687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202400,371035180,14640,14640,14640,14640,1673
|
|
20230825,202300,371035180,14640,14640,14640,14640,0
|
|
20230825,202200,371035180,14640,14640,14640,14640,0
|
|
20230825,202100,371035180,14640,14640,14640,14640,0
|
|
20230825,202000,371035180,14640,14640,14640,14640,0
|
|
20230825,201900,371035180,14640,14640,14640,14640,0
|
|
20230825,201800,371035180,14640,14640,14640,14640,0
|
|
20230825,201700,371035180,14640,14640,14640,14640,0
|
|
20230825,201600,371035180,14640,14640,14640,14640,0
|
|
20230825,201500,371035180,14640,14640,14640,14640,0
|
|
20230825,201400,371035180,14640,14640,14640,14640,0
|
|
20230825,201300,371035180,14640,14640,14640,14640,0
|
|
20230825,201200,371035180,14640,14640,14640,14640,0
|
|
20230825,201100,371035180,14640,14640,14640,14640,0
|
|
20230825,201000,371035180,14640,14640,14640,14640,0
|
|
20230825,200900,371035180,14640,14640,14640,14640,0
|
|
20230825,200800,371035180,14640,14640,14640,14640,0
|
|
20230825,200700,371035180,14640,14640,14640,14640,0
|
|
20230825,200600,371035180,14640,14640,14640,14640,0
|
|
20230825,200500,371035180,14640,14640,14640,14640,0
|
|
20230825,200400,371035180,14640,14640,14640,14640,0
|
|
20230825,200300,371035180,14640,14640,14640,14640,0
|
|
20230825,200200,371035180,14640,14640,14640,14640,0
|
|
20230825,200100,371035180,14640,14640,14640,14640,0
|
|
20230825,200000,371035180,14640,14640,14640,14640,0
|
|
20230825,195900,371035180,14640,14640,14640,14640,0
|
|
20230825,195800,371035180,14640,14640,14640,14640,0
|
|
20230825,195700,371035180,14640,14640,14640,14640,0
|
|
20230825,195600,371035180,14640,14640,14640,14640,0
|
|
20230825,195500,371035180,14640,14640,14640,14640,0
|
|
20230825,195400,371035180,14640,14640,14640,14640,1673
|
|
20230825,195300,371035180,14640,14640,14640,14640,0
|
|
20230825,195200,371035180,14640,14640,14640,14640,0
|
|
20230825,195100,371035180,14640,14640,14640,14640,0
|
|
20230825,195000,371035180,14640,14640,14640,14640,0
|
|
20230825,194900,371035180,14640,14640,14640,14640,0
|
|
20230825,194800,371035180,14640,14640,14640,14640,0
|
|
20230825,194700,371035180,14640,14640,14640,14640,0
|
|
20230825,194600,371035180,14640,14640,14640,14640,0
|
|
20230825,194500,371035180,14640,14640,14640,14640,0
|
|
20230825,194400,371035180,14640,14640,14640,14640,0
|
|
20230825,194300,371035180,14640,14640,14640,14640,0
|
|
20230825,194200,371035180,14640,14640,14640,14640,0
|
|
20230825,194100,371035180,14640,14640,14640,14640,0
|
|
20230825,194000,371035180,14640,14640,14640,14640,0
|
|
20230825,193900,371035180,14640,14640,14640,14640,0
|
|
20230825,193800,371035180,14640,14640,14640,14640,0
|
|
20230825,193700,371035180,14640,14640,14640,14640,0
|
|
20230825,193600,371035180,14640,14640,14640,14640,0
|
|
20230825,193500,371035180,14640,14640,14640,14640,0
|
|
20230825,193400,371035180,14640,14640,14640,14640,0
|
|
20230825,193300,371035180,14640,14640,14640,14640,0
|
|
20230825,193200,371035180,14640,14640,14640,14640,0
|
|
20230825,193100,371035180,14640,14640,14640,14640,0
|
|
20230825,193000,371035180,14640,14640,14640,14640,0
|
|
20230825,192900,371035180,14640,14640,14640,14640,0
|
|
20230825,192800,371035180,14640,14640,14640,14640,0
|
|
20230825,192700,371035180,14640,14640,14640,14640,0
|
|
20230825,192600,371035180,14640,14640,14640,14640,0
|
|
20230825,192500,371035180,14640,14640,14640,14640,0
|
|
20230825,192400,371035180,14640,14640,14640,14640,1673
|
|
20230825,192300,371035180,14640,14640,14640,14640,0
|
|
20230825,192200,371035180,14640,14640,14640,14640,0
|
|
20230825,192100,371035180,14640,14640,14640,14640,0
|
|
20230825,192000,371035180,14640,14640,14640,14640,0
|
|
20230825,191900,371035180,14640,14640,14640,14640,0
|
|
20230825,191800,371035180,14640,14640,14640,14640,0
|
|
20230825,191700,371035180,14640,14640,14640,14640,0
|
|
20230825,191600,371035180,14640,14640,14640,14640,0
|
|
20230825,191500,371035180,14640,14640,14640,14640,0
|
|
20230825,191400,371035180,14640,14640,14640,14640,0
|
|
20230825,191300,371035180,14640,14640,14640,14640,0
|
|
20230825,191200,371035180,14640,14640,14640,14640,0
|
|
20230825,191100,371035180,14640,14640,14640,14640,0
|
|
20230825,191000,371035180,14640,14640,14640,14640,0
|
|
20230825,190900,371035180,14640,14640,14640,14640,0
|
|
20230825,190800,371035180,14640,14640,14640,14640,0
|
|
20230825,190700,371035180,14640,14640,14640,14640,0
|
|
20230825,190600,371035180,14640,14640,14640,14640,0
|
|
20230825,190500,371035180,14640,14640,14640,14640,0
|
|
20230825,190400,371035180,14640,14640,14640,14640,0
|
|
20230825,190300,371035180,14640,14640,14640,14640,0
|
|
20230825,190200,371035180,14640,14640,14640,14640,0
|
|
20230825,190100,371035180,14640,14640,14640,14640,0
|
|
20230825,190000,371035180,14640,14640,14640,14640,0
|
|
20230825,185900,371035180,14640,14640,14640,14640,0
|
|
20230825,185800,371035180,14640,14640,14640,14640,0
|
|
20230825,185700,371035180,14640,14640,14640,14640,0
|
|
20230825,185600,371035180,14640,14640,14640,14640,0
|
|
20230825,185500,371035180,14640,14640,14640,14640,0
|
|
20230825,185400,371035180,14640,14640,14640,14640,1673
|
|
20230825,185300,371035180,14640,14640,14640,14640,0
|
|
20230825,185200,371035180,14640,14640,14640,14640,0
|
|
20230825,185100,371035180,14640,14640,14640,14640,0
|
|
20230825,185000,371035180,14640,14640,14640,14640,0
|
|
20230825,184900,371035180,14640,14640,14640,14640,0
|
|
20230825,184800,371035180,14640,14640,14640,14640,0
|
|
20230825,184700,371035180,14640,14640,14640,14640,0
|
|
20230825,184600,371035180,14640,14640,14640,14640,0
|
|
20230825,184500,371035180,14640,14640,14640,14640,0
|
|
20230825,184400,371035180,14640,14640,14640,14640,0
|
|
20230825,184300,371035180,14640,14640,14640,14640,0
|
|
20230825,184200,371035180,14640,14640,14640,14640,0
|
|
20230825,184100,371035180,14640,14640,14640,14640,0
|
|
20230825,184000,371035180,14640,14640,14640,14640,0
|
|
20230825,183900,371035180,14640,14640,14640,14640,0
|
|
20230825,183800,371035180,14640,14640,14640,14640,0
|
|
20230825,183700,371035180,14640,14640,14640,14640,0
|
|
20230825,183600,371035180,14640,14640,14640,14640,0
|
|
20230825,183500,371035180,14640,14640,14640,14640,0
|
|
20230825,183400,371035180,14640,14640,14640,14640,0
|
|
20230825,183300,371035180,14640,14640,14640,14640,0
|
|
20230825,183200,371035180,14640,14640,14640,14640,0
|
|
20230825,183100,371035180,14640,14640,14640,14640,0
|
|
20230825,183000,371035180,14640,14640,14640,14640,0
|
|
20230825,182900,371035180,14640,14640,14640,14640,0
|
|
20230825,182800,371035180,14640,14640,14640,14640,0
|
|
20230825,182700,371035180,14640,14640,14640,14640,0
|
|
20230825,182600,371035180,14640,14640,14640,14640,0
|
|
20230825,182500,371035180,14640,14640,14640,14640,0
|
|
20230825,182400,371035180,14640,14640,14640,14640,1673
|
|
20230825,182300,371035180,14640,14640,14640,14640,0
|
|
20230825,182200,371035180,14640,14640,14640,14640,0
|
|
20230825,182100,371035180,14640,14640,14640,14640,0
|
|
20230825,182000,371035180,14640,14640,14640,14640,0
|
|
20230825,181900,371035180,14640,14640,14640,14640,0
|
|
20230825,181800,371035180,14640,14640,14640,14640,0
|
|
20230825,181700,371035180,14640,14640,14640,14640,0
|
|
20230825,181600,371035180,14640,14640,14640,14640,0
|
|
20230825,181500,371035180,14640,14640,14640,14640,0
|
|
20230825,181400,371035180,14640,14640,14640,14640,0
|
|
20230825,181300,371035180,14640,14640,14640,14640,0
|
|
20230825,181200,371035180,14640,14640,14640,14640,0
|
|
20230825,181100,371035180,14640,14640,14640,14640,0
|
|
20230825,181000,371035180,14640,14640,14640,14640,0
|
|
20230825,180900,371035180,14640,14640,14640,14640,0
|
|
20230825,180800,371035180,14640,14640,14640,14640,0
|
|
20230825,180700,371035180,14640,14640,14640,14640,0
|
|
20230825,180600,371035180,14640,14640,14640,14640,0
|
|
20230825,180500,371035180,14640,14640,14640,14640,0
|
|
20230825,180400,371035180,14640,14640,14640,14640,0
|
|
20230825,180300,371035180,14640,14640,14640,14640,0
|
|
20230825,180200,371035180,14640,14640,14640,14640,0
|
|
20230825,180100,371035180,14640,14640,14640,14640,0
|
|
20230825,180000,371035180,14640,14640,14640,14640,0
|
|
20230825,175900,371035180,14640,14640,14640,14640,0
|
|
20230825,175800,371035180,14640,14640,14640,14640,0
|
|
20230825,175700,371035180,14640,14640,14640,14640,0
|
|
20230825,175600,371035180,14640,14640,14640,14640,0
|
|
20230825,175500,371035180,14640,14640,14640,14640,0
|
|
20230825,175400,371035180,14640,14640,14640,14640,1673
|
|
20230825,175300,371035180,14640,14640,14640,14640,0
|
|
20230825,175200,371035180,14640,14640,14640,14640,0
|
|
20230825,175100,371035180,14640,14640,14640,14640,0
|
|
20230825,175000,371035180,14640,14640,14640,14640,0
|
|
20230825,174900,371035180,14640,14640,14640,14640,0
|
|
20230825,174800,371035180,14640,14640,14640,14640,0
|
|
20230825,174700,371035180,14640,14640,14640,14640,0
|
|
20230825,174600,371035180,14640,14640,14640,14640,0
|
|
20230825,174500,371035180,14640,14640,14640,14640,0
|
|
20230825,174400,371035180,14640,14640,14640,14640,0
|
|
20230825,174300,371035180,14640,14640,14640,14640,0
|
|
20230825,174200,371035180,14640,14640,14640,14640,0
|
|
20230825,174100,371035180,14640,14640,14640,14640,0
|
|
20230825,174000,371035180,14640,14640,14640,14640,0
|
|
20230825,173900,371035180,14640,14640,14640,14640,0
|
|
20230825,173800,371035180,14640,14640,14640,14640,0
|
|
20230825,173700,371035180,14640,14640,14640,14640,0
|
|
20230825,173600,371035180,14640,14640,14640,14640,0
|
|
20230825,173500,371035180,14640,14640,14640,14640,0
|
|
20230825,173400,371035180,14640,14640,14640,14640,0
|
|
20230825,173300,371035180,14640,14640,14640,14640,0
|
|
20230825,173200,371035180,14640,14640,14640,14640,0
|
|
20230825,173100,371035180,14640,14640,14640,14640,0
|
|
20230825,173000,371035180,14640,14640,14640,14640,0
|
|
20230825,172900,371035180,14640,14640,14640,14640,0
|
|
20230825,172800,371035180,14640,14640,14640,14640,0
|
|
20230825,172700,371035180,14640,14640,14640,14640,0
|
|
20230825,172600,371035180,14640,14640,14640,14640,0
|
|
20230825,172500,371035180,14640,14640,14640,14640,0
|
|
20230825,172400,371035180,14640,14640,14640,14640,1673
|
|
20230825,172300,371035180,14640,14640,14640,14640,0
|
|
20230825,172200,371035180,14640,14640,14640,14640,0
|
|
20230825,172100,371035180,14640,14640,14640,14640,0
|
|
20230825,172000,371035180,14640,14640,14640,14640,0
|
|
20230825,171900,371035180,14640,14640,14640,14640,0
|
|
20230825,171800,371035180,14640,14640,14640,14640,0
|
|
20230825,171700,371035180,14640,14640,14640,14640,0
|
|
20230825,171600,371035180,14640,14640,14640,14640,0
|
|
20230825,171500,371035180,14640,14640,14640,14640,0
|
|
20230825,171400,371035180,14640,14640,14640,14640,0
|
|
20230825,171300,371035180,14640,14640,14640,14640,0
|
|
20230825,171200,371035180,14640,14640,14640,14640,0
|
|
20230825,171100,371035180,14640,14640,14640,14640,0
|
|
20230825,171000,371035180,14640,14640,14640,14640,0
|
|
20230825,170900,371035180,14640,14640,14640,14640,0
|
|
20230825,170800,371035180,14640,14640,14640,14640,0
|
|
20230825,170700,371035180,14640,14640,14640,14640,0
|
|
20230825,170600,371035180,14640,14640,14640,14640,0
|
|
20230825,170500,371035180,14640,14640,14640,14640,0
|
|
20230825,170400,371035180,14640,14640,14640,14640,0
|
|
20230825,170300,371035180,14640,14640,14640,14640,0
|
|
20230825,170200,371035180,14640,14640,14640,14640,0
|
|
20230825,170100,371035180,14640,14640,14640,14640,0
|
|
20230825,170000,371035180,14640,14640,14640,14640,0
|
|
20230825,165900,371035180,14640,14640,14640,14640,0
|
|
20230825,165800,371035180,14640,14640,14640,14640,0
|
|
20230825,165700,371035180,14640,14640,14640,14640,0
|
|
20230825,165600,371035180,14640,14640,14640,14640,0
|
|
20230825,165500,371035180,14640,14640,14640,14640,0
|
|
20230825,165400,371035180,14640,14640,14640,14640,1673
|
|
20230825,165300,371035180,14640,14640,14640,14640,0
|
|
20230825,165200,371035180,14640,14640,14640,14640,0
|
|
20230825,165100,371035180,14640,14640,14640,14640,0
|
|
20230825,165000,371035180,14640,14640,14640,14640,0
|
|
20230825,164900,371035180,14640,14640,14640,14640,0
|
|
20230825,164800,371035180,14640,14640,14640,14640,0
|
|
20230825,164700,371035180,14640,14640,14640,14640,0
|
|
20230825,164600,371035180,14640,14640,14640,14640,0
|
|
20230825,164500,371035180,14640,14640,14640,14640,0
|
|
20230825,164400,371035180,14640,14640,14640,14640,0
|
|
20230825,164300,371035180,14640,14640,14640,14640,0
|
|
20230825,164200,371035180,14640,14640,14640,14640,0
|
|
20230825,164100,371035180,14640,14640,14640,14640,0
|
|
20230825,164000,371035180,14640,14640,14640,14640,0
|
|
20230825,163900,371035180,14640,14640,14640,14640,0
|
|
20230825,163800,371035180,14640,14640,14640,14640,0
|
|
20230825,163700,371035180,14640,14640,14640,14640,0
|
|
20230825,163600,371035180,14640,14640,14640,14640,0
|
|
20230825,163500,371035180,14640,14640,14640,14640,0
|
|
20230825,163400,371035180,14640,14640,14640,14640,0
|
|
20230825,163300,371035180,14640,14640,14640,14640,0
|
|
20230825,163200,371035180,14640,14640,14640,14640,0
|
|
20230825,163100,371035180,14640,14640,14640,14640,0
|
|
20230825,163000,371035180,14640,14640,14640,14640,0
|
|
20230825,162900,371035180,14640,14640,14640,14640,0
|
|
20230825,162800,371035180,14640,14640,14640,14640,0
|
|
20230825,162700,371035180,14640,14640,14640,14640,0
|
|
20230825,162600,371035180,14640,14640,14640,14640,0
|
|
20230825,162500,371035180,14640,14640,14640,14640,0
|
|
20230825,162400,371035180,14640,14640,14640,14640,1673
|
|
20230825,162300,371035180,14640,14640,14640,14640,0
|
|
20230825,162200,371035180,14640,14640,14640,14640,0
|
|
20230825,162100,371035180,14640,14640,14640,14640,0
|
|
20230825,162000,371035180,14640,14640,14640,14640,0
|
|
20230825,161900,371035180,14640,14640,14640,14640,0
|
|
20230825,161800,371035180,14640,14640,14640,14640,0
|
|
20230825,161700,371035180,14640,14640,14640,14640,0
|
|
20230825,161600,371035180,14640,14640,14640,14640,0
|
|
20230825,161500,371035180,14640,14640,14640,14640,0
|
|
20230825,161400,371035180,14640,14640,14640,14640,0
|
|
20230825,161300,371035180,14640,14640,14640,14640,0
|
|
20230825,161200,371035180,14640,14640,14640,14640,0
|
|
20230825,161100,371035180,14640,14640,14640,14640,0
|
|
20230825,161000,371035180,14640,14640,14640,14640,0
|
|
20230825,160900,371035180,14640,14640,14640,14640,0
|
|
20230825,160800,371035180,14640,14640,14640,14640,0
|
|
20230825,160700,371035180,14640,14640,14640,14640,0
|
|
20230825,160600,371035180,14640,14640,14640,14640,0
|
|
20230825,160500,371035180,14640,14640,14640,14640,0
|
|
20230825,160400,371035180,14640,14640,14640,14640,0
|
|
20230825,160300,371035180,14640,14640,14640,14640,0
|
|
20230825,160200,371035180,14640,14640,14640,14640,0
|
|
20230825,160100,371035180,14640,14640,14640,14640,0
|
|
20230825,160000,371035180,14640,14640,14640,14640,0
|
|
20230825,155900,371035180,14640,14640,14640,14640,0
|
|
20230825,155800,371035180,14640,14640,14640,14640,0
|
|
20230825,155700,371035180,14640,14640,14640,14640,0
|
|
20230825,155600,371035180,14640,14640,14640,14640,0
|
|
20230825,155500,371035180,14640,14640,14640,14640,0
|
|
20230825,155400,371035180,14640,14640,14640,14640,1673
|
|
20230825,155300,371035180,14640,14640,14640,14640,0
|
|
20230825,155200,371035180,14640,14640,14640,14640,0
|
|
20230825,155100,371035180,14640,14640,14640,14640,0
|
|
20230825,155000,371035180,14640,14640,14640,14640,0
|
|
20230825,154900,371035180,14640,14640,14640,14640,0
|
|
20230825,154800,371035180,14640,14640,14640,14640,0
|
|
20230825,154700,371035180,14640,14640,14640,14640,0
|
|
20230825,154600,371035180,14640,14640,14640,14640,0
|
|
20230825,154500,371035180,14640,14640,14640,14640,0
|
|
20230825,154400,371035180,14640,14640,14640,14640,0
|
|
20230825,154300,371035180,14640,14640,14640,14640,0
|
|
20230825,154200,371035180,14640,14640,14640,14640,0
|
|
20230825,154100,371035180,14640,14640,14640,14640,0
|
|
20230825,154000,371035180,14640,14640,14640,14640,0
|
|
20230825,153900,371035180,14640,14640,14640,14640,0
|
|
20230825,153800,371035180,14640,14640,14640,14640,0
|
|
20230825,153700,371035180,14640,14640,14640,14640,0
|
|
20230825,153600,371035180,14640,14640,14640,14640,0
|
|
20230825,153500,371035180,14640,14640,14640,14640,0
|
|
20230825,153400,371035180,14640,14640,14640,14640,0
|
|
20230825,153300,371035180,14640,14640,14640,14640,0
|
|
20230825,153200,371035180,14640,14640,14640,14640,0
|
|
20230825,153100,371035180,14640,14640,14640,14640,0
|
|
20230825,153000,371035180,14640,14640,14640,14640,1673
|
|
20230825,152900,346542460,14640,14640,14640,14640,0
|
|
20230825,152800,346542460,14640,14640,14640,14640,0
|
|
20230825,152700,346542460,14640,14640,14640,14640,0
|
|
20230825,152600,346542460,14640,14640,14640,14640,0
|
|
20230825,152500,346542460,14640,14640,14640,14640,0
|
|
20230825,152400,346542460,14640,14640,14640,14640,0
|
|
20230825,152300,346542460,14640,14640,14640,14640,0
|
|
20230825,152200,346542460,14640,14640,14640,14640,0
|
|
20230825,152100,346542460,14640,14640,14640,14640,0
|
|
20230825,152000,346542460,14640,14640,14640,14640,0
|
|
20230825,151900,346542460,14640,14640,14640,14640,91
|
|
20230825,151800,345210220,14640,14640,14640,14640,34
|
|
20230825,151700,344712460,14640,14640,14640,14640,0
|
|
20230825,151600,344712460,14640,14640,14640,14640,0
|
|
20230825,151500,344712460,14640,14640,14640,14640,0
|
|
20230825,151400,344712460,14640,14640,14640,14640,0
|
|
20230825,151300,344712460,14640,14640,14640,14630,7
|
|
20230825,151200,344610020,14630,14630,14630,14630,0
|
|
20230825,151100,344610020,14630,14640,14640,14630,3
|
|
20230825,151000,344566120,14630,14640,14640,14630,19
|
|
20230825,150900,344288110,14640,14640,14640,14640,0
|
|
20230825,150800,344288110,14640,14640,14640,14640,8
|
|
20230825,150700,344170990,14640,14670,14670,14640,233
|
|
20230825,150600,340759030,14670,14670,14670,14670,0
|
|
20230825,150500,340759030,14670,14670,14670,14670,0
|
|
20230825,150400,340759030,14670,14640,14670,14640,7
|
|
20230825,150300,340656520,14670,14670,14670,14670,0
|
|
20230825,150200,340656520,14670,14670,14670,14670,5
|
|
20230825,150100,340583170,14670,14670,14670,14670,0
|
|
20230825,150000,340583170,14670,14670,14670,14670,0
|
|
20230825,145900,340583170,14670,14670,14670,14670,0
|
|
20230825,145800,340583170,14670,14670,14670,14670,0
|
|
20230825,145700,340583170,14670,14670,14670,14670,0
|
|
20230825,145600,340583170,14670,14670,14670,14670,0
|
|
20230825,145500,340583170,14670,14670,14670,14670,0
|
|
20230825,145400,340583170,14670,14670,14670,14670,0
|
|
20230825,145300,340583170,14670,14670,14670,14670,3
|
|
20230825,145200,340539160,14640,14640,14640,14640,111
|
|
20230825,145100,338914120,14670,14670,14670,14670,0
|
|
20230825,145000,338914120,14670,14670,14670,14670,1
|
|
20230825,144900,338899450,14630,14630,14630,14630,0
|
|
20230825,144800,338899450,14630,14650,14650,14630,50
|
|
20230825,144700,338167520,14650,14650,14650,14650,0
|
|
20230825,144600,338167520,14650,14650,14650,14650,2
|
|
20230825,144500,338138220,14680,14680,14680,14680,0
|
|
20230825,144400,338138220,14680,14680,14680,14680,68
|
|
20230825,144300,337139980,14640,14640,14640,14640,0
|
|
20230825,144200,337139980,14640,14640,14640,14640,0
|
|
20230825,144100,337139980,14640,14640,14640,14640,0
|
|
20230825,144000,337139980,14640,14640,14640,14640,5
|
|
20230825,143900,337066780,14680,14680,14680,14680,0
|
|
20230825,143800,337066780,14680,14680,14680,14680,0
|
|
20230825,143700,337066780,14680,14680,14680,14680,0
|
|
20230825,143600,337066780,14680,14680,14680,14680,2
|
|
20230825,143500,337037420,14680,14630,14680,14630,709
|
|
20230825,143400,326640830,14590,14590,14590,14590,1746
|
|
20230825,143300,301166690,14590,14590,14590,14590,1438
|
|
20230825,143200,280186270,14580,14590,14590,14580,402
|
|
20230825,143100,274323450,14590,14590,14590,14590,200
|
|
20230825,143000,271405450,14590,14590,14590,14590,1
|
|
20230825,142900,271390860,14630,14630,14630,14630,1
|
|
20230825,142800,271376230,14600,14600,14600,14600,6
|
|
20230825,142700,271288630,14640,14640,14640,14640,0
|
|
20230825,142600,271288630,14640,14640,14640,14640,0
|
|
20230825,142500,271288630,14640,14640,14640,14640,0
|
|
20230825,142400,271288630,14640,14640,14640,14640,0
|
|
20230825,142300,271288630,14640,14640,14640,14640,0
|
|
20230825,142200,271288630,14640,14640,14640,14640,0
|
|
20230825,142100,271288630,14640,14640,14640,14590,95
|
|
20230825,142000,269897930,14640,14640,14640,14640,1
|
|
20230825,141900,269883290,14640,14640,14640,14640,0
|
|
20230825,141800,269883290,14640,14640,14640,14640,0
|
|
20230825,141700,269883290,14640,14640,14640,14640,0
|
|
20230825,141600,269883290,14640,14630,14640,14630,4
|
|
20230825,141500,269824760,14630,14630,14630,14630,0
|
|
20230825,141400,269824760,14630,14630,14630,14630,14
|
|
20230825,141300,269619940,14630,14610,14630,14580,1507
|
|
20230825,141200,247622480,14630,14630,14630,14630,2
|
|
20230825,141100,247593220,14620,14620,14620,14620,218
|
|
20230825,141000,244406060,14640,14640,14640,14640,0
|
|
20230825,140900,244406060,14640,14640,14640,14640,0
|
|
20230825,140800,244406060,14640,14640,14640,14640,0
|
|
20230825,140700,244406060,14640,14640,14640,14640,0
|
|
20230825,140600,244406060,14640,14640,14640,14640,40
|
|
20230825,140500,243820460,14640,14640,14640,14640,151
|
|
20230825,140400,241609820,14630,14630,14630,14630,62
|
|
20230825,140300,240702760,14630,14640,14640,14630,18
|
|
20230825,140200,240439400,14640,14640,14640,14640,0
|
|
20230825,140100,240439400,14640,14640,14640,14640,0
|
|
20230825,140000,240439400,14640,14640,14640,14640,2
|
|
20230825,135900,240410120,14670,14670,14670,14670,0
|
|
20230825,135800,240410120,14670,14660,14670,14660,4
|
|
20230825,135700,240351470,14610,14620,14620,14610,20
|
|
20230825,135600,240059250,14680,14680,14680,14680,0
|
|
20230825,135500,240059250,14680,14680,14680,14680,0
|
|
20230825,135400,240059250,14680,14680,14680,14680,0
|
|
20230825,135300,240059250,14680,14680,14680,14680,0
|
|
20230825,135200,240059250,14680,14680,14680,14680,0
|
|
20230825,135100,240059250,14680,14680,14680,14680,0
|
|
20230825,135000,240059250,14680,14680,14680,14680,0
|
|
20230825,134900,240059250,14680,14680,14680,14680,0
|
|
20230825,134800,240059250,14680,14680,14680,14680,0
|
|
20230825,134700,240059250,14680,14680,14680,14680,0
|
|
20230825,134600,240059250,14680,14680,14680,14680,0
|
|
20230825,134500,240059250,14680,14680,14680,14680,0
|
|
20230825,134400,240059250,14680,14680,14680,14680,0
|
|
20230825,134300,240059250,14680,14680,14680,14680,0
|
|
20230825,134200,240059250,14680,14680,14680,14680,0
|
|
20230825,134100,240059250,14680,14680,14680,14680,0
|
|
20230825,134000,240059250,14680,14680,14680,14680,0
|
|
20230825,133900,240059250,14680,14680,14680,14680,1
|
|
20230825,133800,240044570,14600,14630,14630,14600,779
|
|
20230825,133700,228656600,14630,14630,14630,14630,4
|
|
20230825,133600,228598080,14690,14690,14690,14690,0
|
|
20230825,133500,228598080,14690,14690,14690,14690,0
|
|
20230825,133400,228598080,14690,14690,14690,14690,0
|
|
20230825,133300,228598080,14690,14690,14690,14690,0
|
|
20230825,133200,228598080,14690,14690,14690,14690,0
|
|
20230825,133100,228598080,14690,14690,14690,14690,0
|
|
20230825,133000,228598080,14690,14690,14690,14690,0
|
|
20230825,132900,228598080,14690,14690,14690,14690,0
|
|
20230825,132800,228598080,14690,14690,14690,14690,0
|
|
20230825,132700,228598080,14690,14690,14690,14690,0
|
|
20230825,132600,228598080,14690,14690,14690,14690,0
|
|
20230825,132500,228598080,14690,14690,14690,14690,0
|
|
20230825,132400,228598080,14690,14690,14690,14690,0
|
|
20230825,132300,228598080,14690,14690,14690,14690,0
|
|
20230825,132200,228598080,14690,14690,14690,14690,0
|
|
20230825,132100,228598080,14690,14690,14690,14690,0
|
|
20230825,132000,228598080,14690,14690,14690,14690,0
|
|
20230825,131900,228598080,14690,14690,14690,14690,0
|
|
20230825,131800,228598080,14690,14620,14690,14620,6
|
|
20230825,131700,228510290,14620,14620,14620,14620,0
|
|
20230825,131600,228510290,14620,14620,14620,14620,0
|
|
20230825,131500,228510290,14620,14620,14620,14620,5
|
|
20230825,131400,228437190,14670,14670,14670,14670,2
|
|
20230825,131300,228407850,14680,14680,14680,14680,0
|
|
20230825,131200,228407850,14680,14680,14680,14680,1
|
|
20230825,131100,228393170,14690,14690,14690,14690,0
|
|
20230825,131000,228393170,14690,14690,14690,14690,0
|
|
20230825,130900,228393170,14690,14690,14690,14690,0
|
|
20230825,130800,228393170,14690,14690,14690,14690,0
|
|
20230825,130700,228393170,14690,14690,14690,14690,0
|
|
20230825,130600,228393170,14690,14670,14690,14670,13
|
|
20230825,130500,228202350,14670,14670,14670,14670,1
|
|
20230825,130400,228187680,14620,14640,14640,14620,185
|
|
20230825,130300,225482050,14670,14670,14670,14670,0
|
|
20230825,130200,225482050,14670,14670,14670,14670,0
|
|
20230825,130100,225482050,14670,14670,14670,14670,0
|
|
20230825,130000,225482050,14670,14640,14670,14640,54
|
|
20230825,125900,224691460,14640,14640,14640,14640,18
|
|
20230825,125800,224427940,14630,14630,14630,14630,15
|
|
20230825,125700,224208490,14630,14640,14640,14630,272
|
|
20230825,125600,220228760,14670,14670,14670,14670,1
|
|
20230825,125500,220214090,14640,14640,14640,14640,0
|
|
20230825,125400,220214090,14640,14640,14640,14640,2
|
|
20230825,125300,220184810,14640,14640,14640,14640,1
|
|
20230825,125200,220170170,14670,14670,14670,14670,2
|
|
20230825,125100,220140830,14670,14670,14670,14670,0
|
|
20230825,125000,220140830,14670,14670,14670,14670,0
|
|
20230825,124900,220140830,14670,14670,14670,14670,0
|
|
20230825,124800,220140830,14670,14670,14670,14670,1
|
|
20230825,124700,220126160,14640,14640,14640,14640,0
|
|
20230825,124600,220126160,14640,14640,14640,14640,29
|
|
20230825,124500,219701600,14670,14670,14670,14670,20
|
|
20230825,124400,219408200,14680,14680,14680,14680,50
|
|
20230825,124300,218674200,14690,14690,14690,14690,0
|
|
20230825,124200,218674200,14690,14690,14690,14690,7
|
|
20230825,124100,218571370,14690,14690,14690,14690,0
|
|
20230825,124000,218571370,14690,14690,14690,14690,2
|
|
20230825,123900,218541990,14680,14680,14680,14680,0
|
|
20230825,123800,218541990,14680,14680,14680,14680,0
|
|
20230825,123700,218541990,14680,14680,14680,14680,21
|
|
20230825,123600,218233710,14680,14680,14680,14680,9
|
|
20230825,123500,218101590,14680,14680,14680,14680,0
|
|
20230825,123400,218101590,14680,14680,14680,14680,2
|
|
20230825,123300,218072230,14640,14640,14640,14640,0
|
|
20230825,123200,218072230,14640,14640,14640,14640,0
|
|
20230825,123100,218072230,14640,14640,14640,14640,0
|
|
20230825,123000,218072230,14640,14640,14640,14640,0
|
|
20230825,122900,218072230,14640,14640,14640,14640,0
|
|
20230825,122800,218072230,14640,14640,14640,14640,0
|
|
20230825,122700,218072230,14640,14640,14640,14640,0
|
|
20230825,122600,218072230,14640,14640,14640,14640,0
|
|
20230825,122500,218072230,14640,14640,14640,14640,0
|
|
20230825,122400,218072230,14640,14640,14640,14640,0
|
|
20230825,122300,218072230,14640,14640,14640,14640,10
|
|
20230825,122200,217925830,14650,14650,14650,14650,0
|
|
20230825,122100,217925830,14650,14650,14650,14650,0
|
|
20230825,122000,217925830,14650,14650,14650,14650,0
|
|
20230825,121900,217925830,14650,14650,14650,14650,0
|
|
20230825,121800,217925830,14650,14650,14650,14650,0
|
|
20230825,121700,217925830,14650,14650,14650,14650,0
|
|
20230825,121600,217925830,14650,14650,14650,14650,0
|
|
20230825,121500,217925830,14650,14650,14650,14650,0
|
|
20230825,121400,217925830,14650,14650,14650,14650,0
|
|
20230825,121300,217925830,14650,14650,14650,14650,0
|
|
20230825,121200,217925830,14650,14650,14650,14650,7
|
|
20230825,121100,217823280,14640,14640,14640,14640,0
|
|
20230825,121000,217823280,14640,14640,14640,14640,1
|
|
20230825,120900,217808640,14640,14650,14650,14640,7
|
|
20230825,120800,217706130,14650,14650,14650,14650,0
|
|
20230825,120700,217706130,14650,14650,14650,14650,0
|
|
20230825,120600,217706130,14650,14650,14650,14650,0
|
|
20230825,120500,217706130,14650,14650,14650,14650,0
|
|
20230825,120400,217706130,14650,14650,14650,14650,0
|
|
20230825,120300,217706130,14650,14650,14650,14650,0
|
|
20230825,120200,217706130,14650,14650,14650,14650,29
|
|
20230825,120100,217281280,14640,14640,14640,14640,26
|
|
20230825,120000,216900640,14640,14640,14640,14640,0
|
|
20230825,115900,216900640,14640,14640,14640,14640,0
|
|
20230825,115800,216900640,14640,14640,14640,14640,0
|
|
20230825,115700,216900640,14640,14640,14640,14640,0
|
|
20230825,115600,216900640,14640,14640,14640,14640,0
|
|
20230825,115500,216900640,14640,14640,14640,14640,0
|
|
20230825,115400,216900640,14640,14640,14640,14640,0
|
|
20230825,115300,216900640,14640,14640,14640,14640,0
|
|
20230825,115200,216900640,14640,14640,14640,14640,0
|
|
20230825,115100,216900640,14640,14640,14640,14640,25
|
|
20230825,115000,216534640,14640,14640,14640,14640,0
|
|
20230825,114900,216534640,14640,14640,14640,14640,0
|
|
20230825,114800,216534640,14640,14640,14640,14640,0
|
|
20230825,114700,216534640,14640,14640,14640,14640,0
|
|
20230825,114600,216534640,14640,14640,14640,14640,0
|
|
20230825,114500,216534640,14640,14640,14640,14640,2
|
|
20230825,114400,216505360,14650,14650,14650,14650,5
|
|
20230825,114300,216432110,14640,14640,14640,14640,0
|
|
20230825,114200,216432110,14640,14640,14640,14640,0
|
|
20230825,114100,216432110,14640,14640,14640,14640,9
|
|
20230825,114000,216300350,14640,14640,14640,14640,0
|
|
20230825,113900,216300350,14640,14640,14640,14640,0
|
|
20230825,113800,216300350,14640,14640,14640,14640,25
|
|
20230825,113700,215934350,14650,14650,14650,14650,0
|
|
20230825,113600,215934350,14650,14650,14650,14650,0
|
|
20230825,113500,215934350,14650,14650,14650,14650,0
|
|
20230825,113400,215934350,14650,14650,14650,14650,0
|
|
20230825,113300,215934350,14650,14680,14680,14650,6
|
|
20230825,113200,215846420,14670,14670,14670,14670,24
|
|
20230825,113100,215494340,14680,14680,14680,14680,0
|
|
20230825,113000,215494340,14680,14680,14680,14680,0
|
|
20230825,112900,215494340,14680,14680,14680,14680,0
|
|
20230825,112800,215494340,14680,14680,14680,14680,2
|
|
20230825,112700,215464980,14670,14670,14670,14670,0
|
|
20230825,112600,215464980,14670,14670,14670,14670,0
|
|
20230825,112500,215464980,14670,14670,14670,14670,16
|
|
20230825,112400,215230260,14670,14640,14670,14640,7
|
|
20230825,112300,215127600,14630,14640,14640,14630,270
|
|
20230825,112200,211176880,14640,14640,14640,14640,1
|
|
20230825,112100,211162240,14640,14650,14650,14640,555
|
|
20230825,112000,203033950,14650,14650,14650,14650,36
|
|
20230825,111900,202506550,14650,14650,14650,14650,0
|
|
20230825,111800,202506550,14650,14660,14660,14650,114
|
|
20230825,111700,200836310,14650,14650,14650,14650,70
|
|
20230825,111600,199810810,14650,14650,14650,14650,0
|
|
20230825,111500,199810810,14650,14650,14650,14650,0
|
|
20230825,111400,199810810,14650,14650,14650,14650,0
|
|
20230825,111300,199810810,14650,14650,14650,14650,100
|
|
20230825,111200,198345810,14650,14650,14650,14650,0
|
|
20230825,111100,198345810,14650,14660,14670,14650,364
|
|
20230825,111000,193009380,14670,14670,14670,14670,0
|
|
20230825,110900,193009380,14670,14680,14680,14670,183
|
|
20230825,110800,190324620,14680,14680,14680,14680,10
|
|
20230825,110700,190177820,14670,14670,14670,14670,31
|
|
20230825,110600,189723050,14670,14670,14670,14670,0
|
|
20230825,110500,189723050,14670,14670,14670,14670,1
|
|
20230825,110400,189708380,14670,14670,14670,14670,2
|
|
20230825,110300,189679040,14670,14670,14670,14670,0
|
|
20230825,110200,189679040,14670,14670,14670,14670,0
|
|
20230825,110100,189679040,14670,14680,14680,14670,38
|
|
20230825,110000,189121210,14680,14680,14680,14680,0
|
|
20230825,105900,189121210,14680,14680,14680,14680,100
|
|
20230825,105800,187653210,14680,14680,14680,14680,29
|
|
20230825,105700,187227490,14680,14680,14680,14680,0
|
|
20230825,105600,187227490,14680,14680,14680,14680,43
|
|
20230825,105500,186596250,14680,14680,14680,14680,0
|
|
20230825,105400,186596250,14680,14680,14680,14680,0
|
|
20230825,105300,186596250,14680,14680,14680,14680,0
|
|
20230825,105200,186596250,14680,14680,14680,14680,1
|
|
20230825,105100,186581570,14680,14690,14690,14680,76
|
|
20230825,105000,185465750,14700,14700,14700,14700,119
|
|
20230825,104900,183716450,14710,14710,14710,14710,0
|
|
20230825,104800,183716450,14710,14700,14710,14700,179
|
|
20230825,104700,181084400,14700,14720,14720,14700,631
|
|
20230825,104600,171801010,14740,14740,14740,14740,0
|
|
20230825,104500,171801010,14740,14740,14740,14740,7
|
|
20230825,104400,171697830,14720,14720,14720,14720,1
|
|
20230825,104300,171683110,14740,14740,14740,14740,0
|
|
20230825,104200,171683110,14740,14740,14740,14740,0
|
|
20230825,104100,171683110,14740,14740,14740,14740,229
|
|
20230825,104000,168307650,14740,14740,14740,14740,3
|
|
20230825,103900,168263430,14750,14750,14750,14750,0
|
|
20230825,103800,168263430,14750,14750,14750,14750,0
|
|
20230825,103700,168263430,14750,14750,14750,14750,1
|
|
20230825,103600,168248680,14740,14740,14740,14740,0
|
|
20230825,103500,168248680,14740,14740,14740,14740,0
|
|
20230825,103400,168248680,14740,14740,14740,14740,0
|
|
20230825,103300,168248680,14740,14750,14750,14740,20
|
|
20230825,103200,167953870,14740,14740,14740,14740,57
|
|
20230825,103100,167113690,14750,14750,14750,14750,0
|
|
20230825,103000,167113690,14750,14740,14750,14740,21
|
|
20230825,102900,166804130,14740,14740,14740,14740,25
|
|
20230825,102800,166435630,14740,14740,14740,14740,1
|
|
20230825,102700,166420890,14710,14740,14740,14710,46
|
|
20230825,102600,165743870,14740,14740,14740,14740,21
|
|
20230825,102500,165434330,14740,14740,14740,14740,38
|
|
20230825,102400,164874210,14740,14740,14740,14740,0
|
|
20230825,102300,164874210,14740,14720,14740,14720,257
|
|
20230825,102200,161091150,14720,14720,14720,14720,95
|
|
20230825,102100,159692750,14750,14750,14750,14750,0
|
|
20230825,102000,159692750,14750,14750,14750,14750,0
|
|
20230825,101900,159692750,14750,14750,14750,14750,0
|
|
20230825,101800,159692750,14750,14750,14750,14750,0
|
|
20230825,101700,159692750,14750,14750,14750,14750,0
|
|
20230825,101600,159692750,14750,14750,14750,14750,0
|
|
20230825,101500,159692750,14750,14750,14750,14750,0
|
|
20230825,101400,159692750,14750,14750,14750,14750,0
|
|
20230825,101300,159692750,14750,14750,14750,14750,1
|
|
20230825,101200,159678000,14720,14720,14720,14720,0
|
|
20230825,101100,159678000,14720,14730,14730,14720,113
|
|
20230825,101000,158014620,14750,14750,14750,14750,1
|
|
20230825,100900,157999870,14750,14730,14750,14730,2
|
|
20230825,100800,157970390,14730,14730,14730,14730,13
|
|
20230825,100700,157778900,14760,14760,14760,14760,2
|
|
20230825,100600,157749380,14760,14760,14760,14750,277
|
|
20230825,100500,153661790,14770,14770,14770,14770,1
|
|
20230825,100400,153647020,14770,14770,14770,14770,1
|
|
20230825,100300,153632250,14770,14770,14770,14770,0
|
|
20230825,100200,153632250,14770,14770,14770,14770,1
|
|
20230825,100100,153617480,14770,14770,14770,14770,0
|
|
20230825,100000,153617480,14770,14770,14770,14770,1
|
|
20230825,095900,153602710,14760,14760,14760,14760,0
|
|
20230825,095800,153602710,14760,14760,14760,14760,1
|
|
20230825,095700,153587950,14770,14770,14770,14770,0
|
|
20230825,095600,153587950,14770,14770,14770,14770,0
|
|
20230825,095500,153587950,14770,14770,14770,14770,0
|
|
20230825,095400,153587950,14770,14770,14770,14770,0
|
|
20230825,095300,153587950,14770,14770,14770,14770,2
|
|
20230825,095200,153558410,14770,14750,14770,14750,114
|
|
20230825,095100,151875830,14750,14750,14750,14750,0
|
|
20230825,095000,151875830,14750,14750,14750,14750,0
|
|
20230825,094900,151875830,14750,14750,14750,14750,1
|
|
20230825,094800,151861080,14710,14710,14710,14710,8
|
|
20230825,094700,151743400,14730,14730,14730,14730,0
|
|
20230825,094600,151743400,14730,14730,14730,14730,39
|
|
20230825,094500,151168930,14790,14790,14790,14790,0
|
|
20230825,094400,151168930,14790,14790,14790,14790,0
|
|
20230825,094300,151168930,14790,14790,14790,14790,0
|
|
20230825,094200,151168930,14790,14790,14790,14790,1
|
|
20230825,094100,151154140,14690,14710,14710,14690,1520
|
|
20230825,094000,128796340,14710,14700,14790,14700,3051
|
|
20230825,093900,83946050,14700,14700,14700,14700,0
|
|
20230825,093800,83946050,14700,14800,14800,14700,180
|
|
20230825,093700,81293690,14800,14800,14800,14800,5
|
|
20230825,093600,81219690,14790,14790,14800,14790,264
|
|
20230825,093500,77315030,14790,14790,14790,14790,6
|
|
20230825,093400,77226290,14770,14770,14770,14770,23
|
|
20230825,093300,76886580,14770,14770,14770,14770,0
|
|
20230825,093200,76886580,14770,14770,14770,14770,72
|
|
20230825,093100,75823140,14760,14760,14760,14760,1
|
|
20230825,093000,75808380,14760,14760,14760,14760,0
|
|
20230825,092900,75808380,14760,14760,14760,14760,0
|
|
20230825,092800,75808380,14760,14740,14760,14740,91
|
|
20230825,092700,74467000,14740,14740,14740,14740,101
|
|
20230825,092600,72978260,14740,14760,14760,14740,15
|
|
20230825,092500,72757080,14760,14760,14760,14760,1
|
|
20230825,092400,72742320,14770,14770,14770,14770,0
|
|
20230825,092300,72742320,14770,14760,14770,14760,6
|
|
20230825,092200,72653710,14740,14740,14740,14740,0
|
|
20230825,092100,72653710,14740,14740,14740,14740,0
|
|
20230825,092000,72653710,14740,14730,14740,14730,121
|
|
20230825,091900,70870190,14740,14740,14740,14740,0
|
|
20230825,091800,70870190,14740,14740,14740,14740,45
|
|
20230825,091700,70206890,14740,14740,14740,14740,83
|
|
20230825,091600,68983470,14740,14790,14790,14740,7
|
|
20230825,091500,68880090,14740,14740,14740,14740,100
|
|
20230825,091400,67406090,14810,14810,14810,14810,0
|
|
20230825,091300,67406090,14810,14810,14810,14810,10
|
|
20230825,091200,67257990,14810,14810,14810,14810,51
|
|
20230825,091100,66502680,14830,14830,14830,14830,0
|
|
20230825,091000,66502680,14830,14810,14830,14810,175
|
|
20230825,090900,63909610,14810,14810,14810,14810,0
|
|
20230825,090800,63909610,14810,14800,14810,14790,9
|
|
20230825,090700,63776430,14800,14790,14830,14790,751
|
|
20230825,090600,52644390,14790,14780,14790,14780,213
|
|
20230825,090500,49494130,14790,14690,14790,14690,737
|
|
20230825,090400,38637640,14690,14680,14690,14680,61
|
|
20230825,090300,37742150,14680,14640,14680,14640,57
|
|
20230825,090200,36907630,14650,14640,14650,14640,12
|
|
20230825,090100,36731880,14640,14680,14680,14640,849
|
|
20230825,090000,24288420,14690,14730,14730,14690,1650
|