637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193400,505266430,10830,10830,10830,10830,1053
|
|
20230817,193300,505266430,10830,10830,10830,10830,0
|
|
20230817,193200,505266430,10830,10830,10830,10830,0
|
|
20230817,193100,505266430,10830,10830,10830,10830,0
|
|
20230817,193000,505266430,10830,10830,10830,10830,0
|
|
20230817,192900,505266430,10830,10830,10830,10830,0
|
|
20230817,192800,505266430,10830,10830,10830,10830,0
|
|
20230817,192700,505266430,10830,10830,10830,10830,0
|
|
20230817,192600,505266430,10830,10830,10830,10830,0
|
|
20230817,192500,505266430,10830,10830,10830,10830,0
|
|
20230817,192400,505266430,10830,10830,10830,10830,0
|
|
20230817,192300,505266430,10830,10830,10830,10830,0
|
|
20230817,192200,505266430,10830,10830,10830,10830,0
|
|
20230817,192100,505266430,10830,10830,10830,10830,0
|
|
20230817,192000,505266430,10830,10830,10830,10830,0
|
|
20230817,191900,505266430,10830,10830,10830,10830,0
|
|
20230817,191800,505266430,10830,10830,10830,10830,0
|
|
20230817,191700,505266430,10830,10830,10830,10830,0
|
|
20230817,191600,505266430,10830,10830,10830,10830,0
|
|
20230817,191500,505266430,10830,10830,10830,10830,0
|
|
20230817,191400,505266430,10830,10830,10830,10830,0
|
|
20230817,191300,505266430,10830,10830,10830,10830,0
|
|
20230817,191200,505266430,10830,10830,10830,10830,0
|
|
20230817,191100,505266430,10830,10830,10830,10830,0
|
|
20230817,191000,505266430,10830,10830,10830,10830,0
|
|
20230817,190900,505266430,10830,10830,10830,10830,0
|
|
20230817,190800,505266430,10830,10830,10830,10830,0
|
|
20230817,190700,505266430,10830,10830,10830,10830,0
|
|
20230817,190600,505266430,10830,10830,10830,10830,0
|
|
20230817,190500,505266430,10830,10830,10830,10830,0
|
|
20230817,190400,505266430,10830,10830,10830,10830,1053
|
|
20230817,190300,505266430,10830,10830,10830,10830,0
|
|
20230817,190200,505266430,10830,10830,10830,10830,0
|
|
20230817,190100,505266430,10830,10830,10830,10830,0
|
|
20230817,190000,505266430,10830,10830,10830,10830,0
|
|
20230817,185900,505266430,10830,10830,10830,10830,0
|
|
20230817,185800,505266430,10830,10830,10830,10830,0
|
|
20230817,185700,505266430,10830,10830,10830,10830,0
|
|
20230817,185600,505266430,10830,10830,10830,10830,0
|
|
20230817,185500,505266430,10830,10830,10830,10830,0
|
|
20230817,185400,505266430,10830,10830,10830,10830,0
|
|
20230817,185300,505266430,10830,10830,10830,10830,0
|
|
20230817,185200,505266430,10830,10830,10830,10830,0
|
|
20230817,185100,505266430,10830,10830,10830,10830,0
|
|
20230817,185000,505266430,10830,10830,10830,10830,0
|
|
20230817,184900,505266430,10830,10830,10830,10830,0
|
|
20230817,184800,505266430,10830,10830,10830,10830,0
|
|
20230817,184700,505266430,10830,10830,10830,10830,0
|
|
20230817,184600,505266430,10830,10830,10830,10830,0
|
|
20230817,184500,505266430,10830,10830,10830,10830,0
|
|
20230817,184400,505266430,10830,10830,10830,10830,0
|
|
20230817,184300,505266430,10830,10830,10830,10830,0
|
|
20230817,184200,505266430,10830,10830,10830,10830,0
|
|
20230817,184100,505266430,10830,10830,10830,10830,0
|
|
20230817,184000,505266430,10830,10830,10830,10830,0
|
|
20230817,183900,505266430,10830,10830,10830,10830,0
|
|
20230817,183800,505266430,10830,10830,10830,10830,0
|
|
20230817,183700,505266430,10830,10830,10830,10830,0
|
|
20230817,183600,505266430,10830,10830,10830,10830,0
|
|
20230817,183500,505266430,10830,10830,10830,10830,0
|
|
20230817,183400,505266430,10830,10830,10830,10830,1053
|
|
20230817,183300,505266430,10830,10830,10830,10830,0
|
|
20230817,183200,505266430,10830,10830,10830,10830,0
|
|
20230817,183100,505266430,10830,10830,10830,10830,0
|
|
20230817,183000,505266430,10830,10830,10830,10830,0
|
|
20230817,182900,505266430,10830,10830,10830,10830,0
|
|
20230817,182800,505266430,10830,10830,10830,10830,0
|
|
20230817,182700,505266430,10830,10830,10830,10830,0
|
|
20230817,182600,505266430,10830,10830,10830,10830,0
|
|
20230817,182500,505266430,10830,10830,10830,10830,0
|
|
20230817,182400,505266430,10830,10830,10830,10830,0
|
|
20230817,182300,505266430,10830,10830,10830,10830,0
|
|
20230817,182200,505266430,10830,10830,10830,10830,0
|
|
20230817,182100,505266430,10830,10830,10830,10830,0
|
|
20230817,182000,505266430,10830,10830,10830,10830,0
|
|
20230817,181900,505266430,10830,10830,10830,10830,0
|
|
20230817,181800,505266430,10830,10830,10830,10830,0
|
|
20230817,181700,505266430,10830,10830,10830,10830,0
|
|
20230817,181600,505266430,10830,10830,10830,10830,0
|
|
20230817,181500,505266430,10830,10830,10830,10830,0
|
|
20230817,181400,505266430,10830,10830,10830,10830,0
|
|
20230817,181300,505266430,10830,10830,10830,10830,0
|
|
20230817,181200,505266430,10830,10830,10830,10830,0
|
|
20230817,181100,505266430,10830,10830,10830,10830,0
|
|
20230817,181000,505266430,10830,10830,10830,10830,0
|
|
20230817,180900,505266430,10830,10830,10830,10830,0
|
|
20230817,180800,505266430,10830,10830,10830,10830,0
|
|
20230817,180700,505266430,10830,10830,10830,10830,0
|
|
20230817,180600,505266430,10830,10830,10830,10830,0
|
|
20230817,180500,505266430,10830,10830,10830,10830,0
|
|
20230817,180400,505266430,10830,10830,10830,10830,1053
|
|
20230817,180300,505266430,10830,10830,10830,10830,0
|
|
20230817,180200,505266430,10830,10830,10830,10830,0
|
|
20230817,180100,505266430,10830,10830,10830,10830,0
|
|
20230817,180000,505266430,10830,10830,10830,10830,0
|
|
20230817,175900,505266430,10830,10830,10830,10830,0
|
|
20230817,175800,505266430,10830,10830,10830,10830,0
|
|
20230817,175700,505266430,10830,10830,10830,10830,0
|
|
20230817,175600,505266430,10830,10830,10830,10830,0
|
|
20230817,175500,505266430,10830,10830,10830,10830,0
|
|
20230817,175400,505266430,10830,10830,10830,10830,0
|
|
20230817,175300,505266430,10830,10830,10830,10830,0
|
|
20230817,175200,505266430,10830,10830,10830,10830,0
|
|
20230817,175100,505266430,10830,10830,10830,10830,0
|
|
20230817,175000,505266430,10830,10830,10830,10830,0
|
|
20230817,174900,505266430,10830,10830,10830,10830,0
|
|
20230817,174800,505266430,10830,10830,10830,10830,0
|
|
20230817,174700,505266430,10830,10830,10830,10830,0
|
|
20230817,174600,505266430,10830,10830,10830,10830,0
|
|
20230817,174500,505266430,10830,10830,10830,10830,0
|
|
20230817,174400,505266430,10830,10830,10830,10830,0
|
|
20230817,174300,505266430,10830,10830,10830,10830,0
|
|
20230817,174200,505266430,10830,10830,10830,10830,0
|
|
20230817,174100,505266430,10830,10830,10830,10830,0
|
|
20230817,174000,505266430,10830,10830,10830,10830,0
|
|
20230817,173900,505266430,10830,10830,10830,10830,0
|
|
20230817,173800,505266430,10830,10830,10830,10830,0
|
|
20230817,173700,505266430,10830,10830,10830,10830,0
|
|
20230817,173600,505266430,10830,10830,10830,10830,0
|
|
20230817,173500,505266430,10830,10830,10830,10830,0
|
|
20230817,173400,505266430,10830,10830,10830,10830,1053
|
|
20230817,173300,505266430,10830,10830,10830,10830,0
|
|
20230817,173200,505266430,10830,10830,10830,10830,0
|
|
20230817,173100,505266430,10830,10830,10830,10830,0
|
|
20230817,173000,505266430,10830,10830,10830,10830,0
|
|
20230817,172900,505266430,10830,10830,10830,10830,0
|
|
20230817,172800,505266430,10830,10830,10830,10830,0
|
|
20230817,172700,505266430,10830,10830,10830,10830,0
|
|
20230817,172600,505266430,10830,10830,10830,10830,0
|
|
20230817,172500,505266430,10830,10830,10830,10830,0
|
|
20230817,172400,505266430,10830,10830,10830,10830,0
|
|
20230817,172300,505266430,10830,10830,10830,10830,0
|
|
20230817,172200,505266430,10830,10830,10830,10830,0
|
|
20230817,172100,505266430,10830,10830,10830,10830,0
|
|
20230817,172000,505266430,10830,10830,10830,10830,0
|
|
20230817,171900,505266430,10830,10830,10830,10830,0
|
|
20230817,171800,505266430,10830,10830,10830,10830,0
|
|
20230817,171700,505266430,10830,10830,10830,10830,0
|
|
20230817,171600,505266430,10830,10830,10830,10830,0
|
|
20230817,171500,505266430,10830,10830,10830,10830,0
|
|
20230817,171400,505266430,10830,10830,10830,10830,0
|
|
20230817,171300,505266430,10830,10830,10830,10830,0
|
|
20230817,171200,505266430,10830,10830,10830,10830,0
|
|
20230817,171100,505266430,10830,10830,10830,10830,0
|
|
20230817,171000,505266430,10830,10830,10830,10830,0
|
|
20230817,170900,505266430,10830,10830,10830,10830,0
|
|
20230817,170800,505266430,10830,10830,10830,10830,0
|
|
20230817,170700,505266430,10830,10830,10830,10830,0
|
|
20230817,170600,505266430,10830,10830,10830,10830,0
|
|
20230817,170500,505266430,10830,10830,10830,10830,0
|
|
20230817,170400,505266430,10830,10830,10830,10830,1053
|
|
20230817,170300,505266430,10830,10830,10830,10830,0
|
|
20230817,170200,505266430,10830,10830,10830,10830,0
|
|
20230817,170100,505266430,10830,10830,10830,10830,0
|
|
20230817,170000,505266430,10830,10830,10830,10830,0
|
|
20230817,165900,505266430,10830,10830,10830,10830,0
|
|
20230817,165800,505266430,10830,10830,10830,10830,0
|
|
20230817,165700,505266430,10830,10830,10830,10830,0
|
|
20230817,165600,505266430,10830,10830,10830,10830,0
|
|
20230817,165500,505266430,10830,10830,10830,10830,0
|
|
20230817,165400,505266430,10830,10830,10830,10830,0
|
|
20230817,165300,505266430,10830,10830,10830,10830,0
|
|
20230817,165200,505266430,10830,10830,10830,10830,0
|
|
20230817,165100,505266430,10830,10830,10830,10830,0
|
|
20230817,165000,505266430,10830,10830,10830,10830,0
|
|
20230817,164900,505266430,10830,10830,10830,10830,0
|
|
20230817,164800,505266430,10830,10830,10830,10830,0
|
|
20230817,164700,505266430,10830,10830,10830,10830,0
|
|
20230817,164600,505266430,10830,10830,10830,10830,0
|
|
20230817,164500,505266430,10830,10830,10830,10830,0
|
|
20230817,164400,505266430,10830,10830,10830,10830,0
|
|
20230817,164300,505266430,10830,10830,10830,10830,0
|
|
20230817,164200,505266430,10830,10830,10830,10830,0
|
|
20230817,164100,505266430,10830,10830,10830,10830,0
|
|
20230817,164000,505266430,10830,10830,10830,10830,0
|
|
20230817,163900,505266430,10830,10830,10830,10830,0
|
|
20230817,163800,505266430,10830,10830,10830,10830,0
|
|
20230817,163700,505266430,10830,10830,10830,10830,0
|
|
20230817,163600,505266430,10830,10830,10830,10830,0
|
|
20230817,163500,505266430,10830,10830,10830,10830,0
|
|
20230817,163400,505266430,10830,10830,10830,10830,1053
|
|
20230817,163300,505266430,10830,10830,10830,10830,0
|
|
20230817,163200,505266430,10830,10830,10830,10830,0
|
|
20230817,163100,505266430,10830,10830,10830,10830,0
|
|
20230817,163000,505266430,10830,10830,10830,10830,0
|
|
20230817,162900,505266430,10830,10830,10830,10830,0
|
|
20230817,162800,505266430,10830,10830,10830,10830,0
|
|
20230817,162700,505266430,10830,10830,10830,10830,0
|
|
20230817,162600,505266430,10830,10830,10830,10830,0
|
|
20230817,162500,505266430,10830,10830,10830,10830,0
|
|
20230817,162400,505266430,10830,10830,10830,10830,0
|
|
20230817,162300,505266430,10830,10830,10830,10830,0
|
|
20230817,162200,505266430,10830,10830,10830,10830,0
|
|
20230817,162100,505266430,10830,10830,10830,10830,0
|
|
20230817,162000,505266430,10830,10830,10830,10830,0
|
|
20230817,161900,505266430,10830,10830,10830,10830,0
|
|
20230817,161800,505266430,10830,10830,10830,10830,0
|
|
20230817,161700,505266430,10830,10830,10830,10830,0
|
|
20230817,161600,505266430,10830,10830,10830,10830,0
|
|
20230817,161500,505266430,10830,10830,10830,10830,0
|
|
20230817,161400,505266430,10830,10830,10830,10830,0
|
|
20230817,161300,505266430,10830,10830,10830,10830,0
|
|
20230817,161200,505266430,10830,10830,10830,10830,0
|
|
20230817,161100,505266430,10830,10830,10830,10830,0
|
|
20230817,161000,505266430,10830,10830,10830,10830,0
|
|
20230817,160900,505266430,10830,10830,10830,10830,0
|
|
20230817,160800,505266430,10830,10830,10830,10830,0
|
|
20230817,160700,505266430,10830,10830,10830,10830,0
|
|
20230817,160600,505266430,10830,10830,10830,10830,0
|
|
20230817,160500,505266430,10830,10830,10830,10830,0
|
|
20230817,160400,505266430,10830,10830,10830,10830,1053
|
|
20230817,160300,505266430,10830,10830,10830,10830,0
|
|
20230817,160200,505266430,10830,10830,10830,10830,0
|
|
20230817,160100,505266430,10830,10830,10830,10830,0
|
|
20230817,160000,505266430,10830,10830,10830,10830,0
|
|
20230817,155900,505266430,10830,10830,10830,10830,0
|
|
20230817,155800,505266430,10830,10830,10830,10830,0
|
|
20230817,155700,505266430,10830,10830,10830,10830,0
|
|
20230817,155600,505266430,10830,10830,10830,10830,0
|
|
20230817,155500,505266430,10830,10830,10830,10830,0
|
|
20230817,155400,505266430,10830,10830,10830,10830,0
|
|
20230817,155300,505266430,10830,10830,10830,10830,0
|
|
20230817,155200,505266430,10830,10830,10830,10830,0
|
|
20230817,155100,505266430,10830,10830,10830,10830,0
|
|
20230817,155000,505266430,10830,10830,10830,10830,0
|
|
20230817,154900,505266430,10830,10830,10830,10830,0
|
|
20230817,154800,505266430,10830,10830,10830,10830,0
|
|
20230817,154700,505266430,10830,10830,10830,10830,0
|
|
20230817,154600,505266430,10830,10830,10830,10830,0
|
|
20230817,154500,505266430,10830,10830,10830,10830,0
|
|
20230817,154400,505266430,10830,10830,10830,10830,0
|
|
20230817,154300,505266430,10830,10830,10830,10830,0
|
|
20230817,154200,505266430,10830,10830,10830,10830,0
|
|
20230817,154100,505266430,10830,10830,10830,10830,0
|
|
20230817,154000,505266430,10830,10830,10830,10830,0
|
|
20230817,153900,505266430,10830,10830,10830,10830,0
|
|
20230817,153800,505266430,10830,10830,10830,10830,0
|
|
20230817,153700,505266430,10830,10830,10830,10830,0
|
|
20230817,153600,505266430,10830,10830,10830,10830,0
|
|
20230817,153500,505266430,10830,10830,10830,10830,0
|
|
20230817,153400,505266430,10830,10830,10830,10830,1053
|
|
20230817,153300,505266430,10830,10830,10830,10830,0
|
|
20230817,153200,505266430,10830,10830,10830,10830,0
|
|
20230817,153100,505266430,10830,10830,10830,10830,0
|
|
20230817,153000,505266430,10830,10830,10830,10830,1053
|
|
20230817,152900,493862440,10930,10930,10930,10930,0
|
|
20230817,152800,493862440,10930,10930,10930,10930,0
|
|
20230817,152700,493862440,10930,10930,10930,10930,0
|
|
20230817,152600,493862440,10930,10930,10930,10930,0
|
|
20230817,152500,493862440,10930,10930,10930,10930,0
|
|
20230817,152400,493862440,10930,10930,10930,10930,0
|
|
20230817,152300,493862440,10930,10930,10930,10930,0
|
|
20230817,152200,493862440,10930,10930,10930,10930,0
|
|
20230817,152100,493862440,10930,10930,10930,10930,0
|
|
20230817,152000,493862440,10930,10930,10930,10930,0
|
|
20230817,151900,493862440,10930,10930,10930,10930,104
|
|
20230817,151800,492725720,10930,10930,10930,10930,0
|
|
20230817,151700,492725720,10930,10930,10930,10930,86
|
|
20230817,151600,491785740,10930,10930,10930,10920,91
|
|
20230817,151500,490791130,10920,10950,10950,10920,144
|
|
20230817,151400,489218250,10950,10950,10950,10950,0
|
|
20230817,151300,489218250,10950,10950,10950,10950,0
|
|
20230817,151200,489218250,10950,10950,10950,10950,0
|
|
20230817,151100,489218250,10950,10950,10950,10950,5
|
|
20230817,151000,489163500,10960,10870,10960,10870,1052
|
|
20230817,150900,477673390,10880,10870,10880,10870,345
|
|
20230817,150800,473922070,10870,10870,10870,10870,8
|
|
20230817,150700,473835110,10870,10870,10870,10870,0
|
|
20230817,150600,473835110,10870,10870,10870,10870,0
|
|
20230817,150500,473835110,10870,10870,10870,10870,0
|
|
20230817,150400,473835110,10870,10870,10870,10870,0
|
|
20230817,150300,473835110,10870,10870,10870,10870,0
|
|
20230817,150200,473835110,10870,10870,10870,10870,0
|
|
20230817,150100,473835110,10870,10870,10870,10870,0
|
|
20230817,150000,473835110,10870,10870,10870,10870,0
|
|
20230817,145900,473835110,10870,10860,10870,10860,89
|
|
20230817,145800,472867790,10800,10810,10810,10800,16
|
|
20230817,145700,472694940,10850,10850,10850,10800,388
|
|
20230817,145600,468487440,10860,10860,10860,10860,10
|
|
20230817,145500,468378840,10870,10870,10870,10800,1321
|
|
20230817,145400,454077040,10900,10900,10900,10900,0
|
|
20230817,145300,454077040,10900,10900,10900,10900,0
|
|
20230817,145200,454077040,10900,10900,10900,10900,0
|
|
20230817,145100,454077040,10900,10880,10900,10860,88
|
|
20230817,145000,453119230,10900,10900,10900,10890,77
|
|
20230817,144900,452279940,10900,10880,10920,10850,132
|
|
20230817,144800,450843420,10840,10840,10850,10840,302
|
|
20230817,144700,447569590,10840,10840,10840,10840,22
|
|
20230817,144600,447331110,10850,10850,10850,10850,332
|
|
20230817,144500,443728910,10850,10850,10850,10850,0
|
|
20230817,144400,443728910,10850,10850,10850,10850,0
|
|
20230817,144300,443728910,10850,10850,10850,10850,112
|
|
20230817,144200,442513710,10890,10890,10890,10890,1
|
|
20230817,144100,442502820,10860,10860,10860,10860,0
|
|
20230817,144000,442502820,10860,10860,10860,10860,0
|
|
20230817,143900,442502820,10860,10860,10860,10860,10
|
|
20230817,143800,442394220,10840,10840,10840,10840,0
|
|
20230817,143700,442394220,10840,10840,10840,10840,1
|
|
20230817,143600,442383380,10920,10920,10920,10920,0
|
|
20230817,143500,442383380,10920,10920,10920,10920,1
|
|
20230817,143400,442372460,10920,10850,10920,10850,11
|
|
20230817,143300,442253040,10920,10900,10920,10900,2
|
|
20230817,143200,442231220,10930,10850,10930,10850,345
|
|
20230817,143100,438484830,10820,10820,10820,10820,140
|
|
20230817,143000,436970030,10810,10850,10850,10810,257
|
|
20230817,142900,434188490,10840,10840,10840,10840,0
|
|
20230817,142800,434188490,10840,10840,10840,10840,0
|
|
20230817,142700,434188490,10840,10840,10840,10840,0
|
|
20230817,142600,434188490,10840,10840,10840,10840,43
|
|
20230817,142500,433722370,10850,10880,10880,10850,494
|
|
20230817,142400,428360290,10920,10920,10920,10920,0
|
|
20230817,142300,428360290,10920,10920,10920,10920,0
|
|
20230817,142200,428360290,10920,10920,10920,10920,0
|
|
20230817,142100,428360290,10920,10920,10920,10920,0
|
|
20230817,142000,428360290,10920,10910,10930,10910,4
|
|
20230817,141900,428316620,10930,10930,10930,10930,0
|
|
20230817,141800,428316620,10930,10930,10930,10930,0
|
|
20230817,141700,428316620,10930,10930,10930,10930,0
|
|
20230817,141600,428316620,10930,10930,10930,10930,1
|
|
20230817,141500,428305690,10920,10920,10920,10920,300
|
|
20230817,141400,425029690,10930,10930,10930,10930,0
|
|
20230817,141300,425029690,10930,10930,10930,10930,0
|
|
20230817,141200,425029690,10930,10930,10930,10930,0
|
|
20230817,141100,425029690,10930,10930,10930,10930,0
|
|
20230817,141000,425029690,10930,10930,10930,10930,0
|
|
20230817,140900,425029690,10930,10930,10930,10930,0
|
|
20230817,140800,425029690,10930,10930,10930,10930,0
|
|
20230817,140700,425029690,10930,10930,10930,10930,0
|
|
20230817,140600,425029690,10930,10930,10930,10930,0
|
|
20230817,140500,425029690,10930,10930,10930,10930,0
|
|
20230817,140400,425029690,10930,10930,10930,10930,0
|
|
20230817,140300,425029690,10930,10930,10930,10930,0
|
|
20230817,140200,425029690,10930,10930,10930,10930,400
|
|
20230817,140100,420657690,10870,10900,10900,10870,468
|
|
20230817,140000,415561270,10960,10960,10960,10960,0
|
|
20230817,135900,415561270,10960,10920,10960,10910,34
|
|
20230817,135800,415190100,10960,10890,10960,10890,729
|
|
20230817,135700,407247800,10890,10850,10890,10850,321
|
|
20230817,135600,403762930,10850,10830,10850,10830,254
|
|
20230817,135500,401011590,10830,10830,10830,10830,31
|
|
20230817,135400,400675860,10770,10770,10770,10770,0
|
|
20230817,135300,400675860,10770,10770,10770,10770,0
|
|
20230817,135200,400675860,10770,10770,10770,10770,0
|
|
20230817,135100,400675860,10770,10770,10770,10770,0
|
|
20230817,135000,400675860,10770,10770,10770,10770,0
|
|
20230817,134900,400675860,10770,10770,10770,10770,300
|
|
20230817,134800,397444860,10780,10780,10780,10780,155
|
|
20230817,134700,395773960,10780,10780,10780,10780,0
|
|
20230817,134600,395773960,10780,10780,10780,10780,0
|
|
20230817,134500,395773960,10780,10780,10780,10770,279
|
|
20230817,134400,392768340,10790,10790,10790,10790,100
|
|
20230817,134300,391689340,10800,10830,10830,10800,155
|
|
20230817,134200,390015190,10830,10830,10830,10830,0
|
|
20230817,134100,390015190,10830,10830,10830,10830,0
|
|
20230817,134000,390015190,10830,10830,10830,10830,0
|
|
20230817,133900,390015190,10830,10830,10830,10830,0
|
|
20230817,133800,390015190,10830,10830,10830,10830,0
|
|
20230817,133700,390015190,10830,10830,10830,10830,0
|
|
20230817,133600,390015190,10830,10830,10830,10830,0
|
|
20230817,133500,390015190,10830,10830,10830,10830,10
|
|
20230817,133400,389906890,10800,10800,10800,10800,0
|
|
20230817,133300,389906890,10800,10810,10810,10800,200
|
|
20230817,133200,387746830,10830,10830,10830,10830,112
|
|
20230817,133100,386533870,10810,10810,10810,10810,0
|
|
20230817,133000,386533870,10810,10810,10810,10810,0
|
|
20230817,132900,386533870,10810,10810,10810,10810,0
|
|
20230817,132800,386533870,10810,10810,10810,10810,0
|
|
20230817,132700,386533870,10810,10810,10810,10810,0
|
|
20230817,132600,386533870,10810,10810,10810,10810,0
|
|
20230817,132500,386533870,10810,10810,10810,10810,0
|
|
20230817,132400,386533870,10810,10810,10810,10810,0
|
|
20230817,132300,386533870,10810,10810,10810,10810,0
|
|
20230817,132200,386533870,10810,10810,10810,10810,0
|
|
20230817,132100,386533870,10810,10810,10810,10810,0
|
|
20230817,132000,386533870,10810,10810,10810,10810,0
|
|
20230817,131900,386533870,10810,10810,10810,10810,30
|
|
20230817,131800,386209570,10800,10800,10800,10800,1000
|
|
20230817,131700,375409570,10790,10790,10790,10790,1
|
|
20230817,131600,375398780,10770,10770,10770,10770,0
|
|
20230817,131500,375398780,10770,10770,10770,10770,0
|
|
20230817,131400,375398780,10770,10770,10770,10770,0
|
|
20230817,131300,375398780,10770,10770,10770,10770,100
|
|
20230817,131200,374321780,10770,10770,10770,10770,0
|
|
20230817,131100,374321780,10770,10770,10770,10770,0
|
|
20230817,131000,374321780,10770,10770,10770,10770,0
|
|
20230817,130900,374321780,10770,10790,10790,10770,200
|
|
20230817,130800,372165450,10790,10790,10790,10790,0
|
|
20230817,130700,372165450,10790,10790,10790,10790,0
|
|
20230817,130600,372165450,10790,10790,10790,10790,0
|
|
20230817,130500,372165450,10790,10790,10790,10790,0
|
|
20230817,130400,372165450,10790,10790,10790,10790,0
|
|
20230817,130300,372165450,10790,10790,10790,10790,246
|
|
20230817,130200,369511110,10790,10790,10790,10790,0
|
|
20230817,130100,369511110,10790,10780,10790,10780,30
|
|
20230817,130000,369187700,10800,10800,10800,10800,0
|
|
20230817,125900,369187700,10800,10800,10800,10800,1000
|
|
20230817,125800,358387700,10800,10800,10800,10800,1
|
|
20230817,125700,358376900,10800,10800,10800,10800,0
|
|
20230817,125600,358376900,10800,10800,10800,10800,93
|
|
20230817,125500,357372500,10770,10770,10770,10770,0
|
|
20230817,125400,357372500,10770,10790,10790,10770,200
|
|
20230817,125300,355217820,10780,10780,10780,10780,0
|
|
20230817,125200,355217820,10780,10780,10780,10780,0
|
|
20230817,125100,355217820,10780,10780,10780,10780,0
|
|
20230817,125000,355217820,10780,10780,10780,10780,0
|
|
20230817,124900,355217820,10780,10780,10780,10780,0
|
|
20230817,124800,355217820,10780,10780,10780,10780,0
|
|
20230817,124700,355217820,10780,10820,10820,10780,600
|
|
20230817,124600,348744120,10820,10820,10820,10820,200
|
|
20230817,124500,346580120,10850,10850,10850,10850,0
|
|
20230817,124400,346580120,10850,10850,10850,10850,0
|
|
20230817,124300,346580120,10850,10850,10850,10850,0
|
|
20230817,124200,346580120,10850,10850,10850,10850,0
|
|
20230817,124100,346580120,10850,10850,10850,10850,13
|
|
20230817,124000,346439070,10850,10850,10850,10850,30
|
|
20230817,123900,346113570,10850,10850,10850,10850,84
|
|
20230817,123800,345202170,10850,10850,10850,10850,0
|
|
20230817,123700,345202170,10850,10850,10850,10850,0
|
|
20230817,123600,345202170,10850,10850,10850,10850,0
|
|
20230817,123500,345202170,10850,10850,10850,10850,0
|
|
20230817,123400,345202170,10850,10850,10850,10850,0
|
|
20230817,123300,345202170,10850,10850,10850,10850,37
|
|
20230817,123200,344800720,10840,10840,10840,10840,19
|
|
20230817,123100,344594760,10810,10810,10810,10810,0
|
|
20230817,123000,344594760,10810,10810,10810,10810,101
|
|
20230817,122900,343502950,10810,10810,10810,10810,0
|
|
20230817,122800,343502950,10810,10810,10810,10810,0
|
|
20230817,122700,343502950,10810,10810,10810,10810,20
|
|
20230817,122600,343286750,10830,10830,10830,10830,1
|
|
20230817,122500,343275920,10830,10830,10830,10830,0
|
|
20230817,122400,343275920,10830,10830,10830,10830,0
|
|
20230817,122300,343275920,10830,10830,10830,10830,0
|
|
20230817,122200,343275920,10830,10830,10830,10830,0
|
|
20230817,122100,343275920,10830,10830,10830,10830,0
|
|
20230817,122000,343275920,10830,10830,10830,10830,3
|
|
20230817,121900,343243430,10830,10830,10830,10830,10
|
|
20230817,121800,343135130,10830,10830,10830,10830,0
|
|
20230817,121700,343135130,10830,10830,10830,10830,30
|
|
20230817,121600,342810230,10800,10800,10800,10800,0
|
|
20230817,121500,342810230,10800,10800,10800,10800,0
|
|
20230817,121400,342810230,10800,10800,10800,10800,0
|
|
20230817,121300,342810230,10800,10800,10800,10800,3
|
|
20230817,121200,342777830,10780,10790,10790,10780,400
|
|
20230817,121100,338465650,10780,10780,10780,10780,0
|
|
20230817,121000,338465650,10780,10830,10830,10780,500
|
|
20230817,120900,333069980,10790,10790,10790,10790,0
|
|
20230817,120800,333069980,10790,10790,10790,10790,0
|
|
20230817,120700,333069980,10790,10790,10790,10790,0
|
|
20230817,120600,333069980,10790,10790,10790,10790,0
|
|
20230817,120500,333069980,10790,10830,10830,10790,500
|
|
20230817,120400,327668440,10830,10830,10830,10830,10
|
|
20230817,120300,327560140,10840,10840,10840,10840,0
|
|
20230817,120200,327560140,10840,10840,10840,10840,0
|
|
20230817,120100,327560140,10840,10840,10840,10840,0
|
|
20230817,120000,327560140,10840,10840,10840,10840,0
|
|
20230817,115900,327560140,10840,10840,10840,10840,0
|
|
20230817,115800,327560140,10840,10840,10840,10840,0
|
|
20230817,115700,327560140,10840,10840,10840,10840,0
|
|
20230817,115600,327560140,10840,10840,10840,10840,5
|
|
20230817,115500,327505940,10840,10840,10840,10840,2
|
|
20230817,115400,327484260,10840,10840,10840,10840,0
|
|
20230817,115300,327484260,10840,10840,10840,10840,0
|
|
20230817,115200,327484260,10840,10840,10840,10840,0
|
|
20230817,115100,327484260,10840,10840,10840,10840,0
|
|
20230817,115000,327484260,10840,10840,10840,10840,63
|
|
20230817,114900,326801340,10840,10840,10840,10840,4
|
|
20230817,114800,326757980,10840,10840,10840,10840,0
|
|
20230817,114700,326757980,10840,10840,10840,10840,10
|
|
20230817,114600,326649580,10840,10850,10850,10840,300
|
|
20230817,114500,323397460,10850,10850,10850,10850,0
|
|
20230817,114400,323397460,10850,10850,10850,10850,0
|
|
20230817,114300,323397460,10850,10850,10850,10850,0
|
|
20230817,114200,323397460,10850,10850,10850,10850,30
|
|
20230817,114100,323071960,10850,10850,10850,10850,0
|
|
20230817,114000,323071960,10850,10850,10850,10850,1
|
|
20230817,113900,323061110,10820,10820,10820,10820,4
|
|
20230817,113800,323017830,10820,10830,10830,10820,1000
|
|
20230817,113700,312197180,10850,10850,10850,10850,1
|
|
20230817,113600,312186330,10830,10830,10830,10830,0
|
|
20230817,113500,312186330,10830,10830,10830,10830,0
|
|
20230817,113400,312186330,10830,10830,10830,10830,0
|
|
20230817,113300,312186330,10830,10830,10830,10830,0
|
|
20230817,113200,312186330,10830,10830,10830,10830,3
|
|
20230817,113100,312153840,10840,10840,10840,10840,0
|
|
20230817,113000,312153840,10840,10840,10840,10840,0
|
|
20230817,112900,312153840,10840,10840,10840,10840,0
|
|
20230817,112800,312153840,10840,10840,10840,10840,0
|
|
20230817,112700,312153840,10840,10840,10840,10840,200
|
|
20230817,112600,309985840,10840,10840,10840,10840,310
|
|
20230817,112500,306625440,10840,10840,10840,10840,0
|
|
20230817,112400,306625440,10840,10840,10840,10840,0
|
|
20230817,112300,306625440,10840,10840,10840,10840,0
|
|
20230817,112200,306625440,10840,10840,10840,10840,0
|
|
20230817,112100,306625440,10840,10840,10840,10840,21
|
|
20230817,112000,306397800,10840,10840,10840,10840,28
|
|
20230817,111900,306094280,10840,10840,10840,10840,0
|
|
20230817,111800,306094280,10840,10840,10840,10840,0
|
|
20230817,111700,306094280,10840,10840,10840,10840,2
|
|
20230817,111600,306072600,10820,10840,10840,10820,112
|
|
20230817,111500,304858980,10840,10840,10840,10840,3
|
|
20230817,111400,304826460,10840,10840,10840,10840,0
|
|
20230817,111300,304826460,10840,10840,10840,10840,38
|
|
20230817,111200,304414540,10850,10840,10850,10840,11
|
|
20230817,111100,304295290,10810,10810,10810,10810,0
|
|
20230817,111000,304295290,10810,10810,10810,10810,0
|
|
20230817,110900,304295290,10810,10810,10810,10810,0
|
|
20230817,110800,304295290,10810,10810,10810,10810,0
|
|
20230817,110700,304295290,10810,10810,10810,10810,0
|
|
20230817,110600,304295290,10810,10800,10810,10800,32
|
|
20230817,110500,303949410,10810,10830,10830,10810,96
|
|
20230817,110400,302910570,10840,10840,10840,10840,1
|
|
20230817,110300,302899730,10830,10830,10830,10830,0
|
|
20230817,110200,302899730,10830,10830,10830,10830,0
|
|
20230817,110100,302899730,10830,10830,10830,10830,0
|
|
20230817,110000,302899730,10830,10830,10830,10830,0
|
|
20230817,105900,302899730,10830,10850,10850,10830,101
|
|
20230817,105800,301805880,10840,10840,10840,10840,29
|
|
20230817,105700,301491520,10820,10820,10820,10820,0
|
|
20230817,105600,301491520,10820,10820,10820,10820,0
|
|
20230817,105500,301491520,10820,10820,10820,10820,0
|
|
20230817,105400,301491520,10820,10820,10820,10820,0
|
|
20230817,105300,301491520,10820,10820,10820,10820,0
|
|
20230817,105200,301491520,10820,10820,10820,10820,0
|
|
20230817,105100,301491520,10820,10820,10820,10820,0
|
|
20230817,105000,301491520,10820,10820,10820,10820,0
|
|
20230817,104900,301491520,10820,10830,10830,10820,250
|
|
20230817,104800,298786120,10820,10820,10820,10820,0
|
|
20230817,104700,298786120,10820,10820,10820,10820,500
|
|
20230817,104600,293376120,10820,10820,10820,10820,50
|
|
20230817,104500,292835120,10820,10820,10820,10820,0
|
|
20230817,104400,292835120,10820,10820,10820,10820,0
|
|
20230817,104300,292835120,10820,10820,10820,10820,0
|
|
20230817,104200,292835120,10820,10820,10820,10820,1
|
|
20230817,104100,292824300,10790,10790,10790,10790,0
|
|
20230817,104000,292824300,10790,10790,10790,10790,1
|
|
20230817,103900,292813510,10820,10820,10820,10820,0
|
|
20230817,103800,292813510,10820,10790,10820,10790,837
|
|
20230817,103700,283768420,10780,10740,10780,10740,858
|
|
20230817,103600,274520900,10740,10740,10740,10740,0
|
|
20230817,103500,274520900,10740,10740,10740,10740,0
|
|
20230817,103400,274520900,10740,10740,10740,10740,0
|
|
20230817,103300,274520900,10740,10750,10750,10740,2062
|
|
20230817,103200,252362060,10760,10760,10760,10760,11
|
|
20230817,103100,252243700,10760,10760,10760,10760,100
|
|
20230817,103000,251167700,10760,10760,10760,10760,1885
|
|
20230817,102900,230885100,10780,10760,10780,10760,474
|
|
20230817,102800,225783860,10770,10760,10770,10760,1730
|
|
20230817,102700,207168810,10780,10770,10780,10760,1399
|
|
20230817,102600,192104850,10780,10780,10780,10780,12
|
|
20230817,102500,191975490,10780,10780,10780,10780,0
|
|
20230817,102400,191975490,10780,10780,10780,10780,0
|
|
20230817,102300,191975490,10780,10780,10780,10780,68
|
|
20230817,102200,191242450,10780,10780,10780,10780,0
|
|
20230817,102100,191242450,10780,10780,10780,10780,508
|
|
20230817,102000,185766210,10780,10780,10780,10780,13
|
|
20230817,101900,185626070,10790,10790,10790,10780,359
|
|
20230817,101800,181752960,10800,10800,10800,10800,300
|
|
20230817,101700,178512960,10760,10760,10760,10760,80
|
|
20230817,101600,177652160,10760,10760,10760,10760,300
|
|
20230817,101500,174424160,10760,10770,10770,10760,7
|
|
20230817,101400,174348790,10800,10800,10800,10800,1
|
|
20230817,101300,174337990,10770,10780,10780,10770,372
|
|
20230817,101200,170327930,10770,10770,10770,10770,336
|
|
20230817,101100,166709210,10780,10780,10780,10780,3
|
|
20230817,101000,166676870,10780,10780,10780,10780,0
|
|
20230817,100900,166676870,10780,10780,10780,10780,11
|
|
20230817,100800,166558290,10780,10780,10780,10780,36
|
|
20230817,100700,166170210,10820,10820,10820,10820,0
|
|
20230817,100600,166170210,10820,10820,10820,10820,0
|
|
20230817,100500,166170210,10820,10820,10820,10820,1
|
|
20230817,100400,166159390,10760,10760,10760,10760,0
|
|
20230817,100300,166159390,10760,10760,10760,10760,0
|
|
20230817,100200,166159390,10760,10760,10760,10760,0
|
|
20230817,100100,166159390,10760,10780,10780,10760,765
|
|
20230817,100000,157923330,10780,10780,10780,10780,0
|
|
20230817,095900,157923330,10780,10780,10780,10780,0
|
|
20230817,095800,157923330,10780,10780,10780,10780,0
|
|
20230817,095700,157923330,10780,10770,10780,10770,261
|
|
20230817,095600,155109950,10780,10780,10780,10780,0
|
|
20230817,095500,155109950,10780,10760,10780,10760,122
|
|
20230817,095400,153797190,10770,10770,10770,10770,3
|
|
20230817,095300,153764880,10770,10790,10790,10770,157
|
|
20230817,095200,152073140,10810,10810,10810,10810,0
|
|
20230817,095100,152073140,10810,10810,10810,10810,50
|
|
20230817,095000,151532640,10810,10810,10810,10810,0
|
|
20230817,094900,151532640,10810,10810,10810,10810,0
|
|
20230817,094800,151532640,10810,10810,10810,10810,25
|
|
20230817,094700,151262390,10820,10840,10840,10820,9
|
|
20230817,094600,151164930,10830,10830,10830,10830,36
|
|
20230817,094500,150775050,10890,10850,10890,10810,321
|
|
20230817,094400,147284330,10840,10840,10840,10840,1
|
|
20230817,094300,147273490,10850,10850,10850,10850,1
|
|
20230817,094200,147262640,10770,10770,10770,10770,4
|
|
20230817,094100,147219560,10860,10860,10860,10860,0
|
|
20230817,094000,147219560,10860,10860,10860,10860,0
|
|
20230817,093900,147219560,10860,10860,10860,10860,0
|
|
20230817,093800,147219560,10860,10770,10860,10770,5
|
|
20230817,093700,147165440,10760,10800,10800,10760,250
|
|
20230817,093600,144471300,10780,10790,10790,10780,300
|
|
20230817,093500,141234530,10770,10780,10780,10770,285
|
|
20230817,093400,138164080,10780,10780,10790,10780,744
|
|
20230817,093300,130140960,10770,10780,10780,10760,633
|
|
20230817,093200,123323440,10780,10780,10780,10780,0
|
|
20230817,093100,123323440,10780,10790,10790,10780,100
|
|
20230817,093000,122244780,10790,10790,10790,10790,0
|
|
20230817,092900,122244780,10790,10800,10810,10780,1057
|
|
20230817,092800,110829240,10800,10800,10800,10800,100
|
|
20230817,092700,109749240,10840,10840,10840,10840,0
|
|
20230817,092600,109749240,10840,10840,10840,10840,443
|
|
20230817,092500,104947120,10930,10920,10930,10920,46
|
|
20230817,092400,104444660,10940,10840,10940,10840,64
|
|
20230817,092300,103750800,10950,10840,10960,10810,451
|
|
20230817,092200,98857300,10820,10750,10820,10750,2019
|
|
20230817,092100,77085670,10750,10750,10760,10750,439
|
|
20230817,092000,72365920,10760,10760,10760,10760,218
|
|
20230817,091900,70020240,10760,10760,10760,10760,82
|
|
20230817,091800,69137920,10760,10770,10770,10760,394
|
|
20230817,091700,64895560,10780,10800,10800,10770,786
|
|
20230817,091600,56422070,10800,10810,10810,10800,41
|
|
20230817,091500,55979180,10800,10820,10820,10800,599
|
|
20230817,091400,49500360,10870,10870,10870,10870,0
|
|
20230817,091300,49500360,10870,10870,10870,10870,21
|
|
20230817,091200,49272090,10870,10870,10870,10870,0
|
|
20230817,091100,49272090,10870,10870,10870,10870,0
|
|
20230817,091000,49272090,10870,10820,10870,10800,147
|
|
20230817,090900,47681920,10880,10880,10880,10880,200
|
|
20230817,090800,45505920,10820,10870,10870,10820,2152
|
|
20230817,090700,22136360,10860,10860,10860,10860,0
|
|
20230817,090600,22136360,10860,10900,10900,10860,861
|
|
20230817,090500,12763380,10910,10910,10910,10910,5
|
|
20230817,090400,12708830,10900,10900,10900,10900,18
|
|
20230817,090300,12512630,10900,10900,10900,10900,0
|
|
20230817,090200,12512630,10900,10900,10900,10900,3
|
|
20230817,090100,12479930,10970,11000,11000,10870,667
|
|
20230817,090000,5206200,10950,11000,11000,10950,474
|