|
20230804,132900,416973510,19800,19860,19860,19760,5852
|
|
20230804,132800,301116850,19860,19850,19870,19850,31
|
|
20230804,132700,300501220,19850,19850,19850,19850,8
|
|
20230804,132600,300342420,19840,19840,19850,19840,34
|
|
20230804,132500,299667830,19840,19840,19840,19840,4
|
|
20230804,132400,299588470,19840,19840,19840,19840,16
|
|
20230804,132300,299271030,19840,19840,19840,19840,27
|
|
20230804,132200,298735350,19840,19840,19840,19840,7
|
|
20230804,132100,298596470,19840,19840,19840,19840,30
|
|
20230804,132000,298001270,19840,19840,19840,19840,4
|
|
20230804,131900,297921910,19840,19840,19840,19840,7
|
|
20230804,131800,297783030,19840,19840,19850,19840,430
|
|
20230804,131700,289251800,19840,19830,19840,19830,97
|
|
20230804,131600,287327370,19830,19830,19830,19830,7
|
|
20230804,131500,287188560,19830,19830,19830,19830,32
|
|
20230804,131400,286554000,19830,19840,19840,19830,11
|
|
20230804,131300,286335800,19840,19850,19850,19840,36
|
|
20230804,131200,285621550,19840,19840,19840,19840,4
|
|
20230804,131100,285542190,19840,19840,19840,19840,11
|
|
20230804,131000,285323950,19840,19830,19840,19830,31
|
|
20230804,130900,284709170,19830,19830,19830,19830,5
|
|
20230804,130800,284610020,19830,19840,19840,19830,26
|
|
20230804,130700,284094220,19860,19860,19860,19860,0
|
|
20230804,130600,284094220,19860,19850,19860,19850,16
|
|
20230804,130500,283776550,19850,19870,19870,19850,31
|
|
20230804,130400,283160840,19860,19860,19860,19860,16
|
|
20230804,130300,282843080,19860,19830,19860,19830,485
|
|
20230804,130200,273213420,19830,19830,19840,19830,36
|
|
20230804,130100,272499490,19840,19830,19840,19830,5
|
|
20230804,130000,272400330,19840,19830,19840,19830,22
|
|
20230804,125900,271964060,19830,19830,19830,19830,8
|
|
20230804,125800,271805420,19830,19830,19830,19830,15
|
|
20230804,125700,271507970,19830,19830,19830,19830,23
|
|
20230804,125600,271051880,19830,19830,19830,19830,13
|
|
20230804,125500,270794090,19830,19830,19830,19830,26
|
|
20230804,125400,270278510,19840,19840,19840,19840,11
|
|
20230804,125300,270060270,19830,19830,19830,19830,16
|
|
20230804,125200,269742990,19830,19830,19830,19830,22
|
|
20230804,125100,269306730,19830,19830,19830,19830,11
|
|
20230804,125000,269088600,19830,19830,19830,19830,4
|
|
20230804,124900,269009280,19830,19830,19830,19830,26
|
|
20230804,124800,268493700,19830,19840,19840,19830,13
|
|
20230804,124700,268235870,19830,19830,19830,19830,28
|
|
20230804,124600,267680630,19830,19830,19830,19830,4
|
|
20230804,124500,267601310,19830,19830,19830,19830,14
|
|
20230804,124400,267323690,19830,19830,19830,19830,21
|
|
20230804,124300,266907260,19830,19830,19830,19830,15
|
|
20230804,124200,266609810,19830,19830,19830,19830,8
|
|
20230804,124100,266451170,19830,19830,19830,19830,27
|
|
20230804,124000,265915760,19830,19830,19830,19830,102
|
|
20230804,123900,263893100,19830,19840,19840,19830,25
|
|
20230804,123800,263397310,19840,19840,19840,19840,10
|
|
20230804,123700,263198910,19840,19840,19840,19840,8
|
|
20230804,123600,263040190,19840,19840,19840,19840,23
|
|
20230804,123500,262583870,19840,19830,19840,19830,16
|
|
20230804,123400,262266480,19830,19830,19830,19830,30
|
|
20230804,123300,261671580,19830,19830,19830,19830,10
|
|
20230804,123200,261473280,19840,19830,19840,19830,5
|
|
20230804,123100,261374120,19830,19830,19830,19830,26
|
|
20230804,123000,260858540,19830,19830,19830,19830,40
|
|
20230804,122900,260065340,19830,19820,19830,19820,15
|
|
20230804,122800,259767990,19820,19820,19820,19820,54
|
|
20230804,122700,258697710,19820,19820,19820,19820,11
|
|
20230804,122600,258479690,19820,19820,19820,19820,30
|
|
20230804,122500,257885090,19820,19820,19840,19820,39
|
|
20230804,122400,257111510,19820,19830,19830,19820,28
|
|
20230804,122300,256556350,19830,19830,19830,19830,64
|
|
20230804,122200,255287230,19830,19830,19830,19830,7
|
|
20230804,122100,255148420,19830,19830,19830,19830,31
|
|
20230804,122000,254533690,19830,19820,19830,19820,22
|
|
20230804,121900,254097510,19820,19820,19820,19820,5
|
|
20230804,121800,253998410,19820,19830,19830,19820,19
|
|
20230804,121700,253621680,19830,19830,19830,19820,28
|
|
20230804,121600,253066500,19830,19820,19830,19820,6
|
|
20230804,121500,252947560,19820,19820,19820,19820,30
|
|
20230804,121400,252352960,19820,19820,19830,19820,150
|
|
20230804,121300,249379880,19820,19820,19820,19820,26
|
|
20230804,121200,248864560,19820,19830,19830,19820,76
|
|
20230804,121100,247357630,19830,19830,19830,19820,115
|
|
20230804,121000,245077220,19830,19830,19830,19830,31
|
|
20230804,120900,244462490,19830,19830,19830,19830,7
|
|
20230804,120800,244323680,19830,19830,19830,19830,26
|
|
20230804,120700,243808100,19830,19830,19830,19830,15
|
|
20230804,120600,243510650,19830,19830,19830,19830,9
|
|
20230804,120500,243332180,19830,19830,19830,19830,27
|
|
20230804,120400,242796770,19830,19830,19830,19830,49
|
|
20230804,120300,241825100,19830,19830,19830,19830,8
|
|
20230804,120200,241666460,19830,19830,19830,19830,30
|
|
20230804,120100,241071560,19830,19830,19830,19830,14
|
|
20230804,120000,240793940,19830,19830,19830,19830,23
|
|
20230804,115900,240337850,19830,19840,19840,19830,120
|
|
20230804,115800,237957130,19840,19840,19850,19840,217
|
|
20230804,115700,233649850,19840,19840,19840,19840,27
|
|
20230804,115600,233114170,19840,19840,19840,19840,14
|
|
20230804,115500,232836410,19840,19840,19840,19840,22
|
|
20230804,115400,232399930,19840,19840,19840,19840,13
|
|
20230804,115300,232142010,19840,19850,19850,19840,14
|
|
20230804,115200,231864200,19850,19840,19850,19840,27
|
|
20230804,115100,231328510,19840,19840,19840,19840,15
|
|
20230804,115000,231030910,19840,19840,19840,19840,8
|
|
20230804,114900,230872190,19840,19840,19840,19840,531
|
|
20230804,114800,220337150,19840,19840,19840,19840,10
|
|
20230804,114700,220138750,19850,19850,19850,19840,531
|
|
20230804,114600,209598650,19850,19850,19850,19850,9
|
|
20230804,114500,209420000,19850,19860,19860,19850,7
|
|
20230804,114400,209281030,19860,19850,19860,19850,32
|
|
20230804,114300,208645820,19850,19850,19850,19850,9
|
|
20230804,114200,208467170,19850,19850,19850,19850,26
|
|
20230804,114100,207951070,19850,19850,19850,19850,14
|
|
20230804,114000,207673170,19850,19850,19850,19850,5
|
|
20230804,113900,207573920,19850,19850,19850,19850,27
|
|
20230804,113800,207037970,19860,19860,19860,19860,3
|
|
20230804,113700,206978390,19860,19860,19860,19860,12
|
|
20230804,113600,206740070,19850,19840,19850,19840,44
|
|
20230804,113500,205866800,19840,19840,19840,19840,37
|
|
20230804,113400,205132720,19840,19850,19850,19840,194
|
|
20230804,113300,201281860,19850,19860,19860,19850,290
|
|
20230804,113200,195522500,19860,19860,19860,19860,9
|
|
20230804,113100,195343760,19870,19870,19870,19870,14
|
|
20230804,113000,195065580,19870,19860,19870,19860,15
|
|
20230804,112900,194767570,19870,19860,19870,19860,28
|
|
20230804,112800,194211480,19860,19860,19860,19860,13
|
|
20230804,112700,193953300,19860,19860,19860,19860,4
|
|
20230804,112600,193873860,19860,19860,19860,19860,229
|
|
20230804,112500,189325920,19860,19860,19860,19860,11
|
|
20230804,112400,189107460,19860,19860,19860,19860,4
|
|
20230804,112300,189028020,19860,19860,19860,19860,36
|
|
20230804,112200,188313060,19870,19870,19870,19860,11
|
|
20230804,112100,188094530,19860,19850,19860,19850,53
|
|
20230804,112000,187041990,19850,19850,19850,19850,7
|
|
20230804,111900,186903040,19860,19850,19860,19850,60
|
|
20230804,111800,185712030,19860,19860,19860,19860,12
|
|
20230804,111700,185473710,19860,19860,19860,19860,11
|
|
20230804,111600,185255250,19860,19850,19860,19850,27
|
|
20230804,111500,184719290,19850,19860,19860,19850,10
|
|
20230804,111400,184520740,19850,19850,19850,19850,0
|
|
20230804,111300,184520740,19850,19850,19850,19850,26
|
|
20230804,111200,184004640,19850,19860,19860,19850,58
|
|
20230804,111100,182852840,19850,19850,19850,19850,5
|
|
20230804,111000,182753590,19850,19850,19850,19840,41
|
|
20230804,110900,181939810,19840,19840,19840,19840,4
|
|
20230804,110800,181860450,19850,19850,19850,19850,28
|
|
20230804,110700,181304650,19850,19850,19850,19850,43
|
|
20230804,110600,180451100,19860,19880,19880,19860,949
|
|
20230804,110500,161595790,19880,19890,19890,19880,155
|
|
20230804,110400,158513050,19900,19900,19900,19900,580
|
|
20230804,110300,146971050,19910,19900,19910,19900,29
|
|
20230804,110200,146393930,19900,19900,19900,19900,8
|
|
20230804,110100,146234730,19900,19910,19910,19900,10
|
|
20230804,110000,146035670,19910,19920,19920,19910,391
|
|
20230804,105900,138249180,19920,19920,19920,19920,6
|
|
20230804,105800,138129660,19920,19920,19920,19920,13
|
|
20230804,105700,137870700,19920,19920,19920,19920,34
|
|
20230804,105600,137193420,19920,19920,19920,19920,4
|
|
20230804,105500,137113740,19920,19920,19920,19920,27
|
|
20230804,105400,136575900,19930,19910,19930,19910,16
|
|
20230804,105300,136257200,19920,19920,19920,19920,0
|
|
20230804,105200,136257200,19920,19910,19920,19910,41
|
|
20230804,105100,135440790,19920,19940,19950,19920,503
|
|
20230804,105000,125419840,19940,19940,19940,19940,25
|
|
20230804,104900,124921340,19940,19920,19940,19920,235
|
|
20230804,104800,120235560,19920,19920,19920,19920,4
|
|
20230804,104700,120155880,19910,19910,19910,19910,27
|
|
20230804,104600,119618310,19910,19910,19910,19910,5
|
|
20230804,104500,119518760,19900,19900,19900,19900,9
|
|
20230804,104400,119339660,19890,19900,19900,19890,30
|
|
20230804,104300,118742950,19890,19890,19890,19890,0
|
|
20230804,104200,118742950,19890,19900,19900,19890,33
|
|
20230804,104100,118086570,19890,19890,19890,19890,8
|
|
20230804,104000,117927450,19900,19900,19900,19900,0
|
|
20230804,103900,117927450,19900,19900,19900,19900,20
|
|
20230804,103800,117529450,19900,19900,19900,19900,4
|
|
20230804,103700,117449850,19900,19900,19900,19900,0
|
|
20230804,103600,117449850,19900,19900,19900,19900,5
|
|
20230804,103500,117350350,19900,19900,19900,19900,8
|
|
20230804,103400,117191150,20050,19900,20050,19900,7
|
|
20230804,103300,117051700,20000,20000,20000,20000,0
|
|
20230804,103200,117051700,20000,19890,20000,19890,58
|
|
20230804,103100,115892580,19900,19900,19900,19900,96
|
|
20230804,103000,113982180,20000,20000,20000,20000,1
|
|
20230804,102900,113962180,19890,19890,19890,19890,8
|
|
20230804,102800,113803060,19880,19900,19900,19880,849
|
|
20230804,102700,96911870,19900,19900,19900,19900,141
|
|
20230804,102600,94105970,19900,19900,19900,19900,79
|
|
20230804,102500,92533870,19900,19940,19940,19900,638
|
|
20230804,102400,79831210,19920,19920,19920,19920,0
|
|
20230804,102300,79831210,19920,19920,19920,19910,681
|
|
20230804,102200,66265760,19920,19920,19920,19920,4
|
|
20230804,102100,66186080,19930,19920,19930,19920,6
|
|
20230804,102000,66066540,19930,19950,19950,19930,91
|
|
20230804,101900,64252170,19950,19970,19970,19950,317
|
|
20230804,101800,57922010,19970,19990,19990,19970,21
|
|
20230804,101700,57502240,19990,19990,19990,19990,4
|
|
20230804,101600,57422280,19990,20000,20000,19990,6
|
|
20230804,101500,57302330,19990,19990,19990,19990,34
|
|
20230804,101400,56622670,20000,20000,20000,20000,0
|
|
20230804,101300,56622670,20000,20000,20000,20000,8
|
|
20230804,101200,56462670,20000,20000,20000,20000,2
|
|
20230804,101100,56422670,19990,19990,19990,19990,0
|
|
20230804,101000,56422670,19990,20000,20000,19990,11
|
|
20230804,100900,56202710,20000,20000,20000,20000,10
|
|
20230804,100800,56002710,20000,20000,20000,20000,7
|
|
20230804,100700,55862710,20000,20000,20000,20000,9
|
|
20230804,100600,55682710,20050,20050,20050,20050,0
|
|
20230804,100500,55682710,20050,20050,20050,20000,5
|
|
20230804,100400,55582610,20000,20000,20000,20000,5
|
|
20230804,100300,55482610,20000,20000,20000,20000,0
|
|
20230804,100200,55482610,20000,20000,20000,20000,5
|
|
20230804,100100,55382610,20050,20050,20050,20050,0
|
|
20230804,100000,55382610,20050,20050,20050,20050,0
|
|
20230804,095900,55382610,20050,20050,20050,20050,58
|
|
20230804,095800,54219710,20050,20050,20050,20050,0
|
|
20230804,095700,54219710,20050,20050,20050,20050,0
|
|
20230804,095600,54219710,20050,20050,20050,20050,0
|
|
20230804,095500,54219710,20050,20050,20050,20050,0
|
|
20230804,095400,54219710,20050,20050,20050,20050,0
|
|
20230804,095300,54219710,20050,20050,20050,20050,0
|
|
20230804,095200,54219710,20050,20050,20050,20050,0
|
|
20230804,095100,54219710,20050,20050,20050,20050,51
|
|
20230804,095000,53197160,20050,20050,20050,20050,0
|
|
20230804,094900,53197160,20050,20050,20050,20050,0
|
|
20230804,094800,53197160,20050,20050,20050,20050,0
|
|
20230804,094700,53197160,20050,20050,20050,20050,0
|
|
20230804,094600,53197160,20050,20050,20050,20050,0
|
|
20230804,094500,53197160,20050,20050,20050,20050,1
|
|
20230804,094400,53177110,20050,20050,20050,20050,1
|
|
20230804,094300,53157060,20050,20050,20050,20050,0
|
|
20230804,094200,53157060,20050,20050,20050,20050,0
|
|
20230804,094100,53157060,20050,20050,20050,20050,0
|
|
20230804,094000,53157060,20050,20050,20050,20050,0
|
|
20230804,093900,53157060,20050,20050,20050,20050,0
|
|
20230804,093800,53157060,20050,20050,20050,20050,0
|
|
20230804,093700,53157060,20050,20000,20050,20000,3
|
|
20230804,093600,53097010,20000,20000,20000,20000,0
|
|
20230804,093500,53097010,20000,20000,20000,19990,277
|
|
20230804,093400,47559760,20000,20000,20000,20000,6
|
|
20230804,093300,47439760,20000,20000,20000,20000,40
|
|
20230804,093200,46639760,20050,20050,20050,20050,1
|
|
20230804,093100,46619710,20050,20050,20050,20050,0
|
|
20230804,093000,46619710,20050,20050,20050,20050,2
|
|
20230804,092900,46579610,20050,20050,20050,20050,0
|
|
20230804,092800,46579610,20050,20050,20050,20050,0
|
|
20230804,092700,46579610,20050,20050,20050,20050,1
|
|
20230804,092600,46559560,20050,20050,20050,20050,0
|
|
20230804,092500,46559560,20050,20050,20050,20050,0
|
|
20230804,092400,46559560,20050,20050,20050,20050,9
|
|
20230804,092300,46379110,20150,20150,20150,20150,0
|
|
20230804,092200,46379110,20150,20150,20150,20150,0
|
|
20230804,092100,46379110,20150,20150,20150,20150,0
|
|
20230804,092000,46379110,20150,20050,20150,20050,264
|
|
20230804,091900,41085510,20050,20050,20050,20050,0
|
|
20230804,091800,41085510,20050,20050,20050,20050,40
|
|
20230804,091700,40283510,20000,20000,20000,20000,20
|
|
20230804,091600,39883510,20050,20050,20050,20050,50
|
|
20230804,091500,38881010,20000,19980,20000,19980,618
|
|
20230804,091400,26524160,19990,19990,19990,19990,10
|
|
20230804,091300,26324260,19990,19990,19990,19990,1
|
|
20230804,091200,26304270,19990,19990,19990,19990,158
|
|
20230804,091100,23145850,19990,19920,19990,19910,26
|
|
20230804,091000,22627930,19910,19910,19910,19910,0
|
|
20230804,090900,22627930,19910,19910,19910,19910,44
|
|
20230804,090800,21751890,19920,19920,19920,19920,0
|
|
20230804,090700,21751890,19920,19920,19920,19920,51
|
|
20230804,090600,20735970,19870,19880,19880,19860,615
|
|
20230804,090500,8517450,19880,19870,19880,19870,9
|
|
20230804,090400,8338600,19910,19940,19940,19910,132
|
|
20230804,090300,5709350,19950,19950,19950,19950,244
|
|
20230804,090200,841550,20000,20000,20000,20000,0
|
|
20230804,090100,841550,20000,20000,20000,20000,1
|
|
20230804,090000,821550,20000,20050,20050,20000,41
|