682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201900,251665460,11490,11490,11490,11490,494
|
|
20230824,201800,251665460,11490,11490,11490,11490,0
|
|
20230824,201700,251665460,11490,11490,11490,11490,0
|
|
20230824,201600,251665460,11490,11490,11490,11490,0
|
|
20230824,201500,251665460,11490,11490,11490,11490,0
|
|
20230824,201400,251665460,11490,11490,11490,11490,0
|
|
20230824,201300,251665460,11490,11490,11490,11490,0
|
|
20230824,201200,251665460,11490,11490,11490,11490,0
|
|
20230824,201100,251665460,11490,11490,11490,11490,0
|
|
20230824,201000,251665460,11490,11490,11490,11490,0
|
|
20230824,200900,251665460,11490,11490,11490,11490,0
|
|
20230824,200800,251665460,11490,11490,11490,11490,0
|
|
20230824,200700,251665460,11490,11490,11490,11490,0
|
|
20230824,200600,251665460,11490,11490,11490,11490,0
|
|
20230824,200500,251665460,11490,11490,11490,11490,0
|
|
20230824,200400,251665460,11490,11490,11490,11490,0
|
|
20230824,200300,251665460,11490,11490,11490,11490,0
|
|
20230824,200200,251665460,11490,11490,11490,11490,0
|
|
20230824,200100,251665460,11490,11490,11490,11490,0
|
|
20230824,200000,251665460,11490,11490,11490,11490,0
|
|
20230824,195900,251665460,11490,11490,11490,11490,0
|
|
20230824,195800,251665460,11490,11490,11490,11490,0
|
|
20230824,195700,251665460,11490,11490,11490,11490,0
|
|
20230824,195600,251665460,11490,11490,11490,11490,0
|
|
20230824,195500,251665460,11490,11490,11490,11490,0
|
|
20230824,195400,251665460,11490,11490,11490,11490,0
|
|
20230824,195300,251665460,11490,11490,11490,11490,0
|
|
20230824,195200,251665460,11490,11490,11490,11490,0
|
|
20230824,195100,251665460,11490,11490,11490,11490,0
|
|
20230824,195000,251665460,11490,11490,11490,11490,0
|
|
20230824,194900,251665460,11490,11490,11490,11490,494
|
|
20230824,194800,251665460,11490,11490,11490,11490,0
|
|
20230824,194700,251665460,11490,11490,11490,11490,0
|
|
20230824,194600,251665460,11490,11490,11490,11490,0
|
|
20230824,194500,251665460,11490,11490,11490,11490,0
|
|
20230824,194400,251665460,11490,11490,11490,11490,0
|
|
20230824,194300,251665460,11490,11490,11490,11490,0
|
|
20230824,194200,251665460,11490,11490,11490,11490,0
|
|
20230824,194100,251665460,11490,11490,11490,11490,0
|
|
20230824,194000,251665460,11490,11490,11490,11490,0
|
|
20230824,193900,251665460,11490,11490,11490,11490,0
|
|
20230824,193800,251665460,11490,11490,11490,11490,0
|
|
20230824,193700,251665460,11490,11490,11490,11490,0
|
|
20230824,193600,251665460,11490,11490,11490,11490,0
|
|
20230824,193500,251665460,11490,11490,11490,11490,0
|
|
20230824,193400,251665460,11490,11490,11490,11490,0
|
|
20230824,193300,251665460,11490,11490,11490,11490,0
|
|
20230824,193200,251665460,11490,11490,11490,11490,0
|
|
20230824,193100,251665460,11490,11490,11490,11490,0
|
|
20230824,193000,251665460,11490,11490,11490,11490,0
|
|
20230824,192900,251665460,11490,11490,11490,11490,0
|
|
20230824,192800,251665460,11490,11490,11490,11490,0
|
|
20230824,192700,251665460,11490,11490,11490,11490,0
|
|
20230824,192600,251665460,11490,11490,11490,11490,0
|
|
20230824,192500,251665460,11490,11490,11490,11490,0
|
|
20230824,192400,251665460,11490,11490,11490,11490,0
|
|
20230824,192300,251665460,11490,11490,11490,11490,0
|
|
20230824,192200,251665460,11490,11490,11490,11490,0
|
|
20230824,192100,251665460,11490,11490,11490,11490,0
|
|
20230824,192000,251665460,11490,11490,11490,11490,0
|
|
20230824,191900,251665460,11490,11490,11490,11490,494
|
|
20230824,191800,251665460,11490,11490,11490,11490,0
|
|
20230824,191700,251665460,11490,11490,11490,11490,0
|
|
20230824,191600,251665460,11490,11490,11490,11490,0
|
|
20230824,191500,251665460,11490,11490,11490,11490,0
|
|
20230824,191400,251665460,11490,11490,11490,11490,0
|
|
20230824,191300,251665460,11490,11490,11490,11490,0
|
|
20230824,191200,251665460,11490,11490,11490,11490,0
|
|
20230824,191100,251665460,11490,11490,11490,11490,0
|
|
20230824,191000,251665460,11490,11490,11490,11490,0
|
|
20230824,190900,251665460,11490,11490,11490,11490,0
|
|
20230824,190800,251665460,11490,11490,11490,11490,0
|
|
20230824,190700,251665460,11490,11490,11490,11490,0
|
|
20230824,190600,251665460,11490,11490,11490,11490,0
|
|
20230824,190500,251665460,11490,11490,11490,11490,0
|
|
20230824,190400,251665460,11490,11490,11490,11490,0
|
|
20230824,190300,251665460,11490,11490,11490,11490,0
|
|
20230824,190200,251665460,11490,11490,11490,11490,0
|
|
20230824,190100,251665460,11490,11490,11490,11490,0
|
|
20230824,190000,251665460,11490,11490,11490,11490,0
|
|
20230824,185900,251665460,11490,11490,11490,11490,0
|
|
20230824,185800,251665460,11490,11490,11490,11490,0
|
|
20230824,185700,251665460,11490,11490,11490,11490,0
|
|
20230824,185600,251665460,11490,11490,11490,11490,0
|
|
20230824,185500,251665460,11490,11490,11490,11490,0
|
|
20230824,185400,251665460,11490,11490,11490,11490,0
|
|
20230824,185300,251665460,11490,11490,11490,11490,0
|
|
20230824,185200,251665460,11490,11490,11490,11490,0
|
|
20230824,185100,251665460,11490,11490,11490,11490,0
|
|
20230824,185000,251665460,11490,11490,11490,11490,0
|
|
20230824,184900,251665460,11490,11490,11490,11490,494
|
|
20230824,184800,251665460,11490,11490,11490,11490,0
|
|
20230824,184700,251665460,11490,11490,11490,11490,0
|
|
20230824,184600,251665460,11490,11490,11490,11490,0
|
|
20230824,184500,251665460,11490,11490,11490,11490,0
|
|
20230824,184400,251665460,11490,11490,11490,11490,0
|
|
20230824,184300,251665460,11490,11490,11490,11490,0
|
|
20230824,184200,251665460,11490,11490,11490,11490,0
|
|
20230824,184100,251665460,11490,11490,11490,11490,0
|
|
20230824,184000,251665460,11490,11490,11490,11490,0
|
|
20230824,183900,251665460,11490,11490,11490,11490,0
|
|
20230824,183800,251665460,11490,11490,11490,11490,0
|
|
20230824,183700,251665460,11490,11490,11490,11490,0
|
|
20230824,183600,251665460,11490,11490,11490,11490,0
|
|
20230824,183500,251665460,11490,11490,11490,11490,0
|
|
20230824,183400,251665460,11490,11490,11490,11490,0
|
|
20230824,183300,251665460,11490,11490,11490,11490,0
|
|
20230824,183200,251665460,11490,11490,11490,11490,0
|
|
20230824,183100,251665460,11490,11490,11490,11490,0
|
|
20230824,183000,251665460,11490,11490,11490,11490,0
|
|
20230824,182900,251665460,11490,11490,11490,11490,0
|
|
20230824,182800,251665460,11490,11490,11490,11490,0
|
|
20230824,182700,251665460,11490,11490,11490,11490,0
|
|
20230824,182600,251665460,11490,11490,11490,11490,0
|
|
20230824,182500,251665460,11490,11490,11490,11490,0
|
|
20230824,182400,251665460,11490,11490,11490,11490,0
|
|
20230824,182300,251665460,11490,11490,11490,11490,0
|
|
20230824,182200,251665460,11490,11490,11490,11490,0
|
|
20230824,182100,251665460,11490,11490,11490,11490,0
|
|
20230824,182000,251665460,11490,11490,11490,11490,0
|
|
20230824,181900,251665460,11490,11490,11490,11490,494
|
|
20230824,181800,251665460,11490,11490,11490,11490,0
|
|
20230824,181700,251665460,11490,11490,11490,11490,0
|
|
20230824,181600,251665460,11490,11490,11490,11490,0
|
|
20230824,181500,251665460,11490,11490,11490,11490,0
|
|
20230824,181400,251665460,11490,11490,11490,11490,0
|
|
20230824,181300,251665460,11490,11490,11490,11490,0
|
|
20230824,181200,251665460,11490,11490,11490,11490,0
|
|
20230824,181100,251665460,11490,11490,11490,11490,0
|
|
20230824,181000,251665460,11490,11490,11490,11490,0
|
|
20230824,180900,251665460,11490,11490,11490,11490,0
|
|
20230824,180800,251665460,11490,11490,11490,11490,0
|
|
20230824,180700,251665460,11490,11490,11490,11490,0
|
|
20230824,180600,251665460,11490,11490,11490,11490,0
|
|
20230824,180500,251665460,11490,11490,11490,11490,0
|
|
20230824,180400,251665460,11490,11490,11490,11490,0
|
|
20230824,180300,251665460,11490,11490,11490,11490,0
|
|
20230824,180200,251665460,11490,11490,11490,11490,0
|
|
20230824,180100,251665460,11490,11490,11490,11490,0
|
|
20230824,180000,251665460,11490,11490,11490,11490,0
|
|
20230824,175900,251665460,11490,11490,11490,11490,0
|
|
20230824,175800,251665460,11490,11490,11490,11490,0
|
|
20230824,175700,251665460,11490,11490,11490,11490,0
|
|
20230824,175600,251665460,11490,11490,11490,11490,0
|
|
20230824,175500,251665460,11490,11490,11490,11490,0
|
|
20230824,175400,251665460,11490,11490,11490,11490,0
|
|
20230824,175300,251665460,11490,11490,11490,11490,0
|
|
20230824,175200,251665460,11490,11490,11490,11490,0
|
|
20230824,175100,251665460,11490,11490,11490,11490,0
|
|
20230824,175000,251665460,11490,11490,11490,11490,0
|
|
20230824,174900,251665460,11490,11490,11490,11490,494
|
|
20230824,174800,251665460,11490,11490,11490,11490,0
|
|
20230824,174700,251665460,11490,11490,11490,11490,0
|
|
20230824,174600,251665460,11490,11490,11490,11490,0
|
|
20230824,174500,251665460,11490,11490,11490,11490,0
|
|
20230824,174400,251665460,11490,11490,11490,11490,0
|
|
20230824,174300,251665460,11490,11490,11490,11490,0
|
|
20230824,174200,251665460,11490,11490,11490,11490,0
|
|
20230824,174100,251665460,11490,11490,11490,11490,0
|
|
20230824,174000,251665460,11490,11490,11490,11490,0
|
|
20230824,173900,251665460,11490,11490,11490,11490,0
|
|
20230824,173800,251665460,11490,11490,11490,11490,0
|
|
20230824,173700,251665460,11490,11490,11490,11490,0
|
|
20230824,173600,251665460,11490,11490,11490,11490,0
|
|
20230824,173500,251665460,11490,11490,11490,11490,0
|
|
20230824,173400,251665460,11490,11490,11490,11490,0
|
|
20230824,173300,251665460,11490,11490,11490,11490,0
|
|
20230824,173200,251665460,11490,11490,11490,11490,0
|
|
20230824,173100,251665460,11490,11490,11490,11490,0
|
|
20230824,173000,251665460,11490,11490,11490,11490,0
|
|
20230824,172900,251665460,11490,11490,11490,11490,0
|
|
20230824,172800,251665460,11490,11490,11490,11490,0
|
|
20230824,172700,251665460,11490,11490,11490,11490,0
|
|
20230824,172600,251665460,11490,11490,11490,11490,0
|
|
20230824,172500,251665460,11490,11490,11490,11490,0
|
|
20230824,172400,251665460,11490,11490,11490,11490,0
|
|
20230824,172300,251665460,11490,11490,11490,11490,0
|
|
20230824,172200,251665460,11490,11490,11490,11490,0
|
|
20230824,172100,251665460,11490,11490,11490,11490,0
|
|
20230824,172000,251665460,11490,11490,11490,11490,0
|
|
20230824,171900,251665460,11490,11490,11490,11490,494
|
|
20230824,171800,251665460,11490,11490,11490,11490,0
|
|
20230824,171700,251665460,11490,11490,11490,11490,0
|
|
20230824,171600,251665460,11490,11490,11490,11490,0
|
|
20230824,171500,251665460,11490,11490,11490,11490,0
|
|
20230824,171400,251665460,11490,11490,11490,11490,0
|
|
20230824,171300,251665460,11490,11490,11490,11490,0
|
|
20230824,171200,251665460,11490,11490,11490,11490,0
|
|
20230824,171100,251665460,11490,11490,11490,11490,0
|
|
20230824,171000,251665460,11490,11490,11490,11490,0
|
|
20230824,170900,251665460,11490,11490,11490,11490,0
|
|
20230824,170800,251665460,11490,11490,11490,11490,0
|
|
20230824,170700,251665460,11490,11490,11490,11490,0
|
|
20230824,170600,251665460,11490,11490,11490,11490,0
|
|
20230824,170500,251665460,11490,11490,11490,11490,0
|
|
20230824,170400,251665460,11490,11490,11490,11490,0
|
|
20230824,170300,251665460,11490,11490,11490,11490,0
|
|
20230824,170200,251665460,11490,11490,11490,11490,0
|
|
20230824,170100,251665460,11490,11490,11490,11490,0
|
|
20230824,170000,251665460,11490,11490,11490,11490,0
|
|
20230824,165900,251665460,11490,11490,11490,11490,0
|
|
20230824,165800,251665460,11490,11490,11490,11490,0
|
|
20230824,165700,251665460,11490,11490,11490,11490,0
|
|
20230824,165600,251665460,11490,11490,11490,11490,0
|
|
20230824,165500,251665460,11490,11490,11490,11490,0
|
|
20230824,165400,251665460,11490,11490,11490,11490,0
|
|
20230824,165300,251665460,11490,11490,11490,11490,0
|
|
20230824,165200,251665460,11490,11490,11490,11490,0
|
|
20230824,165100,251665460,11490,11490,11490,11490,0
|
|
20230824,165000,251665460,11490,11490,11490,11490,0
|
|
20230824,164900,251665460,11490,11490,11490,11490,494
|
|
20230824,164800,251665460,11490,11490,11490,11490,0
|
|
20230824,164700,251665460,11490,11490,11490,11490,0
|
|
20230824,164600,251665460,11490,11490,11490,11490,0
|
|
20230824,164500,251665460,11490,11490,11490,11490,0
|
|
20230824,164400,251665460,11490,11490,11490,11490,0
|
|
20230824,164300,251665460,11490,11490,11490,11490,0
|
|
20230824,164200,251665460,11490,11490,11490,11490,0
|
|
20230824,164100,251665460,11490,11490,11490,11490,0
|
|
20230824,164000,251665460,11490,11490,11490,11490,0
|
|
20230824,163900,251665460,11490,11490,11490,11490,0
|
|
20230824,163800,251665460,11490,11490,11490,11490,0
|
|
20230824,163700,251665460,11490,11490,11490,11490,0
|
|
20230824,163600,251665460,11490,11490,11490,11490,0
|
|
20230824,163500,251665460,11490,11490,11490,11490,0
|
|
20230824,163400,251665460,11490,11490,11490,11490,0
|
|
20230824,163300,251665460,11490,11490,11490,11490,0
|
|
20230824,163200,251665460,11490,11490,11490,11490,0
|
|
20230824,163100,251665460,11490,11490,11490,11490,0
|
|
20230824,163000,251665460,11490,11490,11490,11490,0
|
|
20230824,162900,251665460,11490,11490,11490,11490,0
|
|
20230824,162800,251665460,11490,11490,11490,11490,0
|
|
20230824,162700,251665460,11490,11490,11490,11490,0
|
|
20230824,162600,251665460,11490,11490,11490,11490,0
|
|
20230824,162500,251665460,11490,11490,11490,11490,0
|
|
20230824,162400,251665460,11490,11490,11490,11490,0
|
|
20230824,162300,251665460,11490,11490,11490,11490,0
|
|
20230824,162200,251665460,11490,11490,11490,11490,0
|
|
20230824,162100,251665460,11490,11490,11490,11490,0
|
|
20230824,162000,251665460,11490,11490,11490,11490,0
|
|
20230824,161900,251665460,11490,11490,11490,11490,494
|
|
20230824,161800,251665460,11490,11490,11490,11490,0
|
|
20230824,161700,251665460,11490,11490,11490,11490,0
|
|
20230824,161600,251665460,11490,11490,11490,11490,0
|
|
20230824,161500,251665460,11490,11490,11490,11490,0
|
|
20230824,161400,251665460,11490,11490,11490,11490,0
|
|
20230824,161300,251665460,11490,11490,11490,11490,0
|
|
20230824,161200,251665460,11490,11490,11490,11490,0
|
|
20230824,161100,251665460,11490,11490,11490,11490,0
|
|
20230824,161000,251665460,11490,11490,11490,11490,0
|
|
20230824,160900,251665460,11490,11490,11490,11490,0
|
|
20230824,160800,251665460,11490,11490,11490,11490,0
|
|
20230824,160700,251665460,11490,11490,11490,11490,0
|
|
20230824,160600,251665460,11490,11490,11490,11490,0
|
|
20230824,160500,251665460,11490,11490,11490,11490,0
|
|
20230824,160400,251665460,11490,11490,11490,11490,0
|
|
20230824,160300,251665460,11490,11490,11490,11490,0
|
|
20230824,160200,251665460,11490,11490,11490,11490,0
|
|
20230824,160100,251665460,11490,11490,11490,11490,0
|
|
20230824,160000,251665460,11490,11490,11490,11490,0
|
|
20230824,155900,251665460,11490,11490,11490,11490,0
|
|
20230824,155800,251665460,11490,11490,11490,11490,0
|
|
20230824,155700,251665460,11490,11490,11490,11490,0
|
|
20230824,155600,251665460,11490,11490,11490,11490,0
|
|
20230824,155500,251665460,11490,11490,11490,11490,0
|
|
20230824,155400,251665460,11490,11490,11490,11490,0
|
|
20230824,155300,251665460,11490,11490,11490,11490,0
|
|
20230824,155200,251665460,11490,11490,11490,11490,0
|
|
20230824,155100,251665460,11490,11490,11490,11490,0
|
|
20230824,155000,251665460,11490,11490,11490,11490,0
|
|
20230824,154900,251665460,11490,11490,11490,11490,494
|
|
20230824,154800,251665460,11490,11490,11490,11490,0
|
|
20230824,154700,251665460,11490,11490,11490,11490,0
|
|
20230824,154600,251665460,11490,11490,11490,11490,0
|
|
20230824,154500,251665460,11490,11490,11490,11490,0
|
|
20230824,154400,251665460,11490,11490,11490,11490,0
|
|
20230824,154300,251665460,11490,11490,11490,11490,0
|
|
20230824,154200,251665460,11490,11490,11490,11490,0
|
|
20230824,154100,251665460,11490,11490,11490,11490,0
|
|
20230824,154000,251665460,11490,11490,11490,11490,0
|
|
20230824,153900,251665460,11490,11490,11490,11490,0
|
|
20230824,153800,251665460,11490,11490,11490,11490,0
|
|
20230824,153700,251665460,11490,11490,11490,11490,0
|
|
20230824,153600,251665460,11490,11490,11490,11490,0
|
|
20230824,153500,251665460,11490,11490,11490,11490,0
|
|
20230824,153400,251665460,11490,11490,11490,11490,0
|
|
20230824,153300,251665460,11490,11490,11490,11490,0
|
|
20230824,153200,251665460,11490,11490,11490,11490,0
|
|
20230824,153100,251665460,11490,11490,11490,11490,0
|
|
20230824,153000,251665460,11490,11490,11490,11490,494
|
|
20230824,152900,245989400,11520,11520,11520,11520,0
|
|
20230824,152800,245989400,11520,11520,11520,11520,0
|
|
20230824,152700,245989400,11520,11520,11520,11520,0
|
|
20230824,152600,245989400,11520,11520,11520,11520,0
|
|
20230824,152500,245989400,11520,11520,11520,11520,0
|
|
20230824,152400,245989400,11520,11520,11520,11520,0
|
|
20230824,152300,245989400,11520,11520,11520,11520,0
|
|
20230824,152200,245989400,11520,11520,11520,11520,0
|
|
20230824,152100,245989400,11520,11520,11520,11520,0
|
|
20230824,152000,245989400,11520,11520,11520,11520,0
|
|
20230824,151900,245989400,11520,11520,11520,11520,272
|
|
20230824,151800,242855960,11530,11530,11530,11530,0
|
|
20230824,151700,242855960,11530,11530,11530,11530,0
|
|
20230824,151600,242855960,11530,11530,11530,11530,50
|
|
20230824,151500,242279460,11540,11540,11540,11540,0
|
|
20230824,151400,242279460,11540,11540,11540,11540,0
|
|
20230824,151300,242279460,11540,11540,11540,11540,0
|
|
20230824,151200,242279460,11540,11530,11540,11530,100
|
|
20230824,151100,241126120,11450,11480,11540,11450,1403
|
|
20230824,151000,225042480,11480,11490,11490,11480,661
|
|
20230824,150900,217451460,11480,11500,11500,11480,969
|
|
20230824,150800,206314320,11490,11560,11560,11490,176
|
|
20230824,150700,204289080,11570,11570,11570,11570,0
|
|
20230824,150600,204289080,11570,11570,11570,11570,0
|
|
20230824,150500,204289080,11570,11570,11570,11570,0
|
|
20230824,150400,204289080,11570,11570,11570,11570,0
|
|
20230824,150300,204289080,11570,11510,11570,11510,104
|
|
20230824,150200,203091800,11500,11500,11500,11500,10
|
|
20230824,150100,202976800,11500,11500,11500,11500,7
|
|
20230824,150000,202896300,11540,11510,11540,11510,144
|
|
20230824,145900,201234630,11540,11540,11540,11540,1
|
|
20230824,145800,201223090,11510,11510,11510,11510,3
|
|
20230824,145700,201188560,11540,11530,11540,11530,91
|
|
20230824,145600,200138480,11510,11510,11510,11510,0
|
|
20230824,145500,200138480,11510,11510,11510,11510,0
|
|
20230824,145400,200138480,11510,11510,11510,11510,8
|
|
20230824,145300,200046400,11510,11520,11520,11510,16
|
|
20230824,145200,199862140,11580,11580,11580,11580,0
|
|
20230824,145100,199862140,11580,11580,11580,11580,0
|
|
20230824,145000,199862140,11580,11580,11580,11580,1
|
|
20230824,144900,199850560,11570,11570,11570,11570,0
|
|
20230824,144800,199850560,11570,11570,11570,11570,0
|
|
20230824,144700,199850560,11570,11570,11570,11570,0
|
|
20230824,144600,199850560,11570,11570,11570,11570,0
|
|
20230824,144500,199850560,11570,11570,11570,11570,0
|
|
20230824,144400,199850560,11570,11570,11570,11570,0
|
|
20230824,144300,199850560,11570,11570,11570,11570,1
|
|
20230824,144200,199838990,11500,11500,11500,11500,0
|
|
20230824,144100,199838990,11500,11500,11500,11500,5
|
|
20230824,144000,199781490,11520,11520,11520,11520,0
|
|
20230824,143900,199781490,11520,11520,11520,11520,0
|
|
20230824,143800,199781490,11520,11520,11520,11520,0
|
|
20230824,143700,199781490,11520,11520,11520,11520,0
|
|
20230824,143600,199781490,11520,11500,11520,11500,700
|
|
20230824,143500,191718350,11500,11510,11510,11500,1017
|
|
20230824,143400,180013650,11520,11520,11520,11520,300
|
|
20230824,143300,176557650,11530,11530,11530,11530,164
|
|
20230824,143200,174666730,11530,11580,11580,11520,239
|
|
20230824,143100,171912850,11580,11580,11580,11580,0
|
|
20230824,143000,171912850,11580,11580,11580,11580,0
|
|
20230824,142900,171912850,11580,11580,11580,11580,0
|
|
20230824,142800,171912850,11580,11580,11580,11580,0
|
|
20230824,142700,171912850,11580,11580,11580,11580,0
|
|
20230824,142600,171912850,11580,11580,11580,11580,0
|
|
20230824,142500,171912850,11580,11580,11580,11580,0
|
|
20230824,142400,171912850,11580,11580,11580,11580,0
|
|
20230824,142300,171912850,11580,11580,11580,11580,0
|
|
20230824,142200,171912850,11580,11580,11580,11580,0
|
|
20230824,142100,171912850,11580,11580,11580,11580,0
|
|
20230824,142000,171912850,11580,11580,11580,11580,0
|
|
20230824,141900,171912850,11580,11580,11580,11580,0
|
|
20230824,141800,171912850,11580,11580,11580,11580,0
|
|
20230824,141700,171912850,11580,11580,11580,11580,0
|
|
20230824,141600,171912850,11580,11580,11580,11580,0
|
|
20230824,141500,171912850,11580,11580,11580,11580,0
|
|
20230824,141400,171912850,11580,11580,11580,11580,0
|
|
20230824,141300,171912850,11580,11580,11580,11580,9
|
|
20230824,141200,171808630,11590,11590,11590,11590,0
|
|
20230824,141100,171808630,11590,11590,11590,11590,0
|
|
20230824,141000,171808630,11590,11590,11590,11590,0
|
|
20230824,140900,171808630,11590,11590,11590,11590,0
|
|
20230824,140800,171808630,11590,11590,11590,11590,0
|
|
20230824,140700,171808630,11590,11590,11590,11590,0
|
|
20230824,140600,171808630,11590,11590,11590,11590,0
|
|
20230824,140500,171808630,11590,11590,11590,11590,0
|
|
20230824,140400,171808630,11590,11590,11590,11590,0
|
|
20230824,140300,171808630,11590,11590,11590,11590,0
|
|
20230824,140200,171808630,11590,11590,11590,11590,0
|
|
20230824,140100,171808630,11590,11590,11590,11590,0
|
|
20230824,140000,171808630,11590,11590,11590,11590,0
|
|
20230824,135900,171808630,11590,11590,11590,11590,0
|
|
20230824,135800,171808630,11590,11590,11590,11590,0
|
|
20230824,135700,171808630,11590,11590,11590,11590,0
|
|
20230824,135600,171808630,11590,11590,11590,11590,0
|
|
20230824,135500,171808630,11590,11590,11590,11590,1
|
|
20230824,135400,171797040,11580,11580,11580,11580,0
|
|
20230824,135300,171797040,11580,11580,11580,11580,0
|
|
20230824,135200,171797040,11580,11580,11580,11580,0
|
|
20230824,135100,171797040,11580,11580,11580,11580,0
|
|
20230824,135000,171797040,11580,11580,11580,11580,0
|
|
20230824,134900,171797040,11580,11580,11580,11580,0
|
|
20230824,134800,171797040,11580,11580,11580,11580,0
|
|
20230824,134700,171797040,11580,11580,11580,11580,0
|
|
20230824,134600,171797040,11580,11580,11580,11580,0
|
|
20230824,134500,171797040,11580,11580,11580,11580,0
|
|
20230824,134400,171797040,11580,11580,11580,11580,0
|
|
20230824,134300,171797040,11580,11580,11580,11580,0
|
|
20230824,134200,171797040,11580,11580,11580,11580,0
|
|
20230824,134100,171797040,11580,11580,11580,11580,0
|
|
20230824,134000,171797040,11580,11580,11580,11580,0
|
|
20230824,133900,171797040,11580,11580,11580,11580,0
|
|
20230824,133800,171797040,11580,11580,11580,11580,0
|
|
20230824,133700,171797040,11580,11580,11580,11580,0
|
|
20230824,133600,171797040,11580,11580,11580,11580,0
|
|
20230824,133500,171797040,11580,11580,11580,11580,54
|
|
20230824,133400,171171720,11580,11570,11580,11570,231
|
|
20230824,133300,168496770,11500,11520,11520,11500,47
|
|
20230824,133200,167955810,11520,11520,11520,11520,50
|
|
20230824,133100,167379810,11520,11530,11530,11520,380
|
|
20230824,133000,163002090,11600,11600,11600,11600,0
|
|
20230824,132900,163002090,11600,11600,11600,11600,1
|
|
20230824,132800,162990490,11500,11500,11500,11500,0
|
|
20230824,132700,162990490,11500,11600,11600,11500,2000
|
|
20230824,132600,139945200,11640,11640,11640,11640,0
|
|
20230824,132500,139945200,11640,11640,11640,11640,0
|
|
20230824,132400,139945200,11640,11640,11640,11640,0
|
|
20230824,132300,139945200,11640,11630,11640,11630,15
|
|
20230824,132200,139770640,11630,11630,11630,11630,80
|
|
20230824,132100,138840240,11630,11630,11630,11630,20
|
|
20230824,132000,138607640,11630,11630,11630,11630,0
|
|
20230824,131900,138607640,11630,11630,11630,11630,0
|
|
20230824,131800,138607640,11630,11630,11630,11630,0
|
|
20230824,131700,138607640,11630,11630,11630,11630,0
|
|
20230824,131600,138607640,11630,11630,11630,11630,0
|
|
20230824,131500,138607640,11630,11630,11630,11630,0
|
|
20230824,131400,138607640,11630,11630,11630,11630,0
|
|
20230824,131300,138607640,11630,11630,11630,11630,0
|
|
20230824,131200,138607640,11630,11630,11630,11630,0
|
|
20230824,131100,138607640,11630,11630,11630,11630,0
|
|
20230824,131000,138607640,11630,11630,11630,11630,0
|
|
20230824,130900,138607640,11630,11630,11630,11630,0
|
|
20230824,130800,138607640,11630,11630,11630,11630,0
|
|
20230824,130700,138607640,11630,11630,11630,11630,0
|
|
20230824,130600,138607640,11630,11630,11630,11630,0
|
|
20230824,130500,138607640,11630,11630,11630,11630,0
|
|
20230824,130400,138607640,11630,11630,11630,11630,0
|
|
20230824,130300,138607640,11630,11630,11630,11630,0
|
|
20230824,130200,138607640,11630,11630,11630,11630,0
|
|
20230824,130100,138607640,11630,11630,11630,11630,0
|
|
20230824,130000,138607640,11630,11630,11630,11630,0
|
|
20230824,125900,138607640,11630,11630,11630,11630,0
|
|
20230824,125800,138607640,11630,11630,11630,11630,0
|
|
20230824,125700,138607640,11630,11630,11630,11630,0
|
|
20230824,125600,138607640,11630,11630,11630,11630,1
|
|
20230824,125500,138596010,11630,11630,11630,11630,0
|
|
20230824,125400,138596010,11630,11630,11630,11630,0
|
|
20230824,125300,138596010,11630,11630,11630,11630,0
|
|
20230824,125200,138596010,11630,11630,11630,11630,0
|
|
20230824,125100,138596010,11630,11630,11630,11630,0
|
|
20230824,125000,138596010,11630,11630,11630,11630,0
|
|
20230824,124900,138596010,11630,11630,11630,11630,0
|
|
20230824,124800,138596010,11630,11630,11630,11630,0
|
|
20230824,124700,138596010,11630,11630,11630,11630,0
|
|
20230824,124600,138596010,11630,11630,11630,11630,0
|
|
20230824,124500,138596010,11630,11630,11630,11630,0
|
|
20230824,124400,138596010,11630,11630,11630,11630,0
|
|
20230824,124300,138596010,11630,11630,11630,11630,0
|
|
20230824,124200,138596010,11630,11630,11630,11630,0
|
|
20230824,124100,138596010,11630,11630,11630,11630,0
|
|
20230824,124000,138596010,11630,11630,11630,11630,0
|
|
20230824,123900,138596010,11630,11630,11630,11630,0
|
|
20230824,123800,138596010,11630,11630,11630,11630,0
|
|
20230824,123700,138596010,11630,11630,11630,11630,0
|
|
20230824,123600,138596010,11630,11630,11630,11630,0
|
|
20230824,123500,138596010,11630,11630,11630,11630,0
|
|
20230824,123400,138596010,11630,11630,11630,11630,0
|
|
20230824,123300,138596010,11630,11560,11630,11560,17
|
|
20230824,123200,138398860,11650,11650,11650,11650,0
|
|
20230824,123100,138398860,11650,11650,11650,11650,0
|
|
20230824,123000,138398860,11650,11650,11650,11650,0
|
|
20230824,122900,138398860,11650,11650,11650,11650,0
|
|
20230824,122800,138398860,11650,11650,11650,11650,0
|
|
20230824,122700,138398860,11650,11630,11650,11630,5
|
|
20230824,122600,138340670,11620,11620,11620,11620,0
|
|
20230824,122500,138340670,11620,11620,11620,11620,0
|
|
20230824,122400,138340670,11620,11620,11620,11620,1
|
|
20230824,122300,138329050,11570,11570,11570,11570,0
|
|
20230824,122200,138329050,11570,11580,11580,11570,130
|
|
20230824,122100,136824650,11550,11550,11550,11550,0
|
|
20230824,122000,136824650,11550,11550,11550,11550,0
|
|
20230824,121900,136824650,11550,11550,11550,11550,0
|
|
20230824,121800,136824650,11550,11550,11550,11550,0
|
|
20230824,121700,136824650,11550,11550,11550,11550,0
|
|
20230824,121600,136824650,11550,11500,11550,11500,3222
|
|
20230824,121500,99756800,11490,11510,11510,11490,891
|
|
20230824,121400,89509880,11520,11530,11570,11520,704
|
|
20230824,121300,81394740,11570,11570,11570,11570,0
|
|
20230824,121200,81394740,11570,11570,11570,11570,0
|
|
20230824,121100,81394740,11570,11570,11570,11570,1
|
|
20230824,121000,81383170,11530,11530,11530,11530,25
|
|
20230824,120900,81094920,11530,11540,11540,11530,200
|
|
20230824,120800,78788840,11570,11570,11570,11570,0
|
|
20230824,120700,78788840,11570,11570,11570,11570,0
|
|
20230824,120600,78788840,11570,11570,11570,11570,0
|
|
20230824,120500,78788840,11570,11570,11570,11570,0
|
|
20230824,120400,78788840,11570,11570,11570,11570,1
|
|
20230824,120300,78777270,11540,11540,11540,11540,140
|
|
20230824,120200,77161670,11570,11570,11570,11570,0
|
|
20230824,120100,77161670,11570,11570,11570,11570,0
|
|
20230824,120000,77161670,11570,11570,11570,11570,3
|
|
20230824,115900,77126960,11570,11560,11570,11560,233
|
|
20230824,115800,74431490,11570,11570,11570,11570,1
|
|
20230824,115700,74419920,11530,11560,11580,11530,432
|
|
20230824,115600,69431200,11570,11640,11640,11570,191
|
|
20230824,115500,67215660,11570,11570,11570,11570,0
|
|
20230824,115400,67215660,11570,11570,11570,11570,0
|
|
20230824,115300,67215660,11570,11600,11600,11570,446
|
|
20230824,115200,62052150,11600,11640,11640,11600,282
|
|
20230824,115100,58777360,11680,11680,11680,11680,3
|
|
20230824,115000,58742320,11640,11640,11640,11640,0
|
|
20230824,114900,58742320,11640,11640,11640,11640,0
|
|
20230824,114800,58742320,11640,11640,11640,11640,1
|
|
20230824,114700,58730680,11680,11680,11680,11680,0
|
|
20230824,114600,58730680,11680,11680,11680,11680,0
|
|
20230824,114500,58730680,11680,11680,11680,11680,0
|
|
20230824,114400,58730680,11680,11680,11680,11680,0
|
|
20230824,114300,58730680,11680,11680,11680,11680,0
|
|
20230824,114200,58730680,11680,11680,11680,11680,0
|
|
20230824,114100,58730680,11680,11680,11680,11680,0
|
|
20230824,114000,58730680,11680,11680,11680,11680,0
|
|
20230824,113900,58730680,11680,11680,11680,11680,0
|
|
20230824,113800,58730680,11680,11680,11680,11680,0
|
|
20230824,113700,58730680,11680,11680,11680,11680,0
|
|
20230824,113600,58730680,11680,11680,11680,11680,11
|
|
20230824,113500,58602200,11680,11680,11680,11680,0
|
|
20230824,113400,58602200,11680,11680,11680,11680,0
|
|
20230824,113300,58602200,11680,11680,11680,11680,0
|
|
20230824,113200,58602200,11680,11680,11680,11680,0
|
|
20230824,113100,58602200,11680,11680,11680,11680,0
|
|
20230824,113000,58602200,11680,11680,11680,11680,0
|
|
20230824,112900,58602200,11680,11680,11680,11680,0
|
|
20230824,112800,58602200,11680,11680,11680,11680,0
|
|
20230824,112700,58602200,11680,11680,11680,11680,0
|
|
20230824,112600,58602200,11680,11680,11680,11680,0
|
|
20230824,112500,58602200,11680,11680,11680,11680,0
|
|
20230824,112400,58602200,11680,11680,11680,11680,0
|
|
20230824,112300,58602200,11680,11680,11680,11680,0
|
|
20230824,112200,58602200,11680,11680,11680,11680,0
|
|
20230824,112100,58602200,11680,11680,11680,11680,0
|
|
20230824,112000,58602200,11680,11680,11680,11680,0
|
|
20230824,111900,58602200,11680,11680,11680,11680,0
|
|
20230824,111800,58602200,11680,11680,11680,11680,51
|
|
20230824,111700,58006520,11680,11680,11680,11680,10
|
|
20230824,111600,57889720,11690,11690,11690,11690,0
|
|
20230824,111500,57889720,11690,11690,11690,11690,0
|
|
20230824,111400,57889720,11690,11690,11690,11690,0
|
|
20230824,111300,57889720,11690,11690,11690,11690,0
|
|
20230824,111200,57889720,11690,11690,11690,11690,0
|
|
20230824,111100,57889720,11690,11690,11690,11690,0
|
|
20230824,111000,57889720,11690,11690,11690,11690,1
|
|
20230824,110900,57878030,11680,11680,11680,11680,221
|
|
20230824,110800,55296750,11690,11690,11690,11690,0
|
|
20230824,110700,55296750,11690,11690,11690,11690,0
|
|
20230824,110600,55296750,11690,11690,11690,11690,0
|
|
20230824,110500,55296750,11690,11690,11690,11690,0
|
|
20230824,110400,55296750,11690,11690,11690,11690,0
|
|
20230824,110300,55296750,11690,11690,11690,11690,0
|
|
20230824,110200,55296750,11690,11690,11690,11690,0
|
|
20230824,110100,55296750,11690,11680,11690,11680,6
|
|
20230824,110000,55226650,11660,11660,11660,11660,0
|
|
20230824,105900,55226650,11660,11660,11660,11660,7
|
|
20230824,105800,55145030,11720,11720,11720,11720,0
|
|
20230824,105700,55145030,11720,11720,11720,11720,0
|
|
20230824,105600,55145030,11720,11720,11720,11720,0
|
|
20230824,105500,55145030,11720,11720,11720,11720,1
|
|
20230824,105400,55133310,11670,11670,11670,11670,1
|
|
20230824,105300,55121640,11720,11720,11720,11720,0
|
|
20230824,105200,55121640,11720,11720,11720,11720,1
|
|
20230824,105100,55109920,11660,11660,11660,11660,0
|
|
20230824,105000,55109920,11660,11670,11670,11660,122
|
|
20230824,104900,53686190,11720,11720,11720,11720,0
|
|
20230824,104800,53686190,11720,11720,11720,11720,1
|
|
20230824,104700,53674470,11710,11710,11710,11710,0
|
|
20230824,104600,53674470,11710,11710,11710,11710,1
|
|
20230824,104500,53662760,11730,11730,11730,11730,0
|
|
20230824,104400,53662760,11730,11730,11730,11730,0
|
|
20230824,104300,53662760,11730,11730,11730,11730,1
|
|
20230824,104200,53651030,11710,11710,11710,11710,0
|
|
20230824,104100,53651030,11710,11710,11710,11710,0
|
|
20230824,104000,53651030,11710,11710,11710,11710,0
|
|
20230824,103900,53651030,11710,11710,11710,11710,0
|
|
20230824,103800,53651030,11710,11710,11710,11710,0
|
|
20230824,103700,53651030,11710,11710,11710,11710,12
|
|
20230824,103600,53510510,11730,11730,11730,11730,0
|
|
20230824,103500,53510510,11730,11780,11780,11730,7
|
|
20230824,103400,53428150,11790,11790,11790,11790,0
|
|
20230824,103300,53428150,11790,11790,11790,11790,1
|
|
20230824,103200,53416360,11730,11730,11730,11730,50
|
|
20230824,103100,52829860,11700,11700,11700,11700,0
|
|
20230824,103000,52829860,11700,11700,11700,11700,0
|
|
20230824,102900,52829860,11700,11730,11730,11700,4
|
|
20230824,102800,52782980,11710,11710,11710,11710,0
|
|
20230824,102700,52782980,11710,11710,11710,11710,0
|
|
20230824,102600,52782980,11710,11730,11730,11710,7
|
|
20230824,102500,52700980,11790,11740,11790,11740,34
|
|
20230824,102400,52301110,11730,11730,11730,11730,0
|
|
20230824,102300,52301110,11730,11730,11730,11730,0
|
|
20230824,102200,52301110,11730,11730,11730,11730,0
|
|
20230824,102100,52301110,11730,11730,11730,11730,0
|
|
20230824,102000,52301110,11730,11730,11730,11730,0
|
|
20230824,101900,52301110,11730,11730,11730,11730,0
|
|
20230824,101800,52301110,11730,11730,11730,11730,0
|
|
20230824,101700,52301110,11730,11730,11730,11730,0
|
|
20230824,101600,52301110,11730,11730,11730,11730,1
|
|
20230824,101500,52289380,11750,11750,11750,11750,0
|
|
20230824,101400,52289380,11750,11750,11750,11750,0
|
|
20230824,101300,52289380,11750,11750,11750,11750,0
|
|
20230824,101200,52289380,11750,11730,11750,11730,331
|
|
20230824,101100,48400430,11670,11670,11670,11670,0
|
|
20230824,101000,48400430,11670,11670,11670,11670,0
|
|
20230824,100900,48400430,11670,11670,11670,11670,0
|
|
20230824,100800,48400430,11670,11670,11670,11670,0
|
|
20230824,100700,48400430,11670,11670,11670,11670,0
|
|
20230824,100600,48400430,11670,11670,11670,11670,0
|
|
20230824,100500,48400430,11670,11670,11670,11670,0
|
|
20230824,100400,48400430,11670,11670,11670,11670,0
|
|
20230824,100300,48400430,11670,11670,11670,11670,0
|
|
20230824,100200,48400430,11670,11670,11670,11670,0
|
|
20230824,100100,48400430,11670,11670,11670,11670,0
|
|
20230824,100000,48400430,11670,11670,11670,11670,0
|
|
20230824,095900,48400430,11670,11670,11670,11670,0
|
|
20230824,095800,48400430,11670,11670,11670,11670,0
|
|
20230824,095700,48400430,11670,11670,11670,11670,0
|
|
20230824,095600,48400430,11670,11670,11670,11670,0
|
|
20230824,095500,48400430,11670,11670,11670,11670,0
|
|
20230824,095400,48400430,11670,11670,11670,11670,45
|
|
20230824,095300,47875280,11670,11670,11670,11670,0
|
|
20230824,095200,47875280,11670,11670,11670,11670,0
|
|
20230824,095100,47875280,11670,11670,11670,11670,2
|
|
20230824,095000,47851940,11650,11650,11650,11650,0
|
|
20230824,094900,47851940,11650,11650,11650,11650,0
|
|
20230824,094800,47851940,11650,11650,11650,11650,0
|
|
20230824,094700,47851940,11650,11660,11660,11650,11
|
|
20230824,094600,47723690,11740,11740,11740,11740,1
|
|
20230824,094500,47711950,11660,11660,11660,11660,0
|
|
20230824,094400,47711950,11660,11660,11660,11660,186
|
|
20230824,094300,45543190,11660,11670,11670,11660,60
|
|
20230824,094200,44843000,11750,11750,11750,11750,0
|
|
20230824,094100,44843000,11750,11750,11750,11750,0
|
|
20230824,094000,44843000,11750,11670,11750,11660,47
|
|
20230824,093900,44294360,11660,11660,11660,11660,0
|
|
20230824,093800,44294360,11660,11660,11660,11660,0
|
|
20230824,093700,44294360,11660,11660,11660,11660,2
|
|
20230824,093600,44271040,11750,11750,11750,11750,0
|
|
20230824,093500,44271040,11750,11750,11750,11750,1
|
|
20230824,093400,44259290,11750,11750,11750,11750,1
|
|
20230824,093300,44247540,11660,11720,11720,11660,76
|
|
20230824,093200,43357020,11750,11750,11750,11750,0
|
|
20230824,093100,43357020,11750,11750,11750,11750,1
|
|
20230824,093000,43345270,11750,11750,11750,11750,1
|
|
20230824,092900,43333520,11750,11730,11750,11730,3
|
|
20230824,092800,43298290,11700,11700,11700,11700,0
|
|
20230824,092700,43298290,11700,11700,11700,11700,0
|
|
20230824,092600,43298290,11700,11690,11700,11690,1839
|
|
20230824,092500,21782390,11680,11680,11680,11680,42
|
|
20230824,092400,21291830,11700,11700,11700,11700,0
|
|
20230824,092300,21291830,11700,11700,11700,11700,0
|
|
20230824,092200,21291830,11700,11700,11700,11700,0
|
|
20230824,092100,21291830,11700,11700,11700,11700,0
|
|
20230824,092000,21291830,11700,11690,11700,11690,250
|
|
20230824,091900,18368830,11700,11700,11700,11700,244
|
|
20230824,091800,15514030,11640,11640,11640,11640,0
|
|
20230824,091700,15514030,11640,11640,11640,11640,0
|
|
20230824,091600,15514030,11640,11640,11640,11640,0
|
|
20230824,091500,15514030,11640,11640,11640,11640,0
|
|
20230824,091400,15514030,11640,11640,11640,11640,0
|
|
20230824,091300,15514030,11640,11640,11640,11640,0
|
|
20230824,091200,15514030,11640,11640,11640,11640,30
|
|
20230824,091100,15164830,11640,11640,11640,11640,0
|
|
20230824,091000,15164830,11640,11640,11640,11640,0
|
|
20230824,090900,15164830,11640,11640,11640,11640,0
|
|
20230824,090800,15164830,11640,11690,11690,11640,84
|
|
20230824,090700,14186570,11690,11700,11700,11690,37
|
|
20230824,090600,13753890,11700,11700,11700,11700,0
|
|
20230824,090500,13753890,11700,11700,11700,11700,1
|
|
20230824,090400,13742190,11720,11720,11720,11720,0
|
|
20230824,090300,13742190,11720,11640,11720,11640,74
|
|
20230824,090200,12880670,11720,11720,11720,11720,0
|
|
20230824,090100,12880670,11720,11750,11750,11710,202
|
|
20230824,090000,10507240,11780,11570,11780,11570,908
|