691 lines
34 KiB
CSV
691 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202800,64242890,11690,11690,11690,11690,100
|
|
20230830,202700,64242890,11690,11690,11690,11690,0
|
|
20230830,202600,64242890,11690,11690,11690,11690,0
|
|
20230830,202500,64242890,11690,11690,11690,11690,0
|
|
20230830,202400,64242890,11690,11690,11690,11690,0
|
|
20230830,202300,64242890,11690,11690,11690,11690,0
|
|
20230830,202200,64242890,11690,11690,11690,11690,0
|
|
20230830,202100,64242890,11690,11690,11690,11690,0
|
|
20230830,202000,64242890,11690,11690,11690,11690,0
|
|
20230830,201900,64242890,11690,11690,11690,11690,0
|
|
20230830,201800,64242890,11690,11690,11690,11690,0
|
|
20230830,201700,64242890,11690,11690,11690,11690,0
|
|
20230830,201600,64242890,11690,11690,11690,11690,0
|
|
20230830,201500,64242890,11690,11690,11690,11690,0
|
|
20230830,201400,64242890,11690,11690,11690,11690,0
|
|
20230830,201300,64242890,11690,11690,11690,11690,0
|
|
20230830,201200,64242890,11690,11690,11690,11690,0
|
|
20230830,201100,64242890,11690,11690,11690,11690,0
|
|
20230830,201000,64242890,11690,11690,11690,11690,0
|
|
20230830,200900,64242890,11690,11690,11690,11690,0
|
|
20230830,200800,64242890,11690,11690,11690,11690,0
|
|
20230830,200700,64242890,11690,11690,11690,11690,0
|
|
20230830,200600,64242890,11690,11690,11690,11690,0
|
|
20230830,200500,64242890,11690,11690,11690,11690,0
|
|
20230830,200400,64242890,11690,11690,11690,11690,0
|
|
20230830,200300,64242890,11690,11690,11690,11690,0
|
|
20230830,200200,64242890,11690,11690,11690,11690,0
|
|
20230830,200100,64242890,11690,11690,11690,11690,0
|
|
20230830,200000,64242890,11690,11690,11690,11690,0
|
|
20230830,195900,64242890,11690,11690,11690,11690,0
|
|
20230830,195800,64242890,11690,11690,11690,11690,100
|
|
20230830,195700,64242890,11690,11690,11690,11690,0
|
|
20230830,195600,64242890,11690,11690,11690,11690,0
|
|
20230830,195500,64242890,11690,11690,11690,11690,0
|
|
20230830,195400,64242890,11690,11690,11690,11690,0
|
|
20230830,195300,64242890,11690,11690,11690,11690,0
|
|
20230830,195200,64242890,11690,11690,11690,11690,0
|
|
20230830,195100,64242890,11690,11690,11690,11690,0
|
|
20230830,195000,64242890,11690,11690,11690,11690,0
|
|
20230830,194900,64242890,11690,11690,11690,11690,0
|
|
20230830,194800,64242890,11690,11690,11690,11690,0
|
|
20230830,194700,64242890,11690,11690,11690,11690,0
|
|
20230830,194600,64242890,11690,11690,11690,11690,0
|
|
20230830,194500,64242890,11690,11690,11690,11690,0
|
|
20230830,194400,64242890,11690,11690,11690,11690,0
|
|
20230830,194300,64242890,11690,11690,11690,11690,0
|
|
20230830,194200,64242890,11690,11690,11690,11690,0
|
|
20230830,194100,64242890,11690,11690,11690,11690,0
|
|
20230830,194000,64242890,11690,11690,11690,11690,0
|
|
20230830,193900,64242890,11690,11690,11690,11690,0
|
|
20230830,193800,64242890,11690,11690,11690,11690,0
|
|
20230830,193700,64242890,11690,11690,11690,11690,0
|
|
20230830,193600,64242890,11690,11690,11690,11690,0
|
|
20230830,193500,64242890,11690,11690,11690,11690,0
|
|
20230830,193400,64242890,11690,11690,11690,11690,0
|
|
20230830,193300,64242890,11690,11690,11690,11690,0
|
|
20230830,193200,64242890,11690,11690,11690,11690,0
|
|
20230830,193100,64242890,11690,11690,11690,11690,0
|
|
20230830,193000,64242890,11690,11690,11690,11690,0
|
|
20230830,192900,64242890,11690,11690,11690,11690,0
|
|
20230830,192800,64242890,11690,11690,11690,11690,100
|
|
20230830,192700,64242890,11690,11690,11690,11690,0
|
|
20230830,192600,64242890,11690,11690,11690,11690,0
|
|
20230830,192500,64242890,11690,11690,11690,11690,0
|
|
20230830,192400,64242890,11690,11690,11690,11690,0
|
|
20230830,192300,64242890,11690,11690,11690,11690,0
|
|
20230830,192200,64242890,11690,11690,11690,11690,0
|
|
20230830,192100,64242890,11690,11690,11690,11690,0
|
|
20230830,192000,64242890,11690,11690,11690,11690,0
|
|
20230830,191900,64242890,11690,11690,11690,11690,0
|
|
20230830,191800,64242890,11690,11690,11690,11690,0
|
|
20230830,191700,64242890,11690,11690,11690,11690,0
|
|
20230830,191600,64242890,11690,11690,11690,11690,0
|
|
20230830,191500,64242890,11690,11690,11690,11690,0
|
|
20230830,191400,64242890,11690,11690,11690,11690,0
|
|
20230830,191300,64242890,11690,11690,11690,11690,0
|
|
20230830,191200,64242890,11690,11690,11690,11690,0
|
|
20230830,191100,64242890,11690,11690,11690,11690,0
|
|
20230830,191000,64242890,11690,11690,11690,11690,0
|
|
20230830,190900,64242890,11690,11690,11690,11690,0
|
|
20230830,190800,64242890,11690,11690,11690,11690,0
|
|
20230830,190700,64242890,11690,11690,11690,11690,0
|
|
20230830,190600,64242890,11690,11690,11690,11690,0
|
|
20230830,190500,64242890,11690,11690,11690,11690,0
|
|
20230830,190400,64242890,11690,11690,11690,11690,0
|
|
20230830,190300,64242890,11690,11690,11690,11690,0
|
|
20230830,190200,64242890,11690,11690,11690,11690,0
|
|
20230830,190100,64242890,11690,11690,11690,11690,0
|
|
20230830,190000,64242890,11690,11690,11690,11690,0
|
|
20230830,185900,64242890,11690,11690,11690,11690,0
|
|
20230830,185800,64242890,11690,11690,11690,11690,100
|
|
20230830,185700,64242890,11690,11690,11690,11690,0
|
|
20230830,185600,64242890,11690,11690,11690,11690,0
|
|
20230830,185500,64242890,11690,11690,11690,11690,0
|
|
20230830,185400,64242890,11690,11690,11690,11690,0
|
|
20230830,185300,64242890,11690,11690,11690,11690,0
|
|
20230830,185200,64242890,11690,11690,11690,11690,0
|
|
20230830,185100,64242890,11690,11690,11690,11690,0
|
|
20230830,185000,64242890,11690,11690,11690,11690,0
|
|
20230830,184900,64242890,11690,11690,11690,11690,0
|
|
20230830,184800,64242890,11690,11690,11690,11690,0
|
|
20230830,184700,64242890,11690,11690,11690,11690,0
|
|
20230830,184600,64242890,11690,11690,11690,11690,0
|
|
20230830,184500,64242890,11690,11690,11690,11690,0
|
|
20230830,184400,64242890,11690,11690,11690,11690,0
|
|
20230830,184300,64242890,11690,11690,11690,11690,0
|
|
20230830,184200,64242890,11690,11690,11690,11690,0
|
|
20230830,184100,64242890,11690,11690,11690,11690,0
|
|
20230830,184000,64242890,11690,11690,11690,11690,0
|
|
20230830,183900,64242890,11690,11690,11690,11690,0
|
|
20230830,183800,64242890,11690,11690,11690,11690,0
|
|
20230830,183700,64242890,11690,11690,11690,11690,0
|
|
20230830,183600,64242890,11690,11690,11690,11690,0
|
|
20230830,183500,64242890,11690,11690,11690,11690,0
|
|
20230830,183400,64242890,11690,11690,11690,11690,0
|
|
20230830,183300,64242890,11690,11690,11690,11690,0
|
|
20230830,183200,64242890,11690,11690,11690,11690,0
|
|
20230830,183100,64242890,11690,11690,11690,11690,0
|
|
20230830,183000,64242890,11690,11690,11690,11690,0
|
|
20230830,182900,64242890,11690,11690,11690,11690,0
|
|
20230830,182800,64242890,11690,11690,11690,11690,100
|
|
20230830,182700,64242890,11690,11690,11690,11690,0
|
|
20230830,182600,64242890,11690,11690,11690,11690,0
|
|
20230830,182500,64242890,11690,11690,11690,11690,0
|
|
20230830,182400,64242890,11690,11690,11690,11690,0
|
|
20230830,182300,64242890,11690,11690,11690,11690,0
|
|
20230830,182200,64242890,11690,11690,11690,11690,0
|
|
20230830,182100,64242890,11690,11690,11690,11690,0
|
|
20230830,182000,64242890,11690,11690,11690,11690,0
|
|
20230830,181900,64242890,11690,11690,11690,11690,0
|
|
20230830,181800,64242890,11690,11690,11690,11690,0
|
|
20230830,181700,64242890,11690,11690,11690,11690,0
|
|
20230830,181600,64242890,11690,11690,11690,11690,0
|
|
20230830,181500,64242890,11690,11690,11690,11690,0
|
|
20230830,181400,64242890,11690,11690,11690,11690,0
|
|
20230830,181300,64242890,11690,11690,11690,11690,0
|
|
20230830,181200,64242890,11690,11690,11690,11690,0
|
|
20230830,181100,64242890,11690,11690,11690,11690,0
|
|
20230830,181000,64242890,11690,11690,11690,11690,0
|
|
20230830,180900,64242890,11690,11690,11690,11690,0
|
|
20230830,180800,64242890,11690,11690,11690,11690,0
|
|
20230830,180700,64242890,11690,11690,11690,11690,0
|
|
20230830,180600,64242890,11690,11690,11690,11690,0
|
|
20230830,180500,64242890,11690,11690,11690,11690,0
|
|
20230830,180400,64242890,11690,11690,11690,11690,0
|
|
20230830,180300,64242890,11690,11690,11690,11690,0
|
|
20230830,180200,64242890,11690,11690,11690,11690,0
|
|
20230830,180100,64242890,11690,11690,11690,11690,0
|
|
20230830,180000,64242890,11690,11690,11690,11690,0
|
|
20230830,175900,64242890,11690,11690,11690,11690,0
|
|
20230830,175800,64242890,11690,11690,11690,11690,100
|
|
20230830,175700,64242890,11690,11690,11690,11690,0
|
|
20230830,175600,64242890,11690,11690,11690,11690,0
|
|
20230830,175500,64242890,11690,11690,11690,11690,0
|
|
20230830,175400,64242890,11690,11690,11690,11690,0
|
|
20230830,175300,64242890,11690,11690,11690,11690,0
|
|
20230830,175200,64242890,11690,11690,11690,11690,0
|
|
20230830,175100,64242890,11690,11690,11690,11690,0
|
|
20230830,175000,64242890,11690,11690,11690,11690,0
|
|
20230830,174900,64242890,11690,11690,11690,11690,0
|
|
20230830,174800,64242890,11690,11690,11690,11690,0
|
|
20230830,174700,64242890,11690,11690,11690,11690,0
|
|
20230830,174600,64242890,11690,11690,11690,11690,0
|
|
20230830,174500,64242890,11690,11690,11690,11690,0
|
|
20230830,174400,64242890,11690,11690,11690,11690,0
|
|
20230830,174300,64242890,11690,11690,11690,11690,0
|
|
20230830,174200,64242890,11690,11690,11690,11690,0
|
|
20230830,174100,64242890,11690,11690,11690,11690,0
|
|
20230830,174000,64242890,11690,11690,11690,11690,0
|
|
20230830,173900,64242890,11690,11690,11690,11690,0
|
|
20230830,173800,64242890,11690,11690,11690,11690,0
|
|
20230830,173700,64242890,11690,11690,11690,11690,0
|
|
20230830,173600,64242890,11690,11690,11690,11690,0
|
|
20230830,173500,64242890,11690,11690,11690,11690,0
|
|
20230830,173400,64242890,11690,11690,11690,11690,0
|
|
20230830,173300,64242890,11690,11690,11690,11690,0
|
|
20230830,173200,64242890,11690,11690,11690,11690,0
|
|
20230830,173100,64242890,11690,11690,11690,11690,0
|
|
20230830,173000,64242890,11690,11690,11690,11690,0
|
|
20230830,172900,64242890,11690,11690,11690,11690,0
|
|
20230830,172800,64242890,11690,11690,11690,11690,100
|
|
20230830,172700,64242890,11690,11690,11690,11690,0
|
|
20230830,172600,64242890,11690,11690,11690,11690,0
|
|
20230830,172500,64242890,11690,11690,11690,11690,0
|
|
20230830,172400,64242890,11690,11690,11690,11690,0
|
|
20230830,172300,64242890,11690,11690,11690,11690,0
|
|
20230830,172200,64242890,11690,11690,11690,11690,0
|
|
20230830,172100,64242890,11690,11690,11690,11690,0
|
|
20230830,172000,64242890,11690,11690,11690,11690,0
|
|
20230830,171900,64242890,11690,11690,11690,11690,0
|
|
20230830,171800,64242890,11690,11690,11690,11690,0
|
|
20230830,171700,64242890,11690,11690,11690,11690,0
|
|
20230830,171600,64242890,11690,11690,11690,11690,0
|
|
20230830,171500,64242890,11690,11690,11690,11690,0
|
|
20230830,171400,64242890,11690,11690,11690,11690,0
|
|
20230830,171300,64242890,11690,11690,11690,11690,0
|
|
20230830,171200,64242890,11690,11690,11690,11690,0
|
|
20230830,171100,64242890,11690,11690,11690,11690,0
|
|
20230830,171000,64242890,11690,11690,11690,11690,0
|
|
20230830,170900,64242890,11690,11690,11690,11690,0
|
|
20230830,170800,64242890,11690,11690,11690,11690,0
|
|
20230830,170700,64242890,11690,11690,11690,11690,0
|
|
20230830,170600,64242890,11690,11690,11690,11690,0
|
|
20230830,170500,64242890,11690,11690,11690,11690,0
|
|
20230830,170400,64242890,11690,11690,11690,11690,0
|
|
20230830,170300,64242890,11690,11690,11690,11690,0
|
|
20230830,170200,64242890,11690,11690,11690,11690,0
|
|
20230830,170100,64242890,11690,11690,11690,11690,0
|
|
20230830,170000,64242890,11690,11690,11690,11690,0
|
|
20230830,165900,64242890,11690,11690,11690,11690,0
|
|
20230830,165800,64242890,11690,11690,11690,11690,100
|
|
20230830,165700,64242890,11690,11690,11690,11690,0
|
|
20230830,165600,64242890,11690,11690,11690,11690,0
|
|
20230830,165500,64242890,11690,11690,11690,11690,0
|
|
20230830,165400,64242890,11690,11690,11690,11690,0
|
|
20230830,165300,64242890,11690,11690,11690,11690,0
|
|
20230830,165200,64242890,11690,11690,11690,11690,0
|
|
20230830,165100,64242890,11690,11690,11690,11690,0
|
|
20230830,165000,64242890,11690,11690,11690,11690,0
|
|
20230830,164900,64242890,11690,11690,11690,11690,0
|
|
20230830,164800,64242890,11690,11690,11690,11690,0
|
|
20230830,164700,64242890,11690,11690,11690,11690,0
|
|
20230830,164600,64242890,11690,11690,11690,11690,0
|
|
20230830,164500,64242890,11690,11690,11690,11690,0
|
|
20230830,164400,64242890,11690,11690,11690,11690,0
|
|
20230830,164300,64242890,11690,11690,11690,11690,0
|
|
20230830,164200,64242890,11690,11690,11690,11690,0
|
|
20230830,164100,64242890,11690,11690,11690,11690,0
|
|
20230830,164000,64242890,11690,11690,11690,11690,0
|
|
20230830,163900,64242890,11690,11690,11690,11690,0
|
|
20230830,163800,64242890,11690,11690,11690,11690,0
|
|
20230830,163700,64242890,11690,11690,11690,11690,0
|
|
20230830,163600,64242890,11690,11690,11690,11690,0
|
|
20230830,163500,64242890,11690,11690,11690,11690,0
|
|
20230830,163400,64242890,11690,11690,11690,11690,0
|
|
20230830,163300,64242890,11690,11690,11690,11690,0
|
|
20230830,163200,64242890,11690,11690,11690,11690,0
|
|
20230830,163100,64242890,11690,11690,11690,11690,0
|
|
20230830,163000,64242890,11690,11690,11690,11690,0
|
|
20230830,162900,64242890,11690,11690,11690,11690,0
|
|
20230830,162800,64242890,11690,11690,11690,11690,100
|
|
20230830,162700,64242890,11690,11690,11690,11690,0
|
|
20230830,162600,64242890,11690,11690,11690,11690,0
|
|
20230830,162500,64242890,11690,11690,11690,11690,0
|
|
20230830,162400,64242890,11690,11690,11690,11690,0
|
|
20230830,162300,64242890,11690,11690,11690,11690,0
|
|
20230830,162200,64242890,11690,11690,11690,11690,0
|
|
20230830,162100,64242890,11690,11690,11690,11690,0
|
|
20230830,162000,64242890,11690,11690,11690,11690,0
|
|
20230830,161900,64242890,11690,11690,11690,11690,0
|
|
20230830,161800,64242890,11690,11690,11690,11690,0
|
|
20230830,161700,64242890,11690,11690,11690,11690,0
|
|
20230830,161600,64242890,11690,11690,11690,11690,0
|
|
20230830,161500,64242890,11690,11690,11690,11690,0
|
|
20230830,161400,64242890,11690,11690,11690,11690,0
|
|
20230830,161300,64242890,11690,11690,11690,11690,0
|
|
20230830,161200,64242890,11690,11690,11690,11690,0
|
|
20230830,161100,64242890,11690,11690,11690,11690,0
|
|
20230830,161000,64242890,11690,11690,11690,11690,0
|
|
20230830,160900,64242890,11690,11690,11690,11690,0
|
|
20230830,160800,64242890,11690,11690,11690,11690,0
|
|
20230830,160700,64242890,11690,11690,11690,11690,0
|
|
20230830,160600,64242890,11690,11690,11690,11690,0
|
|
20230830,160500,64242890,11690,11690,11690,11690,0
|
|
20230830,160400,64242890,11690,11690,11690,11690,0
|
|
20230830,160300,64242890,11690,11690,11690,11690,0
|
|
20230830,160200,64242890,11690,11690,11690,11690,0
|
|
20230830,160100,64242890,11690,11690,11690,11690,0
|
|
20230830,160000,64242890,11690,11690,11690,11690,0
|
|
20230830,155900,64242890,11690,11690,11690,11690,0
|
|
20230830,155800,64242890,11690,11690,11690,11690,100
|
|
20230830,155700,64242890,11690,11690,11690,11690,0
|
|
20230830,155600,64242890,11690,11690,11690,11690,0
|
|
20230830,155500,64242890,11690,11690,11690,11690,0
|
|
20230830,155400,64242890,11690,11690,11690,11690,0
|
|
20230830,155300,64242890,11690,11690,11690,11690,0
|
|
20230830,155200,64242890,11690,11690,11690,11690,0
|
|
20230830,155100,64242890,11690,11690,11690,11690,0
|
|
20230830,155000,64242890,11690,11690,11690,11690,0
|
|
20230830,154900,64242890,11690,11690,11690,11690,0
|
|
20230830,154800,64242890,11690,11690,11690,11690,0
|
|
20230830,154700,64242890,11690,11690,11690,11690,0
|
|
20230830,154600,64242890,11690,11690,11690,11690,0
|
|
20230830,154500,64242890,11690,11690,11690,11690,0
|
|
20230830,154400,64242890,11690,11690,11690,11690,0
|
|
20230830,154300,64242890,11690,11690,11690,11690,0
|
|
20230830,154200,64242890,11690,11690,11690,11690,0
|
|
20230830,154100,64242890,11690,11690,11690,11690,0
|
|
20230830,154000,64242890,11690,11690,11690,11690,0
|
|
20230830,153900,64242890,11690,11690,11690,11690,0
|
|
20230830,153800,64242890,11690,11690,11690,11690,0
|
|
20230830,153700,64242890,11690,11690,11690,11690,0
|
|
20230830,153600,64242890,11690,11690,11690,11690,0
|
|
20230830,153500,64242890,11690,11690,11690,11690,0
|
|
20230830,153400,64242890,11690,11690,11690,11690,0
|
|
20230830,153300,64242890,11690,11690,11690,11690,0
|
|
20230830,153200,64242890,11690,11690,11690,11690,0
|
|
20230830,153100,64242890,11690,11690,11690,11690,0
|
|
20230830,153000,64242890,11690,11690,11690,11690,100
|
|
20230830,152900,63073890,11570,11570,11570,11570,0
|
|
20230830,152800,63073890,11570,11570,11570,11570,0
|
|
20230830,152700,63073890,11570,11570,11570,11570,0
|
|
20230830,152600,63073890,11570,11570,11570,11570,0
|
|
20230830,152500,63073890,11570,11570,11570,11570,0
|
|
20230830,152400,63073890,11570,11570,11570,11570,0
|
|
20230830,152300,63073890,11570,11570,11570,11570,0
|
|
20230830,152200,63073890,11570,11570,11570,11570,0
|
|
20230830,152100,63073890,11570,11570,11570,11570,0
|
|
20230830,152000,63073890,11570,11570,11570,11570,0
|
|
20230830,151900,63073890,11570,11570,11570,11570,0
|
|
20230830,151800,63073890,11570,11590,11590,11570,39
|
|
20230830,151700,62622520,11590,11600,11600,11590,75
|
|
20230830,151600,61752870,11600,11600,11600,11600,0
|
|
20230830,151500,61752870,11600,11600,11600,11600,0
|
|
20230830,151400,61752870,11600,11600,11600,11600,0
|
|
20230830,151300,61752870,11600,11600,11600,11600,0
|
|
20230830,151200,61752870,11600,11600,11600,11600,0
|
|
20230830,151100,61752870,11600,11600,11600,11600,0
|
|
20230830,151000,61752870,11600,11600,11600,11600,0
|
|
20230830,150900,61752870,11600,11600,11600,11600,0
|
|
20230830,150800,61752870,11600,11600,11600,11600,0
|
|
20230830,150700,61752870,11600,11600,11600,11600,0
|
|
20230830,150600,61752870,11600,11600,11600,11600,0
|
|
20230830,150500,61752870,11600,11600,11600,11600,0
|
|
20230830,150400,61752870,11600,11600,11600,11600,0
|
|
20230830,150300,61752870,11600,11600,11600,11600,0
|
|
20230830,150200,61752870,11600,11600,11600,11600,0
|
|
20230830,150100,61752870,11600,11600,11600,11600,0
|
|
20230830,150000,61752870,11600,11600,11600,11600,89
|
|
20230830,145900,60720470,11690,11690,11690,11690,0
|
|
20230830,145800,60720470,11690,11690,11690,11690,0
|
|
20230830,145700,60720470,11690,11690,11690,11690,0
|
|
20230830,145600,60720470,11690,11690,11690,11690,0
|
|
20230830,145500,60720470,11690,11690,11690,11690,0
|
|
20230830,145400,60720470,11690,11690,11690,11690,0
|
|
20230830,145300,60720470,11690,11690,11690,11690,0
|
|
20230830,145200,60720470,11690,11690,11690,11690,0
|
|
20230830,145100,60720470,11690,11690,11690,11690,0
|
|
20230830,145000,60720470,11690,11690,11690,11690,0
|
|
20230830,144900,60720470,11690,11690,11690,11690,0
|
|
20230830,144800,60720470,11690,11690,11690,11690,0
|
|
20230830,144700,60720470,11690,11690,11690,11690,0
|
|
20230830,144600,60720470,11690,11690,11690,11690,0
|
|
20230830,144500,60720470,11690,11690,11690,11690,0
|
|
20230830,144400,60720470,11690,11690,11690,11690,0
|
|
20230830,144300,60720470,11690,11690,11690,11690,0
|
|
20230830,144200,60720470,11690,11680,11690,11680,5
|
|
20230830,144100,60662040,11600,11600,11600,11600,0
|
|
20230830,144000,60662040,11600,11600,11600,11600,2
|
|
20230830,143900,60638840,11690,11690,11690,11690,0
|
|
20230830,143800,60638840,11690,11690,11690,11690,0
|
|
20230830,143700,60638840,11690,11690,11690,11690,0
|
|
20230830,143600,60638840,11690,11690,11690,11690,0
|
|
20230830,143500,60638840,11690,11690,11690,11690,0
|
|
20230830,143400,60638840,11690,11690,11690,11690,0
|
|
20230830,143300,60638840,11690,11690,11690,11690,0
|
|
20230830,143200,60638840,11690,11690,11690,11690,0
|
|
20230830,143100,60638840,11690,11690,11690,11690,0
|
|
20230830,143000,60638840,11690,11690,11690,11690,0
|
|
20230830,142900,60638840,11690,11690,11690,11690,0
|
|
20230830,142800,60638840,11690,11690,11690,11690,0
|
|
20230830,142700,60638840,11690,11690,11690,11690,0
|
|
20230830,142600,60638840,11690,11690,11690,11690,0
|
|
20230830,142500,60638840,11690,11690,11690,11690,0
|
|
20230830,142400,60638840,11690,11690,11690,11690,0
|
|
20230830,142300,60638840,11690,11690,11690,11690,0
|
|
20230830,142200,60638840,11690,11690,11690,11690,0
|
|
20230830,142100,60638840,11690,11690,11690,11690,0
|
|
20230830,142000,60638840,11690,11690,11690,11690,0
|
|
20230830,141900,60638840,11690,11690,11690,11690,0
|
|
20230830,141800,60638840,11690,11690,11690,11690,0
|
|
20230830,141700,60638840,11690,11690,11690,11690,0
|
|
20230830,141600,60638840,11690,11690,11690,11690,0
|
|
20230830,141500,60638840,11690,11690,11690,11690,0
|
|
20230830,141400,60638840,11690,11650,11690,11650,20
|
|
20230830,141300,60405390,11590,11600,11600,11590,101
|
|
20230830,141200,59234460,11700,11700,11700,11700,0
|
|
20230830,141100,59234460,11700,11700,11700,11700,0
|
|
20230830,141000,59234460,11700,11700,11700,11700,0
|
|
20230830,140900,59234460,11700,11700,11700,11700,0
|
|
20230830,140800,59234460,11700,11700,11700,11700,0
|
|
20230830,140700,59234460,11700,11700,11700,11700,0
|
|
20230830,140600,59234460,11700,11700,11700,11700,0
|
|
20230830,140500,59234460,11700,11700,11700,11700,0
|
|
20230830,140400,59234460,11700,11700,11700,11700,0
|
|
20230830,140300,59234460,11700,11700,11700,11700,0
|
|
20230830,140200,59234460,11700,11700,11700,11700,0
|
|
20230830,140100,59234460,11700,11700,11700,11700,0
|
|
20230830,140000,59234460,11700,11700,11700,11700,0
|
|
20230830,135900,59234460,11700,11700,11700,11700,0
|
|
20230830,135800,59234460,11700,11700,11700,11700,0
|
|
20230830,135700,59234460,11700,11700,11700,11700,0
|
|
20230830,135600,59234460,11700,11700,11700,11700,0
|
|
20230830,135500,59234460,11700,11700,11700,11700,0
|
|
20230830,135400,59234460,11700,11700,11700,11700,0
|
|
20230830,135300,59234460,11700,11700,11700,11700,0
|
|
20230830,135200,59234460,11700,11700,11700,11700,0
|
|
20230830,135100,59234460,11700,11700,11700,11700,0
|
|
20230830,135000,59234460,11700,11700,11700,11700,0
|
|
20230830,134900,59234460,11700,11700,11700,11700,0
|
|
20230830,134800,59234460,11700,11700,11700,11700,0
|
|
20230830,134700,59234460,11700,11700,11700,11700,0
|
|
20230830,134600,59234460,11700,11700,11700,11700,0
|
|
20230830,134500,59234460,11700,11700,11700,11700,0
|
|
20230830,134400,59234460,11700,11700,11700,11700,0
|
|
20230830,134300,59234460,11700,11700,11700,11700,0
|
|
20230830,134200,59234460,11700,11700,11700,11700,0
|
|
20230830,134100,59234460,11700,11700,11700,11700,0
|
|
20230830,134000,59234460,11700,11700,11700,11700,0
|
|
20230830,133900,59234460,11700,11700,11700,11700,0
|
|
20230830,133800,59234460,11700,11700,11700,11700,0
|
|
20230830,133700,59234460,11700,11700,11700,11700,0
|
|
20230830,133600,59234460,11700,11700,11700,11700,0
|
|
20230830,133500,59234460,11700,11700,11700,11700,0
|
|
20230830,133400,59234460,11700,11700,11700,11700,0
|
|
20230830,133300,59234460,11700,11700,11700,11700,0
|
|
20230830,133200,59234460,11700,11700,11700,11700,0
|
|
20230830,133100,59234460,11700,11700,11700,11700,0
|
|
20230830,133000,59234460,11700,11700,11700,11700,0
|
|
20230830,132900,59234460,11700,11700,11700,11700,0
|
|
20230830,132800,59234460,11700,11700,11700,11700,0
|
|
20230830,132700,59234460,11700,11700,11700,11700,0
|
|
20230830,132600,59234460,11700,11700,11700,11700,0
|
|
20230830,132500,59234460,11700,11700,11700,11700,0
|
|
20230830,132400,59234460,11700,11700,11700,11700,0
|
|
20230830,132300,59234460,11700,11700,11700,11700,0
|
|
20230830,132200,59234460,11700,11700,11700,11700,0
|
|
20230830,132100,59234460,11700,11700,11700,11700,0
|
|
20230830,132000,59234460,11700,11700,11700,11700,0
|
|
20230830,131900,59234460,11700,11700,11700,11700,0
|
|
20230830,131800,59234460,11700,11700,11700,11700,0
|
|
20230830,131700,59234460,11700,11700,11700,11700,0
|
|
20230830,131600,59234460,11700,11700,11700,11700,0
|
|
20230830,131500,59234460,11700,11700,11700,11700,0
|
|
20230830,131400,59234460,11700,11700,11700,11700,0
|
|
20230830,131300,59234460,11700,11700,11700,11700,0
|
|
20230830,131200,59234460,11700,11700,11700,11700,0
|
|
20230830,131100,59234460,11700,11700,11700,11700,0
|
|
20230830,131000,59234460,11700,11700,11700,11700,0
|
|
20230830,130900,59234460,11700,11700,11700,11700,0
|
|
20230830,130800,59234460,11700,11700,11700,11700,0
|
|
20230830,130700,59234460,11700,11700,11700,11700,0
|
|
20230830,130600,59234460,11700,11700,11700,11700,0
|
|
20230830,130500,59234460,11700,11700,11700,11700,0
|
|
20230830,130400,59234460,11700,11700,11700,11700,0
|
|
20230830,130300,59234460,11700,11700,11700,11700,0
|
|
20230830,130200,59234460,11700,11700,11700,11700,0
|
|
20230830,130100,59234460,11700,11700,11700,11700,0
|
|
20230830,130000,59234460,11700,11700,11700,11700,0
|
|
20230830,125900,59234460,11700,11700,11700,11700,0
|
|
20230830,125800,59234460,11700,11700,11700,11700,0
|
|
20230830,125700,59234460,11700,11700,11700,11700,0
|
|
20230830,125600,59234460,11700,11700,11700,11700,0
|
|
20230830,125500,59234460,11700,11700,11700,11700,0
|
|
20230830,125400,59234460,11700,11700,11700,11700,0
|
|
20230830,125300,59234460,11700,11700,11700,11700,0
|
|
20230830,125200,59234460,11700,11700,11700,11700,0
|
|
20230830,125100,59234460,11700,11700,11700,11700,0
|
|
20230830,125000,59234460,11700,11700,11700,11700,0
|
|
20230830,124900,59234460,11700,11700,11700,11700,0
|
|
20230830,124800,59234460,11700,11700,11700,11700,0
|
|
20230830,124700,59234460,11700,11700,11700,11700,0
|
|
20230830,124600,59234460,11700,11700,11700,11700,0
|
|
20230830,124500,59234460,11700,11700,11700,11700,0
|
|
20230830,124400,59234460,11700,11700,11700,11700,0
|
|
20230830,124300,59234460,11700,11700,11700,11700,0
|
|
20230830,124200,59234460,11700,11700,11700,11700,0
|
|
20230830,124100,59234460,11700,11700,11700,11700,0
|
|
20230830,124000,59234460,11700,11700,11700,11700,0
|
|
20230830,123900,59234460,11700,11700,11700,11700,0
|
|
20230830,123800,59234460,11700,11700,11700,11700,0
|
|
20230830,123700,59234460,11700,11700,11700,11700,0
|
|
20230830,123600,59234460,11700,11700,11700,11700,0
|
|
20230830,123500,59234460,11700,11700,11700,11700,0
|
|
20230830,123400,59234460,11700,11700,11700,11700,0
|
|
20230830,123300,59234460,11700,11700,11700,11700,0
|
|
20230830,123200,59234460,11700,11700,11700,11700,0
|
|
20230830,123100,59234460,11700,11700,11700,11700,0
|
|
20230830,123000,59234460,11700,11700,11700,11700,0
|
|
20230830,122900,59234460,11700,11700,11700,11700,0
|
|
20230830,122800,59234460,11700,11700,11700,11700,0
|
|
20230830,122700,59234460,11700,11700,11700,11700,0
|
|
20230830,122600,59234460,11700,11700,11700,11700,0
|
|
20230830,122500,59234460,11700,11700,11700,11700,0
|
|
20230830,122400,59234460,11700,11700,11700,11700,0
|
|
20230830,122300,59234460,11700,11700,11700,11700,0
|
|
20230830,122200,59234460,11700,11700,11700,11700,0
|
|
20230830,122100,59234460,11700,11700,11700,11700,0
|
|
20230830,122000,59234460,11700,11700,11700,11700,0
|
|
20230830,121900,59234460,11700,11700,11700,11700,0
|
|
20230830,121800,59234460,11700,11700,11700,11700,0
|
|
20230830,121700,59234460,11700,11700,11700,11700,0
|
|
20230830,121600,59234460,11700,11700,11700,11700,0
|
|
20230830,121500,59234460,11700,11700,11700,11700,0
|
|
20230830,121400,59234460,11700,11700,11700,11700,0
|
|
20230830,121300,59234460,11700,11700,11700,11700,0
|
|
20230830,121200,59234460,11700,11700,11700,11700,0
|
|
20230830,121100,59234460,11700,11700,11700,11700,0
|
|
20230830,121000,59234460,11700,11700,11700,11700,0
|
|
20230830,120900,59234460,11700,11700,11700,11700,0
|
|
20230830,120800,59234460,11700,11700,11700,11700,0
|
|
20230830,120700,59234460,11700,11700,11700,11700,0
|
|
20230830,120600,59234460,11700,11700,11700,11700,0
|
|
20230830,120500,59234460,11700,11700,11700,11700,0
|
|
20230830,120400,59234460,11700,11700,11700,11700,0
|
|
20230830,120300,59234460,11700,11700,11700,11700,0
|
|
20230830,120200,59234460,11700,11700,11700,11700,0
|
|
20230830,120100,59234460,11700,11700,11700,11700,0
|
|
20230830,120000,59234460,11700,11700,11700,11700,0
|
|
20230830,115900,59234460,11700,11700,11700,11700,0
|
|
20230830,115800,59234460,11700,11700,11700,11700,0
|
|
20230830,115700,59234460,11700,11700,11700,11700,0
|
|
20230830,115600,59234460,11700,11700,11700,11700,0
|
|
20230830,115500,59234460,11700,11700,11700,11700,0
|
|
20230830,115400,59234460,11700,11700,11700,11700,0
|
|
20230830,115300,59234460,11700,11700,11700,11700,0
|
|
20230830,115200,59234460,11700,11700,11700,11700,0
|
|
20230830,115100,59234460,11700,11700,11700,11700,0
|
|
20230830,115000,59234460,11700,11700,11700,11700,0
|
|
20230830,114900,59234460,11700,11700,11700,11700,0
|
|
20230830,114800,59234460,11700,11700,11700,11700,0
|
|
20230830,114700,59234460,11700,11700,11700,11700,0
|
|
20230830,114600,59234460,11700,11700,11700,11700,0
|
|
20230830,114500,59234460,11700,11700,11700,11700,0
|
|
20230830,114400,59234460,11700,11700,11700,11700,0
|
|
20230830,114300,59234460,11700,11700,11700,11700,0
|
|
20230830,114200,59234460,11700,11700,11700,11700,0
|
|
20230830,114100,59234460,11700,11700,11700,11700,0
|
|
20230830,114000,59234460,11700,11700,11700,11700,0
|
|
20230830,113900,59234460,11700,11700,11700,11700,0
|
|
20230830,113800,59234460,11700,11700,11700,11700,0
|
|
20230830,113700,59234460,11700,11700,11700,11700,0
|
|
20230830,113600,59234460,11700,11700,11700,11700,0
|
|
20230830,113500,59234460,11700,11700,11700,11700,0
|
|
20230830,113400,59234460,11700,11700,11700,11700,0
|
|
20230830,113300,59234460,11700,11700,11700,11700,0
|
|
20230830,113200,59234460,11700,11700,11700,11700,0
|
|
20230830,113100,59234460,11700,11700,11700,11700,0
|
|
20230830,113000,59234460,11700,11700,11700,11700,0
|
|
20230830,112900,59234460,11700,11700,11700,11700,0
|
|
20230830,112800,59234460,11700,11700,11700,11700,0
|
|
20230830,112700,59234460,11700,11700,11700,11700,0
|
|
20230830,112600,59234460,11700,11700,11700,11700,0
|
|
20230830,112500,59234460,11700,11700,11700,11700,0
|
|
20230830,112400,59234460,11700,11700,11700,11700,0
|
|
20230830,112300,59234460,11700,11700,11700,11700,0
|
|
20230830,112200,59234460,11700,11700,11700,11700,0
|
|
20230830,112100,59234460,11700,11700,11700,11700,0
|
|
20230830,112000,59234460,11700,11700,11700,11700,0
|
|
20230830,111900,59234460,11700,11700,11700,11700,0
|
|
20230830,111800,59234460,11700,11700,11700,11700,0
|
|
20230830,111700,59234460,11700,11690,11700,11690,50
|
|
20230830,111600,58649860,11690,11690,11690,11690,0
|
|
20230830,111500,58649860,11690,11690,11690,11690,0
|
|
20230830,111400,58649860,11690,11690,11690,11690,0
|
|
20230830,111300,58649860,11690,11690,11690,11690,0
|
|
20230830,111200,58649860,11690,11690,11690,11690,0
|
|
20230830,111100,58649860,11690,11690,11690,11690,0
|
|
20230830,111000,58649860,11690,11690,11690,11690,0
|
|
20230830,110900,58649860,11690,11690,11690,11690,0
|
|
20230830,110800,58649860,11690,11690,11690,11690,0
|
|
20230830,110700,58649860,11690,11690,11690,11690,0
|
|
20230830,110600,58649860,11690,11690,11690,11690,0
|
|
20230830,110500,58649860,11690,11690,11690,11690,10
|
|
20230830,110400,58532960,11590,11590,11590,11590,0
|
|
20230830,110300,58532960,11590,11590,11590,11590,127
|
|
20230830,110200,57061030,11710,11710,11710,11710,0
|
|
20230830,110100,57061030,11710,11710,11710,11710,0
|
|
20230830,110000,57061030,11710,11710,11710,11710,0
|
|
20230830,105900,57061030,11710,11710,11710,11710,0
|
|
20230830,105800,57061030,11710,11710,11710,11710,0
|
|
20230830,105700,57061030,11710,11710,11710,11710,0
|
|
20230830,105600,57061030,11710,11710,11710,11710,1
|
|
20230830,105500,57049320,11710,11710,11710,11710,0
|
|
20230830,105400,57049320,11710,11710,11710,11710,9
|
|
20230830,105300,56943930,11710,11710,11710,11710,0
|
|
20230830,105200,56943930,11710,11710,11710,11710,0
|
|
20230830,105100,56943930,11710,11710,11710,11710,0
|
|
20230830,105000,56943930,11710,11710,11710,11710,0
|
|
20230830,104900,56943930,11710,11710,11710,11710,0
|
|
20230830,104800,56943930,11710,11710,11710,11710,0
|
|
20230830,104700,56943930,11710,11710,11710,11710,0
|
|
20230830,104600,56943930,11710,11710,11710,11710,0
|
|
20230830,104500,56943930,11710,11710,11710,11710,0
|
|
20230830,104400,56943930,11710,11710,11710,11710,4
|
|
20230830,104300,56897090,11660,11710,11710,11660,229
|
|
20230830,104200,54226500,11710,11710,11710,11710,0
|
|
20230830,104100,54226500,11710,11710,11710,11710,1
|
|
20230830,104000,54214790,11720,11720,11720,11720,0
|
|
20230830,103900,54214790,11720,11720,11720,11720,0
|
|
20230830,103800,54214790,11720,11720,11720,11720,0
|
|
20230830,103700,54214790,11720,11720,11720,11720,0
|
|
20230830,103600,54214790,11720,11720,11720,11720,0
|
|
20230830,103500,54214790,11720,11720,11720,11720,0
|
|
20230830,103400,54214790,11720,11720,11720,11720,0
|
|
20230830,103300,54214790,11720,11720,11720,11720,240
|
|
20230830,103200,51401990,11720,11720,11720,11720,9
|
|
20230830,103100,51296510,11720,11720,11720,11720,1
|
|
20230830,103000,51284790,11740,11740,11740,11740,0
|
|
20230830,102900,51284790,11740,11740,11740,11740,0
|
|
20230830,102800,51284790,11740,11720,11740,11720,300
|
|
20230830,102700,47763880,11730,11730,11730,11730,36
|
|
20230830,102600,47341600,11760,11760,11760,11760,0
|
|
20230830,102500,47341600,11760,11760,11760,11760,0
|
|
20230830,102400,47341600,11760,11750,11760,11750,200
|
|
20230830,102300,44989630,11760,11760,11760,11760,0
|
|
20230830,102200,44989630,11760,11760,11760,11760,9
|
|
20230830,102100,44883790,11770,11770,11770,11770,0
|
|
20230830,102000,44883790,11770,11770,11770,11770,0
|
|
20230830,101900,44883790,11770,11760,11770,11760,152
|
|
20230830,101800,43094820,11780,11780,11780,11780,0
|
|
20230830,101700,43094820,11780,11780,11780,11780,0
|
|
20230830,101600,43094820,11780,11780,11780,11780,0
|
|
20230830,101500,43094820,11780,11780,11780,11780,1
|
|
20230830,101400,43083040,11790,11790,11790,11790,0
|
|
20230830,101300,43083040,11790,11790,11790,11790,0
|
|
20230830,101200,43083040,11790,11790,11790,11790,200
|
|
20230830,101100,40725040,11780,11780,11780,11780,0
|
|
20230830,101000,40725040,11780,11780,11780,11780,3
|
|
20230830,100900,40689700,11890,11890,11890,11890,0
|
|
20230830,100800,40689700,11890,11890,11890,11890,0
|
|
20230830,100700,40689700,11890,11890,11890,11890,0
|
|
20230830,100600,40689700,11890,11890,11890,11890,0
|
|
20230830,100500,40689700,11890,11890,11890,11890,0
|
|
20230830,100400,40689700,11890,11890,11890,11890,0
|
|
20230830,100300,40689700,11890,11790,11890,11790,229
|
|
20230830,100200,37988320,11790,11780,11800,11780,701
|
|
20230830,100100,29718450,11790,11740,11790,11740,100
|
|
20230830,100000,28541990,11750,11750,11750,11750,0
|
|
20230830,095900,28541990,11750,11750,11750,11750,309
|
|
20230830,095800,24911240,11750,11750,11750,11750,0
|
|
20230830,095700,24911240,11750,11750,11750,11750,0
|
|
20230830,095600,24911240,11750,11730,11750,11730,1000
|
|
20230830,095500,13170340,11730,11730,11730,11730,0
|
|
20230830,095400,13170340,11730,11700,11730,11700,200
|
|
20230830,095300,10826320,11700,11690,11700,11690,300
|
|
20230830,095200,7317820,11690,11540,11690,11540,114
|
|
20230830,095100,5994840,11550,11550,11550,11550,0
|
|
20230830,095000,5994840,11550,11550,11550,11550,0
|
|
20230830,094900,5994840,11550,11560,11560,11550,211
|
|
20230830,094800,3555700,11540,11540,11540,11540,0
|
|
20230830,094700,3555700,11540,11540,11540,11540,0
|
|
20230830,094600,3555700,11540,11540,11540,11540,0
|
|
20230830,094500,3555700,11540,11540,11540,11540,0
|
|
20230830,094400,3555700,11540,11540,11540,11540,0
|
|
20230830,094300,3555700,11540,11540,11540,11540,0
|
|
20230830,094200,3555700,11540,11540,11540,11540,0
|
|
20230830,094100,3555700,11540,11540,11540,11540,0
|
|
20230830,094000,3555700,11540,11540,11540,11540,0
|
|
20230830,093900,3555700,11540,11540,11540,11540,0
|
|
20230830,093800,3555700,11540,11540,11540,11540,2
|
|
20230830,093700,3532620,11500,11500,11500,11500,0
|
|
20230830,093600,3532620,11500,11500,11500,11500,0
|
|
20230830,093500,3532620,11500,11500,11500,11500,0
|
|
20230830,093400,3532620,11500,11560,11560,11500,21
|
|
20230830,093300,3290760,11570,11570,11570,11560,17
|
|
20230830,093200,3094160,11560,11560,11560,11560,0
|
|
20230830,093100,3094160,11560,11560,11560,11560,210
|
|
20230830,093000,666560,11700,11700,11700,11700,0
|
|
20230830,092900,666560,11700,11700,11700,11700,0
|
|
20230830,092800,666560,11700,11700,11700,11700,0
|
|
20230830,092700,666560,11700,11700,11700,11700,9
|
|
20230830,092600,561260,11730,11730,11730,11730,1
|
|
20230830,092500,549530,11660,11660,11660,11660,0
|
|
20230830,092400,549530,11660,11660,11660,11660,1
|
|
20230830,092300,537870,11730,11730,11730,11730,0
|
|
20230830,092200,537870,11730,11730,11730,11730,0
|
|
20230830,092100,537870,11730,11730,11730,11730,0
|
|
20230830,092000,537870,11730,11730,11730,11730,0
|
|
20230830,091900,537870,11730,11730,11730,11730,0
|
|
20230830,091800,537870,11730,11730,11730,11730,0
|
|
20230830,091700,537870,11730,11730,11730,11730,0
|
|
20230830,091600,537870,11730,11730,11730,11730,10
|
|
20230830,091500,420570,11560,11560,11560,11560,0
|
|
20230830,091400,420570,11560,11560,11560,11560,0
|
|
20230830,091300,420570,11560,11560,11560,11560,0
|
|
20230830,091200,420570,11560,11560,11560,11560,0
|
|
20230830,091100,420570,11560,11560,11560,11560,1
|
|
20230830,091000,409010,11740,11740,11740,11740,0
|
|
20230830,090900,409010,11740,11740,11740,11740,1
|
|
20230830,090800,397270,11740,11740,11740,11740,0
|
|
20230830,090700,397270,11740,11740,11740,11740,1
|
|
20230830,090600,385530,11740,11740,11740,11740,0
|
|
20230830,090500,385530,11740,11740,11740,11740,0
|
|
20230830,090400,385530,11740,11740,11740,11740,0
|
|
20230830,090300,385530,11740,11740,11740,11740,3
|
|
20230830,090200,350310,11740,11740,11740,11740,4
|
|
20230830,090100,303350,11740,11740,11740,11600,13
|
|
20230830,090000,152130,11600,11790,11790,11600,13
|