684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202100,120720770,11660,11660,11660,11660,587
|
|
20230823,202000,120720770,11660,11660,11660,11660,0
|
|
20230823,201900,120720770,11660,11660,11660,11660,0
|
|
20230823,201800,120720770,11660,11660,11660,11660,0
|
|
20230823,201700,120720770,11660,11660,11660,11660,0
|
|
20230823,201600,120720770,11660,11660,11660,11660,0
|
|
20230823,201500,120720770,11660,11660,11660,11660,0
|
|
20230823,201400,120720770,11660,11660,11660,11660,0
|
|
20230823,201300,120720770,11660,11660,11660,11660,0
|
|
20230823,201200,120720770,11660,11660,11660,11660,0
|
|
20230823,201100,120720770,11660,11660,11660,11660,0
|
|
20230823,201000,120720770,11660,11660,11660,11660,0
|
|
20230823,200900,120720770,11660,11660,11660,11660,0
|
|
20230823,200800,120720770,11660,11660,11660,11660,0
|
|
20230823,200700,120720770,11660,11660,11660,11660,0
|
|
20230823,200600,120720770,11660,11660,11660,11660,0
|
|
20230823,200500,120720770,11660,11660,11660,11660,0
|
|
20230823,200400,120720770,11660,11660,11660,11660,0
|
|
20230823,200300,120720770,11660,11660,11660,11660,0
|
|
20230823,200200,120720770,11660,11660,11660,11660,0
|
|
20230823,200100,120720770,11660,11660,11660,11660,0
|
|
20230823,200000,120720770,11660,11660,11660,11660,0
|
|
20230823,195900,120720770,11660,11660,11660,11660,0
|
|
20230823,195800,120720770,11660,11660,11660,11660,0
|
|
20230823,195700,120720770,11660,11660,11660,11660,0
|
|
20230823,195600,120720770,11660,11660,11660,11660,0
|
|
20230823,195500,120720770,11660,11660,11660,11660,0
|
|
20230823,195400,120720770,11660,11660,11660,11660,0
|
|
20230823,195300,120720770,11660,11660,11660,11660,0
|
|
20230823,195200,120720770,11660,11660,11660,11660,0
|
|
20230823,195100,120720770,11660,11660,11660,11660,587
|
|
20230823,195000,120720770,11660,11660,11660,11660,0
|
|
20230823,194900,120720770,11660,11660,11660,11660,0
|
|
20230823,194800,120720770,11660,11660,11660,11660,0
|
|
20230823,194700,120720770,11660,11660,11660,11660,0
|
|
20230823,194600,120720770,11660,11660,11660,11660,0
|
|
20230823,194500,120720770,11660,11660,11660,11660,0
|
|
20230823,194400,120720770,11660,11660,11660,11660,0
|
|
20230823,194300,120720770,11660,11660,11660,11660,0
|
|
20230823,194200,120720770,11660,11660,11660,11660,0
|
|
20230823,194100,120720770,11660,11660,11660,11660,0
|
|
20230823,194000,120720770,11660,11660,11660,11660,0
|
|
20230823,193900,120720770,11660,11660,11660,11660,0
|
|
20230823,193800,120720770,11660,11660,11660,11660,0
|
|
20230823,193700,120720770,11660,11660,11660,11660,0
|
|
20230823,193600,120720770,11660,11660,11660,11660,0
|
|
20230823,193500,120720770,11660,11660,11660,11660,0
|
|
20230823,193400,120720770,11660,11660,11660,11660,0
|
|
20230823,193300,120720770,11660,11660,11660,11660,0
|
|
20230823,193200,120720770,11660,11660,11660,11660,0
|
|
20230823,193100,120720770,11660,11660,11660,11660,0
|
|
20230823,193000,120720770,11660,11660,11660,11660,0
|
|
20230823,192900,120720770,11660,11660,11660,11660,0
|
|
20230823,192800,120720770,11660,11660,11660,11660,0
|
|
20230823,192700,120720770,11660,11660,11660,11660,0
|
|
20230823,192600,120720770,11660,11660,11660,11660,0
|
|
20230823,192500,120720770,11660,11660,11660,11660,0
|
|
20230823,192400,120720770,11660,11660,11660,11660,0
|
|
20230823,192300,120720770,11660,11660,11660,11660,0
|
|
20230823,192200,120720770,11660,11660,11660,11660,0
|
|
20230823,192100,120720770,11660,11660,11660,11660,587
|
|
20230823,192000,120720770,11660,11660,11660,11660,0
|
|
20230823,191900,120720770,11660,11660,11660,11660,0
|
|
20230823,191800,120720770,11660,11660,11660,11660,0
|
|
20230823,191700,120720770,11660,11660,11660,11660,0
|
|
20230823,191600,120720770,11660,11660,11660,11660,0
|
|
20230823,191500,120720770,11660,11660,11660,11660,0
|
|
20230823,191400,120720770,11660,11660,11660,11660,0
|
|
20230823,191300,120720770,11660,11660,11660,11660,0
|
|
20230823,191200,120720770,11660,11660,11660,11660,0
|
|
20230823,191100,120720770,11660,11660,11660,11660,0
|
|
20230823,191000,120720770,11660,11660,11660,11660,0
|
|
20230823,190900,120720770,11660,11660,11660,11660,0
|
|
20230823,190800,120720770,11660,11660,11660,11660,0
|
|
20230823,190700,120720770,11660,11660,11660,11660,0
|
|
20230823,190600,120720770,11660,11660,11660,11660,0
|
|
20230823,190500,120720770,11660,11660,11660,11660,0
|
|
20230823,190400,120720770,11660,11660,11660,11660,0
|
|
20230823,190300,120720770,11660,11660,11660,11660,0
|
|
20230823,190200,120720770,11660,11660,11660,11660,0
|
|
20230823,190100,120720770,11660,11660,11660,11660,0
|
|
20230823,190000,120720770,11660,11660,11660,11660,0
|
|
20230823,185900,120720770,11660,11660,11660,11660,0
|
|
20230823,185800,120720770,11660,11660,11660,11660,0
|
|
20230823,185700,120720770,11660,11660,11660,11660,0
|
|
20230823,185600,120720770,11660,11660,11660,11660,0
|
|
20230823,185500,120720770,11660,11660,11660,11660,0
|
|
20230823,185400,120720770,11660,11660,11660,11660,0
|
|
20230823,185300,120720770,11660,11660,11660,11660,0
|
|
20230823,185200,120720770,11660,11660,11660,11660,0
|
|
20230823,185100,120720770,11660,11660,11660,11660,587
|
|
20230823,185000,120720770,11660,11660,11660,11660,0
|
|
20230823,184900,120720770,11660,11660,11660,11660,0
|
|
20230823,184800,120720770,11660,11660,11660,11660,0
|
|
20230823,184700,120720770,11660,11660,11660,11660,0
|
|
20230823,184600,120720770,11660,11660,11660,11660,0
|
|
20230823,184500,120720770,11660,11660,11660,11660,0
|
|
20230823,184400,120720770,11660,11660,11660,11660,0
|
|
20230823,184300,120720770,11660,11660,11660,11660,0
|
|
20230823,184200,120720770,11660,11660,11660,11660,0
|
|
20230823,184100,120720770,11660,11660,11660,11660,0
|
|
20230823,184000,120720770,11660,11660,11660,11660,0
|
|
20230823,183900,120720770,11660,11660,11660,11660,0
|
|
20230823,183800,120720770,11660,11660,11660,11660,0
|
|
20230823,183700,120720770,11660,11660,11660,11660,0
|
|
20230823,183600,120720770,11660,11660,11660,11660,0
|
|
20230823,183500,120720770,11660,11660,11660,11660,0
|
|
20230823,183400,120720770,11660,11660,11660,11660,0
|
|
20230823,183300,120720770,11660,11660,11660,11660,0
|
|
20230823,183200,120720770,11660,11660,11660,11660,0
|
|
20230823,183100,120720770,11660,11660,11660,11660,0
|
|
20230823,183000,120720770,11660,11660,11660,11660,0
|
|
20230823,182900,120720770,11660,11660,11660,11660,0
|
|
20230823,182800,120720770,11660,11660,11660,11660,0
|
|
20230823,182700,120720770,11660,11660,11660,11660,0
|
|
20230823,182600,120720770,11660,11660,11660,11660,0
|
|
20230823,182500,120720770,11660,11660,11660,11660,0
|
|
20230823,182400,120720770,11660,11660,11660,11660,0
|
|
20230823,182300,120720770,11660,11660,11660,11660,0
|
|
20230823,182200,120720770,11660,11660,11660,11660,0
|
|
20230823,182100,120720770,11660,11660,11660,11660,587
|
|
20230823,182000,120720770,11660,11660,11660,11660,0
|
|
20230823,181900,120720770,11660,11660,11660,11660,0
|
|
20230823,181800,120720770,11660,11660,11660,11660,0
|
|
20230823,181700,120720770,11660,11660,11660,11660,0
|
|
20230823,181600,120720770,11660,11660,11660,11660,0
|
|
20230823,181500,120720770,11660,11660,11660,11660,0
|
|
20230823,181400,120720770,11660,11660,11660,11660,0
|
|
20230823,181300,120720770,11660,11660,11660,11660,0
|
|
20230823,181200,120720770,11660,11660,11660,11660,0
|
|
20230823,181100,120720770,11660,11660,11660,11660,0
|
|
20230823,181000,120720770,11660,11660,11660,11660,0
|
|
20230823,180900,120720770,11660,11660,11660,11660,0
|
|
20230823,180800,120720770,11660,11660,11660,11660,0
|
|
20230823,180700,120720770,11660,11660,11660,11660,0
|
|
20230823,180600,120720770,11660,11660,11660,11660,0
|
|
20230823,180500,120720770,11660,11660,11660,11660,0
|
|
20230823,180400,120720770,11660,11660,11660,11660,0
|
|
20230823,180300,120720770,11660,11660,11660,11660,0
|
|
20230823,180200,120720770,11660,11660,11660,11660,0
|
|
20230823,180100,120720770,11660,11660,11660,11660,0
|
|
20230823,180000,120720770,11660,11660,11660,11660,0
|
|
20230823,175900,120720770,11660,11660,11660,11660,0
|
|
20230823,175800,120720770,11660,11660,11660,11660,0
|
|
20230823,175700,120720770,11660,11660,11660,11660,0
|
|
20230823,175600,120720770,11660,11660,11660,11660,0
|
|
20230823,175500,120720770,11660,11660,11660,11660,0
|
|
20230823,175400,120720770,11660,11660,11660,11660,0
|
|
20230823,175300,120720770,11660,11660,11660,11660,0
|
|
20230823,175200,120720770,11660,11660,11660,11660,0
|
|
20230823,175100,120720770,11660,11660,11660,11660,587
|
|
20230823,175000,120720770,11660,11660,11660,11660,0
|
|
20230823,174900,120720770,11660,11660,11660,11660,0
|
|
20230823,174800,120720770,11660,11660,11660,11660,0
|
|
20230823,174700,120720770,11660,11660,11660,11660,0
|
|
20230823,174600,120720770,11660,11660,11660,11660,0
|
|
20230823,174500,120720770,11660,11660,11660,11660,0
|
|
20230823,174400,120720770,11660,11660,11660,11660,0
|
|
20230823,174300,120720770,11660,11660,11660,11660,0
|
|
20230823,174200,120720770,11660,11660,11660,11660,0
|
|
20230823,174100,120720770,11660,11660,11660,11660,0
|
|
20230823,174000,120720770,11660,11660,11660,11660,0
|
|
20230823,173900,120720770,11660,11660,11660,11660,0
|
|
20230823,173800,120720770,11660,11660,11660,11660,0
|
|
20230823,173700,120720770,11660,11660,11660,11660,0
|
|
20230823,173600,120720770,11660,11660,11660,11660,0
|
|
20230823,173500,120720770,11660,11660,11660,11660,0
|
|
20230823,173400,120720770,11660,11660,11660,11660,0
|
|
20230823,173300,120720770,11660,11660,11660,11660,0
|
|
20230823,173200,120720770,11660,11660,11660,11660,0
|
|
20230823,173100,120720770,11660,11660,11660,11660,0
|
|
20230823,173000,120720770,11660,11660,11660,11660,0
|
|
20230823,172900,120720770,11660,11660,11660,11660,0
|
|
20230823,172800,120720770,11660,11660,11660,11660,0
|
|
20230823,172700,120720770,11660,11660,11660,11660,0
|
|
20230823,172600,120720770,11660,11660,11660,11660,0
|
|
20230823,172500,120720770,11660,11660,11660,11660,0
|
|
20230823,172400,120720770,11660,11660,11660,11660,0
|
|
20230823,172300,120720770,11660,11660,11660,11660,0
|
|
20230823,172200,120720770,11660,11660,11660,11660,0
|
|
20230823,172100,120720770,11660,11660,11660,11660,587
|
|
20230823,172000,120720770,11660,11660,11660,11660,0
|
|
20230823,171900,120720770,11660,11660,11660,11660,0
|
|
20230823,171800,120720770,11660,11660,11660,11660,0
|
|
20230823,171700,120720770,11660,11660,11660,11660,0
|
|
20230823,171600,120720770,11660,11660,11660,11660,0
|
|
20230823,171500,120720770,11660,11660,11660,11660,0
|
|
20230823,171400,120720770,11660,11660,11660,11660,0
|
|
20230823,171300,120720770,11660,11660,11660,11660,0
|
|
20230823,171200,120720770,11660,11660,11660,11660,0
|
|
20230823,171100,120720770,11660,11660,11660,11660,0
|
|
20230823,171000,120720770,11660,11660,11660,11660,0
|
|
20230823,170900,120720770,11660,11660,11660,11660,0
|
|
20230823,170800,120720770,11660,11660,11660,11660,0
|
|
20230823,170700,120720770,11660,11660,11660,11660,0
|
|
20230823,170600,120720770,11660,11660,11660,11660,0
|
|
20230823,170500,120720770,11660,11660,11660,11660,0
|
|
20230823,170400,120720770,11660,11660,11660,11660,0
|
|
20230823,170300,120720770,11660,11660,11660,11660,0
|
|
20230823,170200,120720770,11660,11660,11660,11660,0
|
|
20230823,170100,120720770,11660,11660,11660,11660,0
|
|
20230823,170000,120720770,11660,11660,11660,11660,0
|
|
20230823,165900,120720770,11660,11660,11660,11660,0
|
|
20230823,165800,120720770,11660,11660,11660,11660,0
|
|
20230823,165700,120720770,11660,11660,11660,11660,0
|
|
20230823,165600,120720770,11660,11660,11660,11660,0
|
|
20230823,165500,120720770,11660,11660,11660,11660,0
|
|
20230823,165400,120720770,11660,11660,11660,11660,0
|
|
20230823,165300,120720770,11660,11660,11660,11660,0
|
|
20230823,165200,120720770,11660,11660,11660,11660,0
|
|
20230823,165100,120720770,11660,11660,11660,11660,587
|
|
20230823,165000,120720770,11660,11660,11660,11660,0
|
|
20230823,164900,120720770,11660,11660,11660,11660,0
|
|
20230823,164800,120720770,11660,11660,11660,11660,0
|
|
20230823,164700,120720770,11660,11660,11660,11660,0
|
|
20230823,164600,120720770,11660,11660,11660,11660,0
|
|
20230823,164500,120720770,11660,11660,11660,11660,0
|
|
20230823,164400,120720770,11660,11660,11660,11660,0
|
|
20230823,164300,120720770,11660,11660,11660,11660,0
|
|
20230823,164200,120720770,11660,11660,11660,11660,0
|
|
20230823,164100,120720770,11660,11660,11660,11660,0
|
|
20230823,164000,120720770,11660,11660,11660,11660,0
|
|
20230823,163900,120720770,11660,11660,11660,11660,0
|
|
20230823,163800,120720770,11660,11660,11660,11660,0
|
|
20230823,163700,120720770,11660,11660,11660,11660,0
|
|
20230823,163600,120720770,11660,11660,11660,11660,0
|
|
20230823,163500,120720770,11660,11660,11660,11660,0
|
|
20230823,163400,120720770,11660,11660,11660,11660,0
|
|
20230823,163300,120720770,11660,11660,11660,11660,0
|
|
20230823,163200,120720770,11660,11660,11660,11660,0
|
|
20230823,163100,120720770,11660,11660,11660,11660,0
|
|
20230823,163000,120720770,11660,11660,11660,11660,0
|
|
20230823,162900,120720770,11660,11660,11660,11660,0
|
|
20230823,162800,120720770,11660,11660,11660,11660,0
|
|
20230823,162700,120720770,11660,11660,11660,11660,0
|
|
20230823,162600,120720770,11660,11660,11660,11660,0
|
|
20230823,162500,120720770,11660,11660,11660,11660,0
|
|
20230823,162400,120720770,11660,11660,11660,11660,0
|
|
20230823,162300,120720770,11660,11660,11660,11660,0
|
|
20230823,162200,120720770,11660,11660,11660,11660,0
|
|
20230823,162100,120720770,11660,11660,11660,11660,587
|
|
20230823,162000,120720770,11660,11660,11660,11660,0
|
|
20230823,161900,120720770,11660,11660,11660,11660,0
|
|
20230823,161800,120720770,11660,11660,11660,11660,0
|
|
20230823,161700,120720770,11660,11660,11660,11660,0
|
|
20230823,161600,120720770,11660,11660,11660,11660,0
|
|
20230823,161500,120720770,11660,11660,11660,11660,0
|
|
20230823,161400,120720770,11660,11660,11660,11660,0
|
|
20230823,161300,120720770,11660,11660,11660,11660,0
|
|
20230823,161200,120720770,11660,11660,11660,11660,0
|
|
20230823,161100,120720770,11660,11660,11660,11660,0
|
|
20230823,161000,120720770,11660,11660,11660,11660,0
|
|
20230823,160900,120720770,11660,11660,11660,11660,0
|
|
20230823,160800,120720770,11660,11660,11660,11660,0
|
|
20230823,160700,120720770,11660,11660,11660,11660,0
|
|
20230823,160600,120720770,11660,11660,11660,11660,0
|
|
20230823,160500,120720770,11660,11660,11660,11660,0
|
|
20230823,160400,120720770,11660,11660,11660,11660,0
|
|
20230823,160300,120720770,11660,11660,11660,11660,0
|
|
20230823,160200,120720770,11660,11660,11660,11660,0
|
|
20230823,160100,120720770,11660,11660,11660,11660,0
|
|
20230823,160000,120720770,11660,11660,11660,11660,0
|
|
20230823,155900,120720770,11660,11660,11660,11660,0
|
|
20230823,155800,120720770,11660,11660,11660,11660,0
|
|
20230823,155700,120720770,11660,11660,11660,11660,0
|
|
20230823,155600,120720770,11660,11660,11660,11660,0
|
|
20230823,155500,120720770,11660,11660,11660,11660,0
|
|
20230823,155400,120720770,11660,11660,11660,11660,0
|
|
20230823,155300,120720770,11660,11660,11660,11660,0
|
|
20230823,155200,120720770,11660,11660,11660,11660,0
|
|
20230823,155100,120720770,11660,11660,11660,11660,587
|
|
20230823,155000,120720770,11660,11660,11660,11660,0
|
|
20230823,154900,120720770,11660,11660,11660,11660,0
|
|
20230823,154800,120720770,11660,11660,11660,11660,0
|
|
20230823,154700,120720770,11660,11660,11660,11660,0
|
|
20230823,154600,120720770,11660,11660,11660,11660,0
|
|
20230823,154500,120720770,11660,11660,11660,11660,0
|
|
20230823,154400,120720770,11660,11660,11660,11660,0
|
|
20230823,154300,120720770,11660,11660,11660,11660,0
|
|
20230823,154200,120720770,11660,11660,11660,11660,0
|
|
20230823,154100,120720770,11660,11660,11660,11660,0
|
|
20230823,154000,120720770,11660,11660,11660,11660,0
|
|
20230823,153900,120720770,11660,11660,11660,11660,0
|
|
20230823,153800,120720770,11660,11660,11660,11660,0
|
|
20230823,153700,120720770,11660,11660,11660,11660,0
|
|
20230823,153600,120720770,11660,11660,11660,11660,0
|
|
20230823,153500,120720770,11660,11660,11660,11660,0
|
|
20230823,153400,120720770,11660,11660,11660,11660,0
|
|
20230823,153300,120720770,11660,11660,11660,11660,0
|
|
20230823,153200,120720770,11660,11660,11660,11660,0
|
|
20230823,153100,120720770,11660,11660,11660,11660,0
|
|
20230823,153000,120720770,11660,11660,11660,11660,587
|
|
20230823,152900,113876350,11740,11740,11740,11740,0
|
|
20230823,152800,113876350,11740,11740,11740,11740,0
|
|
20230823,152700,113876350,11740,11740,11740,11740,0
|
|
20230823,152600,113876350,11740,11740,11740,11740,0
|
|
20230823,152500,113876350,11740,11740,11740,11740,0
|
|
20230823,152400,113876350,11740,11740,11740,11740,0
|
|
20230823,152300,113876350,11740,11740,11740,11740,0
|
|
20230823,152200,113876350,11740,11740,11740,11740,0
|
|
20230823,152100,113876350,11740,11740,11740,11740,0
|
|
20230823,152000,113876350,11740,11740,11740,11740,0
|
|
20230823,151900,113876350,11740,11740,11740,11740,0
|
|
20230823,151800,113876350,11740,11740,11740,11740,0
|
|
20230823,151700,113876350,11740,11740,11740,11740,0
|
|
20230823,151600,113876350,11740,11740,11740,11740,1
|
|
20230823,151500,113864610,11690,11700,11700,11690,48
|
|
20230823,151400,113303360,11740,11740,11740,11740,0
|
|
20230823,151300,113303360,11740,11740,11740,11740,0
|
|
20230823,151200,113303360,11740,11740,11740,11740,0
|
|
20230823,151100,113303360,11740,11740,11740,11740,2
|
|
20230823,151000,113279880,11700,11700,11700,11700,1
|
|
20230823,150900,113268180,11740,11740,11740,11740,2
|
|
20230823,150800,113244700,11740,11740,11740,11740,0
|
|
20230823,150700,113244700,11740,11740,11740,11740,0
|
|
20230823,150600,113244700,11740,11740,11740,11740,88
|
|
20230823,150500,112211580,11740,11740,11740,11740,0
|
|
20230823,150400,112211580,11740,11740,11740,11740,0
|
|
20230823,150300,112211580,11740,11740,11740,11740,0
|
|
20230823,150200,112211580,11740,11740,11740,11740,0
|
|
20230823,150100,112211580,11740,11740,11740,11740,1
|
|
20230823,150000,112199840,11690,11690,11690,11690,120
|
|
20230823,145900,110797040,11690,11690,11690,11690,0
|
|
20230823,145800,110797040,11690,11690,11690,11690,0
|
|
20230823,145700,110797040,11690,11690,11690,11690,0
|
|
20230823,145600,110797040,11690,11690,11690,11690,0
|
|
20230823,145500,110797040,11690,11690,11690,11690,32
|
|
20230823,145400,110422960,11690,11690,11690,11690,0
|
|
20230823,145300,110422960,11690,11700,11700,11690,248
|
|
20230823,145200,107523360,11700,11700,11700,11700,2
|
|
20230823,145100,107499960,11710,11730,11730,11710,3
|
|
20230823,145000,107464810,11690,11690,11690,11690,1
|
|
20230823,144900,107453120,11740,11740,11740,11740,1
|
|
20230823,144800,107441380,11690,11690,11690,11690,0
|
|
20230823,144700,107441380,11690,11690,11690,11690,50
|
|
20230823,144600,106856880,11780,11780,11780,11780,0
|
|
20230823,144500,106856880,11780,11780,11780,11780,0
|
|
20230823,144400,106856880,11780,11780,11780,11780,0
|
|
20230823,144300,106856880,11780,11780,11780,11780,0
|
|
20230823,144200,106856880,11780,11780,11780,11780,0
|
|
20230823,144100,106856880,11780,11780,11780,11780,0
|
|
20230823,144000,106856880,11780,11780,11780,11780,0
|
|
20230823,143900,106856880,11780,11780,11780,11780,0
|
|
20230823,143800,106856880,11780,11780,11780,11780,0
|
|
20230823,143700,106856880,11780,11690,11780,11690,311
|
|
20230823,143600,103220320,11690,11690,11690,11690,0
|
|
20230823,143500,103220320,11690,11690,11690,11690,0
|
|
20230823,143400,103220320,11690,11770,11780,11690,8
|
|
20230823,143300,103126550,11690,11690,11690,11690,0
|
|
20230823,143200,103126550,11690,11720,11720,11690,32
|
|
20230823,143100,102752060,11790,11790,11790,11790,0
|
|
20230823,143000,102752060,11790,11790,11790,11790,0
|
|
20230823,142900,102752060,11790,11790,11790,11790,0
|
|
20230823,142800,102752060,11790,11790,11790,11790,0
|
|
20230823,142700,102752060,11790,11790,11790,11790,1
|
|
20230823,142600,102740270,11720,11730,11730,11720,3
|
|
20230823,142500,102705090,11730,11790,11790,11730,35
|
|
20230823,142400,102294420,11790,11790,11790,11790,0
|
|
20230823,142300,102294420,11790,11790,11790,11790,0
|
|
20230823,142200,102294420,11790,11790,11790,11790,0
|
|
20230823,142100,102294420,11790,11790,11790,11790,0
|
|
20230823,142000,102294420,11790,11790,11790,11790,0
|
|
20230823,141900,102294420,11790,11790,11790,11790,0
|
|
20230823,141800,102294420,11790,11790,11790,11790,0
|
|
20230823,141700,102294420,11790,11790,11790,11790,0
|
|
20230823,141600,102294420,11790,11790,11790,11790,0
|
|
20230823,141500,102294420,11790,11790,11790,11790,0
|
|
20230823,141400,102294420,11790,11790,11790,11790,0
|
|
20230823,141300,102294420,11790,11790,11790,11790,0
|
|
20230823,141200,102294420,11790,11790,11790,11790,0
|
|
20230823,141100,102294420,11790,11790,11790,11790,0
|
|
20230823,141000,102294420,11790,11790,11790,11790,0
|
|
20230823,140900,102294420,11790,11790,11790,11790,0
|
|
20230823,140800,102294420,11790,11790,11790,11790,0
|
|
20230823,140700,102294420,11790,11790,11790,11790,0
|
|
20230823,140600,102294420,11790,11790,11790,11790,0
|
|
20230823,140500,102294420,11790,11790,11790,11790,0
|
|
20230823,140400,102294420,11790,11790,11790,11790,0
|
|
20230823,140300,102294420,11790,11790,11790,11790,0
|
|
20230823,140200,102294420,11790,11790,11790,11790,0
|
|
20230823,140100,102294420,11790,11790,11790,11790,0
|
|
20230823,140000,102294420,11790,11790,11790,11790,0
|
|
20230823,135900,102294420,11790,11790,11790,11790,0
|
|
20230823,135800,102294420,11790,11790,11790,11790,0
|
|
20230823,135700,102294420,11790,11790,11790,11790,0
|
|
20230823,135600,102294420,11790,11790,11790,11790,0
|
|
20230823,135500,102294420,11790,11790,11790,11790,0
|
|
20230823,135400,102294420,11790,11790,11790,11790,0
|
|
20230823,135300,102294420,11790,11790,11790,11790,0
|
|
20230823,135200,102294420,11790,11790,11790,11790,0
|
|
20230823,135100,102294420,11790,11790,11790,11790,0
|
|
20230823,135000,102294420,11790,11790,11790,11790,0
|
|
20230823,134900,102294420,11790,11790,11790,11790,0
|
|
20230823,134800,102294420,11790,11790,11790,11790,0
|
|
20230823,134700,102294420,11790,11790,11790,11790,0
|
|
20230823,134600,102294420,11790,11790,11790,11790,1
|
|
20230823,134500,102282630,11790,11790,11790,11790,0
|
|
20230823,134400,102282630,11790,11790,11790,11790,0
|
|
20230823,134300,102282630,11790,11790,11790,11790,0
|
|
20230823,134200,102282630,11790,11790,11790,11790,0
|
|
20230823,134100,102282630,11790,11790,11790,11790,0
|
|
20230823,134000,102282630,11790,11790,11790,11790,0
|
|
20230823,133900,102282630,11790,11790,11790,11790,0
|
|
20230823,133800,102282630,11790,11790,11790,11790,0
|
|
20230823,133700,102282630,11790,11790,11790,11790,0
|
|
20230823,133600,102282630,11790,11790,11790,11790,0
|
|
20230823,133500,102282630,11790,11790,11790,11790,2
|
|
20230823,133400,102259050,11790,11790,11790,11790,0
|
|
20230823,133300,102259050,11790,11790,11790,11790,0
|
|
20230823,133200,102259050,11790,11790,11790,11790,0
|
|
20230823,133100,102259050,11790,11790,11790,11790,1
|
|
20230823,133000,102247260,11780,11780,11780,11780,0
|
|
20230823,132900,102247260,11780,11780,11780,11780,0
|
|
20230823,132800,102247260,11780,11780,11780,11780,0
|
|
20230823,132700,102247260,11780,11780,11780,11780,0
|
|
20230823,132600,102247260,11780,11780,11780,11780,0
|
|
20230823,132500,102247260,11780,11780,11780,11780,0
|
|
20230823,132400,102247260,11780,11780,11780,11780,0
|
|
20230823,132300,102247260,11780,11780,11780,11780,0
|
|
20230823,132200,102247260,11780,11780,11780,11780,0
|
|
20230823,132100,102247260,11780,11780,11780,11780,0
|
|
20230823,132000,102247260,11780,11780,11780,11780,0
|
|
20230823,131900,102247260,11780,11780,11780,11780,0
|
|
20230823,131800,102247260,11780,11780,11780,11780,0
|
|
20230823,131700,102247260,11780,11780,11780,11780,3
|
|
20230823,131600,102211920,11780,11770,11780,11770,79
|
|
20230823,131500,101281320,11690,11690,11690,11690,0
|
|
20230823,131400,101281320,11690,11690,11690,11690,0
|
|
20230823,131300,101281320,11690,11690,11690,11690,0
|
|
20230823,131200,101281320,11690,11690,11690,11690,0
|
|
20230823,131100,101281320,11690,11690,11690,11690,0
|
|
20230823,131000,101281320,11690,11690,11690,11690,0
|
|
20230823,130900,101281320,11690,11690,11690,11690,0
|
|
20230823,130800,101281320,11690,11690,11690,11690,0
|
|
20230823,130700,101281320,11690,11740,11740,11690,52
|
|
20230823,130600,100670890,11740,11750,11750,11740,45
|
|
20230823,130500,100142150,11780,11780,11780,11780,0
|
|
20230823,130400,100142150,11780,11780,11780,11780,0
|
|
20230823,130300,100142150,11780,11780,11780,11780,0
|
|
20230823,130200,100142150,11780,11780,11780,11780,0
|
|
20230823,130100,100142150,11780,11780,11780,11780,0
|
|
20230823,130000,100142150,11780,11780,11780,11780,0
|
|
20230823,125900,100142150,11780,11780,11780,11780,0
|
|
20230823,125800,100142150,11780,11780,11780,11780,0
|
|
20230823,125700,100142150,11780,11780,11780,11780,0
|
|
20230823,125600,100142150,11780,11780,11780,11780,0
|
|
20230823,125500,100142150,11780,11780,11780,11780,0
|
|
20230823,125400,100142150,11780,11780,11780,11780,0
|
|
20230823,125300,100142150,11780,11780,11780,11780,0
|
|
20230823,125200,100142150,11780,11780,11780,11780,7
|
|
20230823,125100,100059690,11780,11780,11780,11780,1
|
|
20230823,125000,100047910,11740,11780,11780,11740,96
|
|
20230823,124900,98919350,11780,11780,11780,11780,0
|
|
20230823,124800,98919350,11780,11780,11780,11780,0
|
|
20230823,124700,98919350,11780,11780,11780,11780,0
|
|
20230823,124600,98919350,11780,11780,11780,11780,0
|
|
20230823,124500,98919350,11780,11780,11780,11780,0
|
|
20230823,124400,98919350,11780,11780,11780,11780,0
|
|
20230823,124300,98919350,11780,11780,11780,11780,0
|
|
20230823,124200,98919350,11780,11780,11780,11780,0
|
|
20230823,124100,98919350,11780,11780,11780,11780,0
|
|
20230823,124000,98919350,11780,11780,11780,11780,0
|
|
20230823,123900,98919350,11780,11780,11780,11780,0
|
|
20230823,123800,98919350,11780,11780,11780,11780,0
|
|
20230823,123700,98919350,11780,11780,11780,11780,0
|
|
20230823,123600,98919350,11780,11780,11780,11780,0
|
|
20230823,123500,98919350,11780,11780,11780,11780,0
|
|
20230823,123400,98919350,11780,11780,11780,11780,0
|
|
20230823,123300,98919350,11780,11780,11780,11780,0
|
|
20230823,123200,98919350,11780,11780,11780,11780,0
|
|
20230823,123100,98919350,11780,11780,11780,11780,0
|
|
20230823,123000,98919350,11780,11780,11780,11780,0
|
|
20230823,122900,98919350,11780,11780,11780,11780,0
|
|
20230823,122800,98919350,11780,11780,11780,11780,0
|
|
20230823,122700,98919350,11780,11780,11780,11780,10
|
|
20230823,122600,98801550,11740,11740,11740,11740,14
|
|
20230823,122500,98637190,11790,11790,11790,11790,300
|
|
20230823,122400,95100190,11790,11790,11790,11790,1
|
|
20230823,122300,95088400,11780,11780,11780,11780,0
|
|
20230823,122200,95088400,11780,11780,11780,11780,73
|
|
20230823,122100,94228460,11720,11720,11720,11720,67
|
|
20230823,122000,93443220,11790,11790,11790,11790,0
|
|
20230823,121900,93443220,11790,11790,11790,11790,0
|
|
20230823,121800,93443220,11790,11790,11790,11790,80
|
|
20230823,121700,92500020,11790,11790,11790,11790,2
|
|
20230823,121600,92476440,11780,11780,11780,11780,0
|
|
20230823,121500,92476440,11780,11700,11780,11700,271
|
|
20230823,121400,89284140,11700,11700,11700,11700,2
|
|
20230823,121300,89260740,11780,11780,11780,11780,0
|
|
20230823,121200,89260740,11780,11770,11780,11770,260
|
|
20230823,121100,86197950,11780,11780,11780,11780,0
|
|
20230823,121000,86197950,11780,11780,11780,11780,300
|
|
20230823,120900,82663950,11760,11760,11760,11760,88
|
|
20230823,120800,81629070,11780,11780,11780,11780,0
|
|
20230823,120700,81629070,11780,11780,11780,11780,0
|
|
20230823,120600,81629070,11780,11770,11780,11770,150
|
|
20230823,120500,79862970,11680,11680,11680,11680,0
|
|
20230823,120400,79862970,11680,11680,11680,11680,1
|
|
20230823,120300,79851290,11680,11680,11680,11680,0
|
|
20230823,120200,79851290,11680,11680,11680,11680,0
|
|
20230823,120100,79851290,11680,11680,11680,11680,0
|
|
20230823,120000,79851290,11680,11680,11680,11680,0
|
|
20230823,115900,79851290,11680,11680,11680,11680,0
|
|
20230823,115800,79851290,11680,11690,11690,11680,172
|
|
20230823,115700,77842150,11780,11770,11780,11770,188
|
|
20230823,115600,75627660,11790,11790,11790,11790,0
|
|
20230823,115500,75627660,11790,11790,11790,11790,0
|
|
20230823,115400,75627660,11790,11740,11790,11740,600
|
|
20230823,115300,68556810,11680,11680,11680,11680,0
|
|
20230823,115200,68556810,11680,11680,11680,11680,0
|
|
20230823,115100,68556810,11680,11680,11680,11680,0
|
|
20230823,115000,68556810,11680,11680,11680,11680,0
|
|
20230823,114900,68556810,11680,11680,11680,11680,0
|
|
20230823,114800,68556810,11680,11680,11680,11680,0
|
|
20230823,114700,68556810,11680,11680,11680,11680,0
|
|
20230823,114600,68556810,11680,11690,11690,11680,500
|
|
20230823,114500,62714320,11760,11760,11760,11760,0
|
|
20230823,114400,62714320,11760,11760,11760,11760,0
|
|
20230823,114300,62714320,11760,11760,11760,11760,1
|
|
20230823,114200,62702560,11730,11730,11730,11730,0
|
|
20230823,114100,62702560,11730,11730,11730,11730,0
|
|
20230823,114000,62702560,11730,11730,11730,11730,0
|
|
20230823,113900,62702560,11730,11730,11730,11730,0
|
|
20230823,113800,62702560,11730,11730,11730,11730,0
|
|
20230823,113700,62702560,11730,11730,11730,11730,0
|
|
20230823,113600,62702560,11730,11730,11730,11730,0
|
|
20230823,113500,62702560,11730,11730,11730,11730,0
|
|
20230823,113400,62702560,11730,11730,11730,11730,0
|
|
20230823,113300,62702560,11730,11730,11730,11730,0
|
|
20230823,113200,62702560,11730,11730,11730,11730,0
|
|
20230823,113100,62702560,11730,11730,11730,11730,0
|
|
20230823,113000,62702560,11730,11730,11730,11730,0
|
|
20230823,112900,62702560,11730,11730,11730,11730,0
|
|
20230823,112800,62702560,11730,11730,11730,11730,0
|
|
20230823,112700,62702560,11730,11730,11730,11730,0
|
|
20230823,112600,62702560,11730,11730,11730,11730,10
|
|
20230823,112500,62585260,11730,11730,11730,11730,0
|
|
20230823,112400,62585260,11730,11720,11730,11720,2
|
|
20230823,112300,62561810,11690,11750,11750,11690,151
|
|
20230823,112200,60796200,11750,11690,11750,11690,116
|
|
20230823,112100,59439200,11690,11690,11690,11690,5
|
|
20230823,112000,59380750,11790,11790,11790,11790,0
|
|
20230823,111900,59380750,11790,11790,11790,11790,0
|
|
20230823,111800,59380750,11790,11790,11790,11790,0
|
|
20230823,111700,59380750,11790,11790,11790,11790,0
|
|
20230823,111600,59380750,11790,11740,11800,11740,15
|
|
20230823,111500,59204380,11740,11740,11740,11740,0
|
|
20230823,111400,59204380,11740,11740,11740,11740,0
|
|
20230823,111300,59204380,11740,11740,11740,11740,0
|
|
20230823,111200,59204380,11740,11740,11740,11740,0
|
|
20230823,111100,59204380,11740,11740,11740,11740,2
|
|
20230823,111000,59180900,11650,11650,11650,11650,0
|
|
20230823,110900,59180900,11650,11650,11650,11650,0
|
|
20230823,110800,59180900,11650,11650,11650,11650,23
|
|
20230823,110700,58912950,11660,11660,11660,11660,112
|
|
20230823,110600,57607030,11680,11680,11680,11680,0
|
|
20230823,110500,57607030,11680,11680,11680,11680,0
|
|
20230823,110400,57607030,11680,11680,11680,11680,0
|
|
20230823,110300,57607030,11680,11680,11680,11680,65
|
|
20230823,110200,56847830,11700,11700,11700,11700,0
|
|
20230823,110100,56847830,11700,11700,11700,11700,0
|
|
20230823,110000,56847830,11700,11700,11700,11700,1
|
|
20230823,105900,56836130,11660,11660,11660,11660,20
|
|
20230823,105800,56602930,11670,11670,11670,11670,426
|
|
20230823,105700,51631510,11670,11670,11670,11670,0
|
|
20230823,105600,51631510,11670,11690,11690,11670,118
|
|
20230823,105500,50253190,11690,11690,11690,11690,52
|
|
20230823,105400,49645310,11740,11740,11740,11740,92
|
|
20230823,105300,48565230,11770,11770,11770,11770,0
|
|
20230823,105200,48565230,11770,11770,11770,11770,0
|
|
20230823,105100,48565230,11770,11770,11770,11770,0
|
|
20230823,105000,48565230,11770,11770,11770,11770,0
|
|
20230823,104900,48565230,11770,11770,11770,11770,0
|
|
20230823,104800,48565230,11770,11770,11770,11770,0
|
|
20230823,104700,48565230,11770,11770,11770,11770,0
|
|
20230823,104600,48565230,11770,11770,11770,11770,0
|
|
20230823,104500,48565230,11770,11770,11770,11770,0
|
|
20230823,104400,48565230,11770,11770,11770,11770,0
|
|
20230823,104300,48565230,11770,11770,11770,11770,0
|
|
20230823,104200,48565230,11770,11770,11770,11770,0
|
|
20230823,104100,48565230,11770,11790,11790,11770,96
|
|
20230823,104000,47433420,11710,11710,11710,11710,0
|
|
20230823,103900,47433420,11710,11710,11710,11710,0
|
|
20230823,103800,47433420,11710,11710,11710,11710,0
|
|
20230823,103700,47433420,11710,11710,11710,11710,204
|
|
20230823,103600,45044580,11700,11700,11700,11700,12
|
|
20230823,103500,44904180,11690,11690,11690,11690,2
|
|
20230823,103400,44880800,11730,11730,11730,11730,0
|
|
20230823,103300,44880800,11730,11730,11730,11730,0
|
|
20230823,103200,44880800,11730,11730,11730,11730,0
|
|
20230823,103100,44880800,11730,11730,11730,11730,0
|
|
20230823,103000,44880800,11730,11730,11730,11730,0
|
|
20230823,102900,44880800,11730,11730,11730,11730,1
|
|
20230823,102800,44869070,11700,11700,11700,11700,0
|
|
20230823,102700,44869070,11700,11700,11700,11700,80
|
|
20230823,102600,43933070,11700,11700,11700,11700,0
|
|
20230823,102500,43933070,11700,11700,11700,11700,20
|
|
20230823,102400,43699070,11700,11700,11700,11700,100
|
|
20230823,102300,42529070,11760,11760,11760,11760,0
|
|
20230823,102200,42529070,11760,11760,11760,11760,20
|
|
20230823,102100,42293870,11770,11770,11770,11770,0
|
|
20230823,102000,42293870,11770,11770,11770,11770,0
|
|
20230823,101900,42293870,11770,11770,11770,11770,0
|
|
20230823,101800,42293870,11770,11770,11770,11770,1
|
|
20230823,101700,42282100,11710,11710,11710,11710,0
|
|
20230823,101600,42282100,11710,11710,11710,11710,0
|
|
20230823,101500,42282100,11710,11710,11710,11710,0
|
|
20230823,101400,42282100,11710,11710,11710,11710,1
|
|
20230823,101300,42270390,11710,11710,11710,11710,2
|
|
20230823,101200,42246970,11790,11710,11790,11710,31
|
|
20230823,101100,41883880,11730,11780,11780,11730,516
|
|
20230823,101000,35830900,11820,11820,11820,11820,6
|
|
20230823,100900,35759980,11820,11820,11820,11820,0
|
|
20230823,100800,35759980,11820,11820,11820,11820,0
|
|
20230823,100700,35759980,11820,11820,11820,11820,0
|
|
20230823,100600,35759980,11820,11820,11820,11820,0
|
|
20230823,100500,35759980,11820,11820,11820,11820,1
|
|
20230823,100400,35748160,11780,11780,11780,11780,0
|
|
20230823,100300,35748160,11780,11780,11780,11780,0
|
|
20230823,100200,35748160,11780,11780,11780,11780,0
|
|
20230823,100100,35748160,11780,11780,11780,11780,0
|
|
20230823,100000,35748160,11780,11780,11780,11780,0
|
|
20230823,095900,35748160,11780,11780,11820,11780,118
|
|
20230823,095800,34358080,11780,11780,11780,11780,30
|
|
20230823,095700,34004680,11780,11780,11780,11780,0
|
|
20230823,095600,34004680,11780,11780,11780,11780,1
|
|
20230823,095500,33992900,11740,11780,11780,11740,270
|
|
20230823,095400,30812700,11780,11780,11780,11780,0
|
|
20230823,095300,30812700,11780,11780,11780,11780,0
|
|
20230823,095200,30812700,11780,11760,11780,11760,12
|
|
20230823,095100,30671540,11700,11720,11720,11700,3
|
|
20230823,095000,30636420,11730,11730,11730,11730,1
|
|
20230823,094900,30624690,11770,11770,11770,11770,96
|
|
20230823,094800,29494770,11780,11780,11780,11780,1
|
|
20230823,094700,29482990,11710,11710,11710,11710,0
|
|
20230823,094600,29482990,11710,11710,11710,11710,0
|
|
20230823,094500,29482990,11710,11710,11710,11710,0
|
|
20230823,094400,29482990,11710,11710,11710,11710,1
|
|
20230823,094300,29471280,11780,11780,11780,11780,0
|
|
20230823,094200,29471280,11780,11770,11780,11770,5
|
|
20230823,094100,29412420,11770,11770,11770,11770,0
|
|
20230823,094000,29412420,11770,11770,11770,11770,1
|
|
20230823,093900,29400650,11770,11770,11770,11770,0
|
|
20230823,093800,29400650,11770,11770,11770,11770,0
|
|
20230823,093700,29400650,11770,11770,11770,11770,1
|
|
20230823,093600,29388880,11730,11730,11730,11730,5
|
|
20230823,093500,29330230,11780,11730,11780,11730,185
|
|
20230823,093400,27160130,11670,11670,11670,11670,0
|
|
20230823,093300,27160130,11670,11700,11700,11670,967
|
|
20230823,093200,15869690,11730,11730,11730,11730,2
|
|
20230823,093100,15846230,11730,11730,11730,11730,0
|
|
20230823,093000,15846230,11730,11730,11730,11730,0
|
|
20230823,092900,15846230,11730,11730,11730,11730,0
|
|
20230823,092800,15846230,11730,11730,11730,11730,0
|
|
20230823,092700,15846230,11730,11730,11730,11730,1
|
|
20230823,092600,15834500,11730,11720,11730,11700,55
|
|
20230823,092500,15190830,11730,11730,11730,11730,10
|
|
20230823,092400,15073530,11730,11730,11730,11730,0
|
|
20230823,092300,15073530,11730,11730,11730,11730,2
|
|
20230823,092200,15050070,11740,11740,11740,11740,99
|
|
20230823,092100,13887810,11780,11780,11780,11780,0
|
|
20230823,092000,13887810,11780,11780,11780,11780,0
|
|
20230823,091900,13887810,11780,11780,11780,11780,0
|
|
20230823,091800,13887810,11780,11780,11780,11780,0
|
|
20230823,091700,13887810,11780,11780,11780,11780,0
|
|
20230823,091600,13887810,11780,11780,11780,11780,0
|
|
20230823,091500,13887810,11780,11780,11780,11780,10
|
|
20230823,091400,13770010,11820,11820,11820,11820,0
|
|
20230823,091300,13770010,11820,11820,11820,11820,0
|
|
20230823,091200,13770010,11820,11820,11820,11820,84
|
|
20230823,091100,12777130,11820,11820,11820,11820,0
|
|
20230823,091000,12777130,11820,11710,11820,11670,786
|
|
20230823,090900,3586870,11710,11750,11750,11690,300
|
|
20230823,090800,71160,11860,11860,11860,11860,0
|
|
20230823,090700,71160,11860,11860,11860,11860,0
|
|
20230823,090600,71160,11860,11860,11860,11860,0
|
|
20230823,090500,71160,11860,11860,11860,11860,0
|
|
20230823,090400,71160,11860,11860,11860,11860,0
|
|
20230823,090300,71160,11860,11860,11860,11860,0
|
|
20230823,090200,71160,11860,11860,11860,11860,0
|
|
20230823,090100,71160,11860,11860,11860,11860,0
|
|
20230823,090000,71160,11860,11860,11860,11860,6
|