634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193100,427109840,11200,11200,11200,11200,931
|
|
20230809,193000,427109840,11200,11200,11200,11200,0
|
|
20230809,192900,427109840,11200,11200,11200,11200,0
|
|
20230809,192800,427109840,11200,11200,11200,11200,0
|
|
20230809,192700,427109840,11200,11200,11200,11200,0
|
|
20230809,192600,427109840,11200,11200,11200,11200,0
|
|
20230809,192500,427109840,11200,11200,11200,11200,0
|
|
20230809,192400,427109840,11200,11200,11200,11200,0
|
|
20230809,192300,427109840,11200,11200,11200,11200,0
|
|
20230809,192200,427109840,11200,11200,11200,11200,0
|
|
20230809,192100,427109840,11200,11200,11200,11200,0
|
|
20230809,192000,427109840,11200,11200,11200,11200,0
|
|
20230809,191900,427109840,11200,11200,11200,11200,0
|
|
20230809,191800,427109840,11200,11200,11200,11200,0
|
|
20230809,191700,427109840,11200,11200,11200,11200,0
|
|
20230809,191600,427109840,11200,11200,11200,11200,0
|
|
20230809,191500,427109840,11200,11200,11200,11200,0
|
|
20230809,191400,427109840,11200,11200,11200,11200,0
|
|
20230809,191300,427109840,11200,11200,11200,11200,0
|
|
20230809,191200,427109840,11200,11200,11200,11200,0
|
|
20230809,191100,427109840,11200,11200,11200,11200,0
|
|
20230809,191000,427109840,11200,11200,11200,11200,0
|
|
20230809,190900,427109840,11200,11200,11200,11200,0
|
|
20230809,190800,427109840,11200,11200,11200,11200,0
|
|
20230809,190700,427109840,11200,11200,11200,11200,0
|
|
20230809,190600,427109840,11200,11200,11200,11200,0
|
|
20230809,190500,427109840,11200,11200,11200,11200,0
|
|
20230809,190400,427109840,11200,11200,11200,11200,0
|
|
20230809,190300,427109840,11200,11200,11200,11200,0
|
|
20230809,190200,427109840,11200,11200,11200,11200,0
|
|
20230809,190100,427109840,11200,11200,11200,11200,931
|
|
20230809,190000,427109840,11200,11200,11200,11200,0
|
|
20230809,185900,427109840,11200,11200,11200,11200,0
|
|
20230809,185800,427109840,11200,11200,11200,11200,0
|
|
20230809,185700,427109840,11200,11200,11200,11200,0
|
|
20230809,185600,427109840,11200,11200,11200,11200,0
|
|
20230809,185500,427109840,11200,11200,11200,11200,0
|
|
20230809,185400,427109840,11200,11200,11200,11200,0
|
|
20230809,185300,427109840,11200,11200,11200,11200,0
|
|
20230809,185200,427109840,11200,11200,11200,11200,0
|
|
20230809,185100,427109840,11200,11200,11200,11200,0
|
|
20230809,185000,427109840,11200,11200,11200,11200,0
|
|
20230809,184900,427109840,11200,11200,11200,11200,0
|
|
20230809,184800,427109840,11200,11200,11200,11200,0
|
|
20230809,184700,427109840,11200,11200,11200,11200,0
|
|
20230809,184600,427109840,11200,11200,11200,11200,0
|
|
20230809,184500,427109840,11200,11200,11200,11200,0
|
|
20230809,184400,427109840,11200,11200,11200,11200,0
|
|
20230809,184300,427109840,11200,11200,11200,11200,0
|
|
20230809,184200,427109840,11200,11200,11200,11200,0
|
|
20230809,184100,427109840,11200,11200,11200,11200,0
|
|
20230809,184000,427109840,11200,11200,11200,11200,0
|
|
20230809,183900,427109840,11200,11200,11200,11200,0
|
|
20230809,183800,427109840,11200,11200,11200,11200,0
|
|
20230809,183700,427109840,11200,11200,11200,11200,0
|
|
20230809,183600,427109840,11200,11200,11200,11200,0
|
|
20230809,183500,427109840,11200,11200,11200,11200,0
|
|
20230809,183400,427109840,11200,11200,11200,11200,0
|
|
20230809,183300,427109840,11200,11200,11200,11200,0
|
|
20230809,183200,427109840,11200,11200,11200,11200,0
|
|
20230809,183100,427109840,11200,11200,11200,11200,931
|
|
20230809,183000,427109840,11200,11200,11200,11200,0
|
|
20230809,182900,427109840,11200,11200,11200,11200,0
|
|
20230809,182800,427109840,11200,11200,11200,11200,0
|
|
20230809,182700,427109840,11200,11200,11200,11200,0
|
|
20230809,182600,427109840,11200,11200,11200,11200,0
|
|
20230809,182500,427109840,11200,11200,11200,11200,0
|
|
20230809,182400,427109840,11200,11200,11200,11200,0
|
|
20230809,182300,427109840,11200,11200,11200,11200,0
|
|
20230809,182200,427109840,11200,11200,11200,11200,0
|
|
20230809,182100,427109840,11200,11200,11200,11200,0
|
|
20230809,182000,427109840,11200,11200,11200,11200,0
|
|
20230809,181900,427109840,11200,11200,11200,11200,0
|
|
20230809,181800,427109840,11200,11200,11200,11200,0
|
|
20230809,181700,427109840,11200,11200,11200,11200,0
|
|
20230809,181600,427109840,11200,11200,11200,11200,0
|
|
20230809,181500,427109840,11200,11200,11200,11200,0
|
|
20230809,181400,427109840,11200,11200,11200,11200,0
|
|
20230809,181300,427109840,11200,11200,11200,11200,0
|
|
20230809,181200,427109840,11200,11200,11200,11200,0
|
|
20230809,181100,427109840,11200,11200,11200,11200,0
|
|
20230809,181000,427109840,11200,11200,11200,11200,0
|
|
20230809,180900,427109840,11200,11200,11200,11200,0
|
|
20230809,180800,427109840,11200,11200,11200,11200,0
|
|
20230809,180700,427109840,11200,11200,11200,11200,0
|
|
20230809,180600,427109840,11200,11200,11200,11200,0
|
|
20230809,180500,427109840,11200,11200,11200,11200,0
|
|
20230809,180400,427109840,11200,11200,11200,11200,0
|
|
20230809,180300,427109840,11200,11200,11200,11200,0
|
|
20230809,180200,427109840,11200,11200,11200,11200,0
|
|
20230809,180100,427109840,11200,11200,11200,11200,931
|
|
20230809,180000,427109840,11200,11200,11200,11200,0
|
|
20230809,175900,427109840,11200,11200,11200,11200,0
|
|
20230809,175800,427109840,11200,11200,11200,11200,0
|
|
20230809,175700,427109840,11200,11200,11200,11200,0
|
|
20230809,175600,427109840,11200,11200,11200,11200,0
|
|
20230809,175500,427109840,11200,11200,11200,11200,0
|
|
20230809,175400,427109840,11200,11200,11200,11200,0
|
|
20230809,175300,427109840,11200,11200,11200,11200,0
|
|
20230809,175200,427109840,11200,11200,11200,11200,0
|
|
20230809,175100,427109840,11200,11200,11200,11200,0
|
|
20230809,175000,427109840,11200,11200,11200,11200,0
|
|
20230809,174900,427109840,11200,11200,11200,11200,0
|
|
20230809,174800,427109840,11200,11200,11200,11200,0
|
|
20230809,174700,427109840,11200,11200,11200,11200,0
|
|
20230809,174600,427109840,11200,11200,11200,11200,0
|
|
20230809,174500,427109840,11200,11200,11200,11200,0
|
|
20230809,174400,427109840,11200,11200,11200,11200,0
|
|
20230809,174300,427109840,11200,11200,11200,11200,0
|
|
20230809,174200,427109840,11200,11200,11200,11200,0
|
|
20230809,174100,427109840,11200,11200,11200,11200,0
|
|
20230809,174000,427109840,11200,11200,11200,11200,0
|
|
20230809,173900,427109840,11200,11200,11200,11200,0
|
|
20230809,173800,427109840,11200,11200,11200,11200,0
|
|
20230809,173700,427109840,11200,11200,11200,11200,0
|
|
20230809,173600,427109840,11200,11200,11200,11200,0
|
|
20230809,173500,427109840,11200,11200,11200,11200,0
|
|
20230809,173400,427109840,11200,11200,11200,11200,0
|
|
20230809,173300,427109840,11200,11200,11200,11200,0
|
|
20230809,173200,427109840,11200,11200,11200,11200,0
|
|
20230809,173100,427109840,11200,11200,11200,11200,931
|
|
20230809,173000,427109840,11200,11200,11200,11200,0
|
|
20230809,172900,427109840,11200,11200,11200,11200,0
|
|
20230809,172800,427109840,11200,11200,11200,11200,0
|
|
20230809,172700,427109840,11200,11200,11200,11200,0
|
|
20230809,172600,427109840,11200,11200,11200,11200,0
|
|
20230809,172500,427109840,11200,11200,11200,11200,0
|
|
20230809,172400,427109840,11200,11200,11200,11200,0
|
|
20230809,172300,427109840,11200,11200,11200,11200,0
|
|
20230809,172200,427109840,11200,11200,11200,11200,0
|
|
20230809,172100,427109840,11200,11200,11200,11200,0
|
|
20230809,172000,427109840,11200,11200,11200,11200,0
|
|
20230809,171900,427109840,11200,11200,11200,11200,0
|
|
20230809,171800,427109840,11200,11200,11200,11200,0
|
|
20230809,171700,427109840,11200,11200,11200,11200,0
|
|
20230809,171600,427109840,11200,11200,11200,11200,0
|
|
20230809,171500,427109840,11200,11200,11200,11200,0
|
|
20230809,171400,427109840,11200,11200,11200,11200,0
|
|
20230809,171300,427109840,11200,11200,11200,11200,0
|
|
20230809,171200,427109840,11200,11200,11200,11200,0
|
|
20230809,171100,427109840,11200,11200,11200,11200,0
|
|
20230809,171000,427109840,11200,11200,11200,11200,0
|
|
20230809,170900,427109840,11200,11200,11200,11200,0
|
|
20230809,170800,427109840,11200,11200,11200,11200,0
|
|
20230809,170700,427109840,11200,11200,11200,11200,0
|
|
20230809,170600,427109840,11200,11200,11200,11200,0
|
|
20230809,170500,427109840,11200,11200,11200,11200,0
|
|
20230809,170400,427109840,11200,11200,11200,11200,0
|
|
20230809,170300,427109840,11200,11200,11200,11200,0
|
|
20230809,170200,427109840,11200,11200,11200,11200,0
|
|
20230809,170100,427109840,11200,11200,11200,11200,931
|
|
20230809,170000,427109840,11200,11200,11200,11200,0
|
|
20230809,165900,427109840,11200,11200,11200,11200,0
|
|
20230809,165800,427109840,11200,11200,11200,11200,0
|
|
20230809,165700,427109840,11200,11200,11200,11200,0
|
|
20230809,165600,427109840,11200,11200,11200,11200,0
|
|
20230809,165500,427109840,11200,11200,11200,11200,0
|
|
20230809,165400,427109840,11200,11200,11200,11200,0
|
|
20230809,165300,427109840,11200,11200,11200,11200,0
|
|
20230809,165200,427109840,11200,11200,11200,11200,0
|
|
20230809,165100,427109840,11200,11200,11200,11200,0
|
|
20230809,165000,427109840,11200,11200,11200,11200,0
|
|
20230809,164900,427109840,11200,11200,11200,11200,0
|
|
20230809,164800,427109840,11200,11200,11200,11200,0
|
|
20230809,164700,427109840,11200,11200,11200,11200,0
|
|
20230809,164600,427109840,11200,11200,11200,11200,0
|
|
20230809,164500,427109840,11200,11200,11200,11200,0
|
|
20230809,164400,427109840,11200,11200,11200,11200,0
|
|
20230809,164300,427109840,11200,11200,11200,11200,0
|
|
20230809,164200,427109840,11200,11200,11200,11200,0
|
|
20230809,164100,427109840,11200,11200,11200,11200,0
|
|
20230809,164000,427109840,11200,11200,11200,11200,0
|
|
20230809,163900,427109840,11200,11200,11200,11200,0
|
|
20230809,163800,427109840,11200,11200,11200,11200,0
|
|
20230809,163700,427109840,11200,11200,11200,11200,0
|
|
20230809,163600,427109840,11200,11200,11200,11200,0
|
|
20230809,163500,427109840,11200,11200,11200,11200,0
|
|
20230809,163400,427109840,11200,11200,11200,11200,0
|
|
20230809,163300,427109840,11200,11200,11200,11200,0
|
|
20230809,163200,427109840,11200,11200,11200,11200,0
|
|
20230809,163100,427109840,11200,11200,11200,11200,931
|
|
20230809,163000,427109840,11200,11200,11200,11200,0
|
|
20230809,162900,427109840,11200,11200,11200,11200,0
|
|
20230809,162800,427109840,11200,11200,11200,11200,0
|
|
20230809,162700,427109840,11200,11200,11200,11200,0
|
|
20230809,162600,427109840,11200,11200,11200,11200,0
|
|
20230809,162500,427109840,11200,11200,11200,11200,0
|
|
20230809,162400,427109840,11200,11200,11200,11200,0
|
|
20230809,162300,427109840,11200,11200,11200,11200,0
|
|
20230809,162200,427109840,11200,11200,11200,11200,0
|
|
20230809,162100,427109840,11200,11200,11200,11200,0
|
|
20230809,162000,427109840,11200,11200,11200,11200,0
|
|
20230809,161900,427109840,11200,11200,11200,11200,0
|
|
20230809,161800,427109840,11200,11200,11200,11200,0
|
|
20230809,161700,427109840,11200,11200,11200,11200,0
|
|
20230809,161600,427109840,11200,11200,11200,11200,0
|
|
20230809,161500,427109840,11200,11200,11200,11200,0
|
|
20230809,161400,427109840,11200,11200,11200,11200,0
|
|
20230809,161300,427109840,11200,11200,11200,11200,0
|
|
20230809,161200,427109840,11200,11200,11200,11200,0
|
|
20230809,161100,427109840,11200,11200,11200,11200,0
|
|
20230809,161000,427109840,11200,11200,11200,11200,0
|
|
20230809,160900,427109840,11200,11200,11200,11200,0
|
|
20230809,160800,427109840,11200,11200,11200,11200,0
|
|
20230809,160700,427109840,11200,11200,11200,11200,0
|
|
20230809,160600,427109840,11200,11200,11200,11200,0
|
|
20230809,160500,427109840,11200,11200,11200,11200,0
|
|
20230809,160400,427109840,11200,11200,11200,11200,0
|
|
20230809,160300,427109840,11200,11200,11200,11200,0
|
|
20230809,160200,427109840,11200,11200,11200,11200,0
|
|
20230809,160100,427109840,11200,11200,11200,11200,931
|
|
20230809,160000,427109840,11200,11200,11200,11200,0
|
|
20230809,155900,427109840,11200,11200,11200,11200,0
|
|
20230809,155800,427109840,11200,11200,11200,11200,0
|
|
20230809,155700,427109840,11200,11200,11200,11200,0
|
|
20230809,155600,427109840,11200,11200,11200,11200,0
|
|
20230809,155500,427109840,11200,11200,11200,11200,0
|
|
20230809,155400,427109840,11200,11200,11200,11200,0
|
|
20230809,155300,427109840,11200,11200,11200,11200,0
|
|
20230809,155200,427109840,11200,11200,11200,11200,0
|
|
20230809,155100,427109840,11200,11200,11200,11200,0
|
|
20230809,155000,427109840,11200,11200,11200,11200,0
|
|
20230809,154900,427109840,11200,11200,11200,11200,0
|
|
20230809,154800,427109840,11200,11200,11200,11200,0
|
|
20230809,154700,427109840,11200,11200,11200,11200,0
|
|
20230809,154600,427109840,11200,11200,11200,11200,0
|
|
20230809,154500,427109840,11200,11200,11200,11200,0
|
|
20230809,154400,427109840,11200,11200,11200,11200,0
|
|
20230809,154300,427109840,11200,11200,11200,11200,0
|
|
20230809,154200,427109840,11200,11200,11200,11200,0
|
|
20230809,154100,427109840,11200,11200,11200,11200,0
|
|
20230809,154000,427109840,11200,11200,11200,11200,0
|
|
20230809,153900,427109840,11200,11200,11200,11200,0
|
|
20230809,153800,427109840,11200,11200,11200,11200,0
|
|
20230809,153700,427109840,11200,11200,11200,11200,0
|
|
20230809,153600,427109840,11200,11200,11200,11200,0
|
|
20230809,153500,427109840,11200,11200,11200,11200,0
|
|
20230809,153400,427109840,11200,11200,11200,11200,0
|
|
20230809,153300,427109840,11200,11200,11200,11200,0
|
|
20230809,153200,427109840,11200,11200,11200,11200,0
|
|
20230809,153100,427109840,11200,11200,11200,11200,931
|
|
20230809,153000,427109840,11200,11200,11200,11200,931
|
|
20230809,152900,416682640,11240,11240,11240,11240,0
|
|
20230809,152800,416682640,11240,11240,11240,11240,0
|
|
20230809,152700,416682640,11240,11240,11240,11240,0
|
|
20230809,152600,416682640,11240,11240,11240,11240,0
|
|
20230809,152500,416682640,11240,11240,11240,11240,0
|
|
20230809,152400,416682640,11240,11240,11240,11240,0
|
|
20230809,152300,416682640,11240,11240,11240,11240,0
|
|
20230809,152200,416682640,11240,11240,11240,11240,0
|
|
20230809,152100,416682640,11240,11240,11240,11240,0
|
|
20230809,152000,416682640,11240,11240,11240,11240,0
|
|
20230809,151900,416682640,11240,11240,11240,11240,1
|
|
20230809,151800,416671400,11200,11200,11200,11200,0
|
|
20230809,151700,416671400,11200,11200,11200,11200,2
|
|
20230809,151600,416649000,11240,11240,11240,11240,5
|
|
20230809,151500,416592800,11240,11220,11240,11200,1141
|
|
20230809,151400,403802650,11230,11230,11230,11230,0
|
|
20230809,151300,403802650,11230,11230,11230,11230,0
|
|
20230809,151200,403802650,11230,11230,11230,11230,0
|
|
20230809,151100,403802650,11230,11240,11240,11230,65
|
|
20230809,151000,403072100,11230,11230,11230,11230,5
|
|
20230809,150900,403015950,11250,11250,11250,11250,0
|
|
20230809,150800,403015950,11250,11240,11250,11240,48
|
|
20230809,150700,402476340,11240,11240,11240,11240,10
|
|
20230809,150600,402363940,11240,11230,11240,11230,18
|
|
20230809,150500,402161690,11220,11190,11220,11190,634
|
|
20230809,150400,395053800,11190,11210,11210,11190,5
|
|
20230809,150300,394997830,11200,11200,11200,11200,24
|
|
20230809,150200,394729030,11210,11210,11210,11210,5
|
|
20230809,150100,394672980,11220,11220,11220,11220,0
|
|
20230809,150000,394672980,11220,11210,11220,11150,572
|
|
20230809,145900,388278660,11210,11210,11210,11210,32
|
|
20230809,145800,387919940,11210,11210,11210,11210,0
|
|
20230809,145700,387919940,11210,11190,11210,11190,132
|
|
20230809,145600,386442460,11210,11210,11210,11210,0
|
|
20230809,145500,386442460,11210,11210,11210,11210,11
|
|
20230809,145400,386319150,11200,11200,11200,11200,90
|
|
20230809,145300,385311150,11210,11210,11210,11210,0
|
|
20230809,145200,385311150,11210,11210,11210,11210,16
|
|
20230809,145100,385131790,11210,11210,11210,11210,10
|
|
20230809,145000,385019690,11220,11220,11220,11220,0
|
|
20230809,144900,385019690,11220,11220,11220,11220,1
|
|
20230809,144800,385008470,11220,11220,11220,11220,0
|
|
20230809,144700,385008470,11220,11220,11220,11220,0
|
|
20230809,144600,385008470,11220,11220,11220,11220,0
|
|
20230809,144500,385008470,11220,11220,11220,11220,0
|
|
20230809,144400,385008470,11220,11220,11220,11220,0
|
|
20230809,144300,385008470,11220,11220,11220,11220,1
|
|
20230809,144200,384997250,11220,11200,11220,11200,24
|
|
20230809,144100,384728370,11220,11210,11220,11210,119
|
|
20230809,144000,383394190,11210,11210,11210,11210,0
|
|
20230809,143900,383394190,11210,11210,11210,11210,6
|
|
20230809,143800,383326930,11220,11220,11220,11220,0
|
|
20230809,143700,383326930,11220,11220,11220,11220,1
|
|
20230809,143600,383315710,11240,11240,11240,11240,0
|
|
20230809,143500,383315710,11240,11240,11240,11240,1
|
|
20230809,143400,383304470,11240,11240,11240,11240,16
|
|
20230809,143300,383124630,11240,11240,11240,11240,0
|
|
20230809,143200,383124630,11240,11240,11240,11240,5
|
|
20230809,143100,383068430,11240,11240,11240,11240,30
|
|
20230809,143000,382731230,11250,11250,11250,11250,0
|
|
20230809,142900,382731230,11250,11250,11250,11250,0
|
|
20230809,142800,382731230,11250,11250,11250,11250,0
|
|
20230809,142700,382731230,11250,11250,11250,11250,0
|
|
20230809,142600,382731230,11250,11250,11250,11250,0
|
|
20230809,142500,382731230,11250,11240,11250,11240,181
|
|
20230809,142400,380696520,11240,11240,11240,11240,0
|
|
20230809,142300,380696520,11240,11210,11240,11200,807
|
|
20230809,142200,371653030,11210,11220,11220,11210,73
|
|
20230809,142100,370834600,11240,11240,11240,11240,0
|
|
20230809,142000,370834600,11240,11240,11240,11240,0
|
|
20230809,141900,370834600,11240,11240,11240,11240,1
|
|
20230809,141800,370823360,11220,11220,11220,11220,2
|
|
20230809,141700,370800920,11240,11240,11240,11240,0
|
|
20230809,141600,370800920,11240,11220,11240,11220,237
|
|
20230809,141500,368140760,11220,11220,11220,11220,2
|
|
20230809,141400,368118320,11250,11240,11250,11240,344
|
|
20230809,141300,364249320,11250,11250,11250,11250,0
|
|
20230809,141200,364249320,11250,11250,11250,11250,50
|
|
20230809,141100,363686820,11250,11250,11250,11250,0
|
|
20230809,141000,363686820,11250,11250,11250,11250,0
|
|
20230809,140900,363686820,11250,11250,11250,11250,0
|
|
20230809,140800,363686820,11250,11230,11250,11230,162
|
|
20230809,140700,361866600,11230,11240,11240,11230,20
|
|
20230809,140600,361641960,11240,11240,11240,11240,20
|
|
20230809,140500,361417160,11250,11250,11250,11250,0
|
|
20230809,140400,361417160,11250,11250,11250,11250,107
|
|
20230809,140300,360213410,11250,11250,11250,11250,62
|
|
20230809,140200,359515910,11270,11270,11270,11270,1
|
|
20230809,140100,359504640,11270,11250,11270,11250,589
|
|
20230809,140000,352876990,11250,11260,11260,11250,64
|
|
20230809,135900,352156390,11250,11260,11270,11250,453
|
|
20230809,135800,347058500,11260,11260,11260,11260,100
|
|
20230809,135700,345932500,11260,11260,11260,11260,74
|
|
20230809,135600,345099260,11250,11260,11260,11250,65
|
|
20230809,135500,344367410,11260,11250,11260,11250,84
|
|
20230809,135400,343421660,11260,11260,11260,11260,59
|
|
20230809,135300,342757320,11260,11250,11260,11250,110
|
|
20230809,135200,341519600,11250,11250,11250,11250,0
|
|
20230809,135100,341519600,11250,11250,11250,11250,0
|
|
20230809,135000,341519600,11250,11250,11250,11250,171
|
|
20230809,134900,339595850,11270,11250,11270,11250,1328
|
|
20230809,134800,324650560,11250,11250,11250,11250,0
|
|
20230809,134700,324650560,11250,11250,11250,11250,0
|
|
20230809,134600,324650560,11250,11250,11250,11250,2
|
|
20230809,134500,324628060,11260,11260,11260,11260,0
|
|
20230809,134400,324628060,11260,11260,11260,11260,0
|
|
20230809,134300,324628060,11260,11250,11260,11250,725
|
|
20230809,134200,316468810,11250,11250,11250,11250,0
|
|
20230809,134100,316468810,11250,11250,11250,11250,1
|
|
20230809,134000,316457560,11240,11210,11250,11210,259
|
|
20230809,133900,313546220,11210,11210,11210,11210,1
|
|
20230809,133800,313535010,11240,11220,11240,11220,75
|
|
20230809,133700,312693010,11220,11220,11220,11220,0
|
|
20230809,133600,312693010,11220,11220,11220,11220,89
|
|
20230809,133500,311694430,11220,11220,11220,11220,1
|
|
20230809,133400,311683210,11240,11240,11240,11240,0
|
|
20230809,133300,311683210,11240,11240,11240,11240,16
|
|
20230809,133200,311503370,11240,11240,11240,11240,296
|
|
20230809,133100,308176330,11250,11250,11250,11240,251
|
|
20230809,133000,305354420,11250,11240,11250,11240,477
|
|
20230809,132900,299992170,11240,11240,11240,11240,0
|
|
20230809,132800,299992170,11240,11240,11240,11240,9
|
|
20230809,132700,299891010,11240,11240,11240,11240,0
|
|
20230809,132600,299891010,11240,11240,11240,11240,136
|
|
20230809,132500,298362370,11250,11230,11250,11230,15
|
|
20230809,132400,298193680,11230,11230,11230,11230,103
|
|
20230809,132300,297036990,11260,11260,11260,11260,0
|
|
20230809,132200,297036990,11260,11260,11260,11260,0
|
|
20230809,132100,297036990,11260,11260,11260,11260,0
|
|
20230809,132000,297036990,11260,11230,11260,11230,218
|
|
20230809,131900,294588310,11260,11260,11260,11260,0
|
|
20230809,131800,294588310,11260,11260,11260,11260,0
|
|
20230809,131700,294588310,11260,11260,11260,11260,11
|
|
20230809,131600,294464450,11260,11260,11260,11260,25
|
|
20230809,131500,294182950,11260,11260,11260,11260,2
|
|
20230809,131400,294160430,11270,11270,11270,11270,0
|
|
20230809,131300,294160430,11270,11230,11270,11230,1394
|
|
20230809,131200,278486950,11230,11230,11230,11230,0
|
|
20230809,131100,278486950,11230,11230,11230,11230,0
|
|
20230809,131000,278486950,11230,11230,11230,11230,0
|
|
20230809,130900,278486950,11230,11230,11230,11230,35
|
|
20230809,130800,278093900,11240,11240,11240,11240,0
|
|
20230809,130700,278093900,11240,11240,11240,11240,0
|
|
20230809,130600,278093900,11240,11180,11240,11180,624
|
|
20230809,130500,271088040,11170,11170,11170,11170,0
|
|
20230809,130400,271088040,11170,11170,11170,11170,4
|
|
20230809,130300,271043360,11230,11230,11230,11230,0
|
|
20230809,130200,271043360,11230,11220,11230,11220,11
|
|
20230809,130100,270919930,11230,11230,11230,11230,0
|
|
20230809,130000,270919930,11230,11230,11230,11230,1
|
|
20230809,125900,270908700,11230,11230,11230,11230,115
|
|
20230809,125800,269617250,11230,11220,11230,11220,115
|
|
20230809,125700,268325920,11230,11230,11230,11230,0
|
|
20230809,125600,268325920,11230,11220,11230,11220,76
|
|
20230809,125500,267473080,11230,11220,11230,11220,141
|
|
20230809,125400,265890850,11230,11200,11230,11200,889
|
|
20230809,125300,255927810,11150,11150,11150,11150,0
|
|
20230809,125200,255927810,11150,11150,11150,11150,0
|
|
20230809,125100,255927810,11150,11160,11160,11150,12
|
|
20230809,125000,255794000,11150,11150,11150,11150,0
|
|
20230809,124900,255794000,11150,11150,11150,11150,0
|
|
20230809,124800,255794000,11150,11150,11150,11150,0
|
|
20230809,124700,255794000,11150,11150,11150,11150,0
|
|
20230809,124600,255794000,11150,11150,11150,11150,0
|
|
20230809,124500,255794000,11150,11150,11150,11150,0
|
|
20230809,124400,255794000,11150,11150,11150,11150,3
|
|
20230809,124300,255760550,11210,11210,11210,11210,0
|
|
20230809,124200,255760550,11210,11210,11210,11210,1
|
|
20230809,124100,255749340,11220,11220,11220,11220,0
|
|
20230809,124000,255749340,11220,11220,11220,11220,0
|
|
20230809,123900,255749340,11220,11220,11220,11220,0
|
|
20230809,123800,255749340,11220,11220,11220,11220,1
|
|
20230809,123700,255738120,11150,11220,11220,11150,9
|
|
20230809,123600,255637700,11150,11150,11150,11150,13
|
|
20230809,123500,255492750,11230,11230,11230,11230,0
|
|
20230809,123400,255492750,11230,11230,11230,11230,1
|
|
20230809,123300,255481520,11230,11230,11230,11230,16
|
|
20230809,123200,255301840,11240,11200,11240,11200,931
|
|
20230809,123100,244871870,11190,11170,11190,11170,676
|
|
20230809,123000,237311540,11180,11180,11180,11180,0
|
|
20230809,122900,237311540,11180,11180,11180,11180,0
|
|
20230809,122800,237311540,11180,11180,11180,11180,3
|
|
20230809,122700,237278000,11180,11180,11180,11180,0
|
|
20230809,122600,237278000,11180,11180,11180,11180,9
|
|
20230809,122500,237177380,11190,11190,11190,11190,0
|
|
20230809,122400,237177380,11190,11190,11190,11190,0
|
|
20230809,122300,237177380,11190,11190,11190,11190,0
|
|
20230809,122200,237177380,11190,11190,11190,11190,0
|
|
20230809,122100,237177380,11190,11190,11190,11190,6
|
|
20230809,122000,237110240,11110,11110,11110,11110,6
|
|
20230809,121900,237043580,11190,11120,11190,11120,1162
|
|
20230809,121800,224112140,11180,11180,11180,11180,0
|
|
20230809,121700,224112140,11180,11180,11180,11180,0
|
|
20230809,121600,224112140,11180,11180,11180,11180,0
|
|
20230809,121500,224112140,11180,11150,11180,11150,89
|
|
20230809,121400,223117660,11150,11150,11150,11150,0
|
|
20230809,121300,223117660,11150,11150,11150,11150,0
|
|
20230809,121200,223117660,11150,11150,11150,11150,3
|
|
20230809,121100,223084210,11180,11180,11180,11180,39
|
|
20230809,121000,222648190,11180,11180,11180,11180,0
|
|
20230809,120900,222648190,11180,11180,11180,11180,0
|
|
20230809,120800,222648190,11180,11180,11180,11180,0
|
|
20230809,120700,222648190,11180,11180,11180,11180,0
|
|
20230809,120600,222648190,11180,11180,11180,11180,0
|
|
20230809,120500,222648190,11180,11180,11180,11180,0
|
|
20230809,120400,222648190,11180,11180,11180,11180,1
|
|
20230809,120300,222637010,11180,11120,11180,11120,360
|
|
20230809,120200,218630570,11190,11190,11190,11190,0
|
|
20230809,120100,218630570,11190,11190,11190,11190,0
|
|
20230809,120000,218630570,11190,11190,11190,11190,0
|
|
20230809,115900,218630570,11190,11190,11190,11190,0
|
|
20230809,115800,218630570,11190,11190,11190,11190,0
|
|
20230809,115700,218630570,11190,11190,11190,11190,0
|
|
20230809,115600,218630570,11190,11190,11190,11190,0
|
|
20230809,115500,218630570,11190,11120,11190,11120,1178
|
|
20230809,115400,205458770,11180,11180,11180,11180,0
|
|
20230809,115300,205458770,11180,11180,11180,11180,0
|
|
20230809,115200,205458770,11180,11180,11180,11180,0
|
|
20230809,115100,205458770,11180,11180,11180,11180,0
|
|
20230809,115000,205458770,11180,11180,11180,11180,0
|
|
20230809,114900,205458770,11180,11180,11180,11180,0
|
|
20230809,114800,205458770,11180,11180,11180,11180,0
|
|
20230809,114700,205458770,11180,11180,11180,11180,0
|
|
20230809,114600,205458770,11180,11180,11180,11180,0
|
|
20230809,114500,205458770,11180,11180,11180,11180,0
|
|
20230809,114400,205458770,11180,11120,11180,11120,174
|
|
20230809,114300,203522330,11170,11170,11170,11170,0
|
|
20230809,114200,203522330,11170,11170,11170,11170,0
|
|
20230809,114100,203522330,11170,11170,11170,11170,0
|
|
20230809,114000,203522330,11170,11130,11170,11130,1091
|
|
20230809,113900,191375860,11180,11180,11180,11180,0
|
|
20230809,113800,191375860,11180,11180,11180,11180,0
|
|
20230809,113700,191375860,11180,11180,11180,11180,0
|
|
20230809,113600,191375860,11180,11180,11180,11180,0
|
|
20230809,113500,191375860,11180,11180,11180,11180,1
|
|
20230809,113400,191364680,11180,11180,11180,11180,0
|
|
20230809,113300,191364680,11180,11180,11180,11180,0
|
|
20230809,113200,191364680,11180,11180,11180,11180,0
|
|
20230809,113100,191364680,11180,11180,11180,11180,0
|
|
20230809,113000,191364680,11180,11180,11180,11180,0
|
|
20230809,112900,191364680,11180,11180,11180,11180,0
|
|
20230809,112800,191364680,11180,11180,11180,11180,0
|
|
20230809,112700,191364680,11180,11180,11180,11180,0
|
|
20230809,112600,191364680,11180,11120,11180,11120,549
|
|
20230809,112500,185233050,11120,11120,11120,11120,33
|
|
20230809,112400,184866090,11130,11130,11130,11130,0
|
|
20230809,112300,184866090,11130,11130,11130,11130,0
|
|
20230809,112200,184866090,11130,11130,11130,11130,5
|
|
20230809,112100,184810440,11130,11130,11130,11130,0
|
|
20230809,112000,184810440,11130,11130,11130,11130,0
|
|
20230809,111900,184810440,11130,11130,11130,11130,0
|
|
20230809,111800,184810440,11130,11130,11130,11130,0
|
|
20230809,111700,184810440,11130,11130,11130,11130,0
|
|
20230809,111600,184810440,11130,11130,11130,11130,3
|
|
20230809,111500,184777050,11130,11120,11130,11120,377
|
|
20230809,111400,180584240,11130,11130,11130,11130,0
|
|
20230809,111300,180584240,11130,11130,11130,11130,10
|
|
20230809,111200,180472940,11130,11140,11180,11130,486
|
|
20230809,111100,175053720,11150,11150,11150,11150,16
|
|
20230809,111000,174875320,11120,11130,11130,11120,84
|
|
20230809,110900,173941190,11130,11130,11130,11130,0
|
|
20230809,110800,173941190,11130,11130,11130,11130,98
|
|
20230809,110700,172850450,11130,11130,11130,11130,0
|
|
20230809,110600,172850450,11130,11130,11130,11130,1
|
|
20230809,110500,172839320,11130,11130,11130,11130,54
|
|
20230809,110400,172238300,11180,11180,11180,11180,2
|
|
20230809,110300,172215940,11190,11190,11190,11190,0
|
|
20230809,110200,172215940,11190,11190,11190,11190,0
|
|
20230809,110100,172215940,11190,11190,11190,11190,0
|
|
20230809,110000,172215940,11190,11190,11190,11190,0
|
|
20230809,105900,172215940,11190,11190,11190,11190,0
|
|
20230809,105800,172215940,11190,11180,11190,11180,3
|
|
20230809,105700,172182380,11110,11180,11180,11110,179
|
|
20230809,105600,170181230,11180,11180,11180,11180,30
|
|
20230809,105500,169845830,11170,11170,11170,11170,144
|
|
20230809,105400,168237350,11160,11160,11160,11160,0
|
|
20230809,105300,168237350,11160,11160,11160,11160,40
|
|
20230809,105200,167790950,11170,11170,11170,11170,0
|
|
20230809,105100,167790950,11170,11110,11170,11050,2091
|
|
20230809,105000,144518720,11150,11150,11150,11150,0
|
|
20230809,104900,144518720,11150,11150,11150,11150,0
|
|
20230809,104800,144518720,11150,11150,11150,11150,119
|
|
20230809,104700,143191870,11150,11150,11150,11150,0
|
|
20230809,104600,143191870,11150,11150,11150,11150,0
|
|
20230809,104500,143191870,11150,11150,11150,11150,5
|
|
20230809,104400,143136120,11110,11110,11110,11110,0
|
|
20230809,104300,143136120,11110,11130,11150,11110,90
|
|
20230809,104200,142133630,11140,11140,11140,11140,0
|
|
20230809,104100,142133630,11140,11140,11140,11140,0
|
|
20230809,104000,142133630,11140,11140,11140,11140,0
|
|
20230809,103900,142133630,11140,11140,11140,11140,0
|
|
20230809,103800,142133630,11140,11140,11140,11140,0
|
|
20230809,103700,142133630,11140,11140,11140,11140,0
|
|
20230809,103600,142133630,11140,11150,11150,11140,14
|
|
20230809,103500,141977540,11150,11150,11150,11150,58
|
|
20230809,103400,141330840,11140,11140,11140,11140,214
|
|
20230809,103300,138946880,11140,11140,11140,11140,37
|
|
20230809,103200,138534700,11140,11140,11140,11140,20
|
|
20230809,103100,138311900,11140,11140,11140,11140,20
|
|
20230809,103000,138089100,11140,11130,11140,11110,308
|
|
20230809,102900,134660880,11130,11130,11130,11100,46
|
|
20230809,102800,134148930,11130,11130,11130,11130,51
|
|
20230809,102700,133581300,11130,11100,11130,11100,1163
|
|
20230809,102600,120664950,11090,11080,11090,11080,572
|
|
20230809,102500,114324190,11080,11040,11080,11000,1609
|
|
20230809,102400,96580470,11030,11030,11030,11030,100
|
|
20230809,102300,95477470,11060,11060,11060,11060,8
|
|
20230809,102200,95388990,11080,11080,11080,11080,0
|
|
20230809,102100,95388990,11080,11080,11080,11080,18
|
|
20230809,102000,95189550,11080,11080,11080,11080,0
|
|
20230809,101900,95189550,11080,11080,11080,11080,0
|
|
20230809,101800,95189550,11080,11080,11080,11080,20
|
|
20230809,101700,94967950,11100,11100,11100,11100,0
|
|
20230809,101600,94967950,11100,11100,11100,11100,0
|
|
20230809,101500,94967950,11100,11100,11100,11100,0
|
|
20230809,101400,94967950,11100,11100,11100,11100,0
|
|
20230809,101300,94967950,11100,11100,11100,11100,0
|
|
20230809,101200,94967950,11100,11100,11100,11100,1
|
|
20230809,101100,94956850,11030,11030,11030,11030,0
|
|
20230809,101000,94956850,11030,11030,11030,11030,1
|
|
20230809,100900,94945820,11070,11070,11070,11070,63
|
|
20230809,100800,94248410,11070,11070,11070,11070,0
|
|
20230809,100700,94248410,11070,11070,11070,11070,24
|
|
20230809,100600,93982730,11080,11100,11100,11080,31
|
|
20230809,100500,93639230,11070,11070,11070,11070,0
|
|
20230809,100400,93639230,11070,11070,11070,11070,0
|
|
20230809,100300,93639230,11070,11070,11070,11070,0
|
|
20230809,100200,93639230,11070,11070,11070,11070,0
|
|
20230809,100100,93639230,11070,11070,11070,11070,4
|
|
20230809,100000,93594950,11090,11100,11100,11070,76
|
|
20230809,095900,92751690,11080,11080,11100,11080,62
|
|
20230809,095800,92064670,11110,11110,11110,11110,19
|
|
20230809,095700,91853580,11110,11100,11110,11100,93
|
|
20230809,095600,90820360,11100,11090,11100,11090,14
|
|
20230809,095500,90665000,11090,11090,11090,11090,100
|
|
20230809,095400,89556000,11090,11090,11090,11080,13
|
|
20230809,095300,89411850,11070,11080,11080,11070,40
|
|
20230809,095200,88968700,11080,11080,11080,11080,21
|
|
20230809,095100,88736020,11090,11090,11090,11090,40
|
|
20230809,095000,88292420,11090,11090,11090,11090,0
|
|
20230809,094900,88292420,11090,11090,11090,11090,1
|
|
20230809,094800,88281330,11080,11080,11080,11080,0
|
|
20230809,094700,88281330,11080,11070,11080,11070,458
|
|
20230809,094600,83206700,11060,11060,11060,11060,577
|
|
20230809,094500,76825080,11030,11030,11030,11030,7
|
|
20230809,094400,76747870,11030,11060,11060,11030,102
|
|
20230809,094300,75622750,11060,11060,11060,11060,0
|
|
20230809,094200,75622750,11060,11060,11060,11060,55
|
|
20230809,094100,75014450,11040,11020,11040,11020,19
|
|
20230809,094000,74804710,11020,11030,11030,11020,101
|
|
20230809,093900,73691590,11040,11040,11040,11030,878
|
|
20230809,093800,63999430,11040,11070,11070,11040,51
|
|
20230809,093700,63436360,11080,11080,11080,11080,0
|
|
20230809,093600,63436360,11080,11080,11080,11080,0
|
|
20230809,093500,63436360,11080,11080,11080,11080,11
|
|
20230809,093400,63314480,11030,11030,11030,11030,10
|
|
20230809,093300,63204180,11030,11030,11030,11030,0
|
|
20230809,093200,63204180,11030,11030,11030,11030,0
|
|
20230809,093100,63204180,11030,11030,11030,11030,0
|
|
20230809,093000,63204180,11030,11030,11030,11030,0
|
|
20230809,092900,63204180,11030,11030,11030,11030,1
|
|
20230809,092800,63193150,11030,11030,11030,11030,17
|
|
20230809,092700,63005640,11090,11090,11090,11090,20
|
|
20230809,092600,62783840,11030,11030,11030,11030,90
|
|
20230809,092500,61791140,11040,11040,11040,11040,0
|
|
20230809,092400,61791140,11040,11030,11040,11030,39
|
|
20230809,092300,61360940,11030,11030,11030,11030,23
|
|
20230809,092200,61107250,11090,11090,11090,11090,295
|
|
20230809,092100,57835700,11090,11090,11090,11090,170
|
|
20230809,092000,55950400,11090,11090,11090,11090,5
|
|
20230809,091900,55894950,11030,11030,11030,11030,2
|
|
20230809,091800,55872890,11090,11080,11090,11080,551
|
|
20230809,091700,49764700,11050,11050,11050,11050,0
|
|
20230809,091600,49764700,11050,11050,11050,11050,34
|
|
20230809,091500,49389000,11060,11060,11060,11060,590
|
|
20230809,091400,42863600,11070,11070,11070,11070,424
|
|
20230809,091300,38169920,11110,11110,11110,11110,154
|
|
20230809,091200,36458980,11110,11110,11110,11110,3
|
|
20230809,091100,36425650,11110,11110,11110,11110,2
|
|
20230809,091000,36403430,11110,11110,11110,11110,0
|
|
20230809,090900,36403430,11110,11110,11110,11110,743
|
|
20230809,090800,28148700,11150,11050,11150,11050,336
|
|
20230809,090700,24426930,11050,11050,11050,11050,27
|
|
20230809,090600,24128580,11070,10980,11070,10980,202
|
|
20230809,090500,21910440,10980,10990,10990,10980,24
|
|
20230809,090400,21646910,10990,10990,10990,10990,121
|
|
20230809,090300,20317120,11000,11000,11000,11000,405
|
|
20230809,090200,15862120,11000,11000,11000,11000,1
|
|
20230809,090100,15851120,11000,11080,11080,10970,571
|
|
20230809,090000,9561240,11080,11080,11080,11080,853
|