656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195300,165375500,7880,7880,7880,7880,291
|
|
20230830,195200,165375500,7880,7880,7880,7880,0
|
|
20230830,195100,165375500,7880,7880,7880,7880,0
|
|
20230830,195000,165375500,7880,7880,7880,7880,0
|
|
20230830,194900,165375500,7880,7880,7880,7880,0
|
|
20230830,194800,165375500,7880,7880,7880,7880,0
|
|
20230830,194700,165375500,7880,7880,7880,7880,0
|
|
20230830,194600,165375500,7880,7880,7880,7880,0
|
|
20230830,194500,165375500,7880,7880,7880,7880,0
|
|
20230830,194400,165375500,7880,7880,7880,7880,0
|
|
20230830,194300,165375500,7880,7880,7880,7880,0
|
|
20230830,194200,165375500,7880,7880,7880,7880,0
|
|
20230830,194100,165375500,7880,7880,7880,7880,0
|
|
20230830,194000,165375500,7880,7880,7880,7880,0
|
|
20230830,193900,165375500,7880,7880,7880,7880,0
|
|
20230830,193800,165375500,7880,7880,7880,7880,0
|
|
20230830,193700,165375500,7880,7880,7880,7880,0
|
|
20230830,193600,165375500,7880,7880,7880,7880,0
|
|
20230830,193500,165375500,7880,7880,7880,7880,0
|
|
20230830,193400,165375500,7880,7880,7880,7880,0
|
|
20230830,193300,165375500,7880,7880,7880,7880,0
|
|
20230830,193200,165375500,7880,7880,7880,7880,0
|
|
20230830,193100,165375500,7880,7880,7880,7880,0
|
|
20230830,193000,165375500,7880,7880,7880,7880,0
|
|
20230830,192900,165375500,7880,7880,7880,7880,0
|
|
20230830,192800,165375500,7880,7880,7880,7880,0
|
|
20230830,192700,165375500,7880,7880,7880,7880,0
|
|
20230830,192600,165375500,7880,7880,7880,7880,0
|
|
20230830,192500,165375500,7880,7880,7880,7880,0
|
|
20230830,192400,165375500,7880,7880,7880,7880,0
|
|
20230830,192300,165375500,7880,7880,7880,7880,291
|
|
20230830,192200,165375500,7880,7880,7880,7880,0
|
|
20230830,192100,165375500,7880,7880,7880,7880,0
|
|
20230830,192000,165375500,7880,7880,7880,7880,0
|
|
20230830,191900,165375500,7880,7880,7880,7880,0
|
|
20230830,191800,165375500,7880,7880,7880,7880,0
|
|
20230830,191700,165375500,7880,7880,7880,7880,0
|
|
20230830,191600,165375500,7880,7880,7880,7880,0
|
|
20230830,191500,165375500,7880,7880,7880,7880,0
|
|
20230830,191400,165375500,7880,7880,7880,7880,0
|
|
20230830,191300,165375500,7880,7880,7880,7880,0
|
|
20230830,191200,165375500,7880,7880,7880,7880,0
|
|
20230830,191100,165375500,7880,7880,7880,7880,0
|
|
20230830,191000,165375500,7880,7880,7880,7880,0
|
|
20230830,190900,165375500,7880,7880,7880,7880,0
|
|
20230830,190800,165375500,7880,7880,7880,7880,0
|
|
20230830,190700,165375500,7880,7880,7880,7880,0
|
|
20230830,190600,165375500,7880,7880,7880,7880,0
|
|
20230830,190500,165375500,7880,7880,7880,7880,0
|
|
20230830,190400,165375500,7880,7880,7880,7880,0
|
|
20230830,190300,165375500,7880,7880,7880,7880,0
|
|
20230830,190200,165375500,7880,7880,7880,7880,0
|
|
20230830,190100,165375500,7880,7880,7880,7880,0
|
|
20230830,190000,165375500,7880,7880,7880,7880,0
|
|
20230830,185900,165375500,7880,7880,7880,7880,0
|
|
20230830,185800,165375500,7880,7880,7880,7880,0
|
|
20230830,185700,165375500,7880,7880,7880,7880,0
|
|
20230830,185600,165375500,7880,7880,7880,7880,0
|
|
20230830,185500,165375500,7880,7880,7880,7880,0
|
|
20230830,185400,165375500,7880,7880,7880,7880,0
|
|
20230830,185300,165375500,7880,7880,7880,7880,291
|
|
20230830,185200,165375500,7880,7880,7880,7880,0
|
|
20230830,185100,165375500,7880,7880,7880,7880,0
|
|
20230830,185000,165375500,7880,7880,7880,7880,0
|
|
20230830,184900,165375500,7880,7880,7880,7880,0
|
|
20230830,184800,165375500,7880,7880,7880,7880,0
|
|
20230830,184700,165375500,7880,7880,7880,7880,0
|
|
20230830,184600,165375500,7880,7880,7880,7880,0
|
|
20230830,184500,165375500,7880,7880,7880,7880,0
|
|
20230830,184400,165375500,7880,7880,7880,7880,0
|
|
20230830,184300,165375500,7880,7880,7880,7880,0
|
|
20230830,184200,165375500,7880,7880,7880,7880,0
|
|
20230830,184100,165375500,7880,7880,7880,7880,0
|
|
20230830,184000,165375500,7880,7880,7880,7880,0
|
|
20230830,183900,165375500,7880,7880,7880,7880,0
|
|
20230830,183800,165375500,7880,7880,7880,7880,0
|
|
20230830,183700,165375500,7880,7880,7880,7880,0
|
|
20230830,183600,165375500,7880,7880,7880,7880,0
|
|
20230830,183500,165375500,7880,7880,7880,7880,0
|
|
20230830,183400,165375500,7880,7880,7880,7880,0
|
|
20230830,183300,165375500,7880,7880,7880,7880,0
|
|
20230830,183200,165375500,7880,7880,7880,7880,0
|
|
20230830,183100,165375500,7880,7880,7880,7880,0
|
|
20230830,183000,165375500,7880,7880,7880,7880,0
|
|
20230830,182900,165375500,7880,7880,7880,7880,0
|
|
20230830,182800,165375500,7880,7880,7880,7880,0
|
|
20230830,182700,165375500,7880,7880,7880,7880,0
|
|
20230830,182600,165375500,7880,7880,7880,7880,0
|
|
20230830,182500,165375500,7880,7880,7880,7880,0
|
|
20230830,182400,165375500,7880,7880,7880,7880,0
|
|
20230830,182300,165375500,7880,7880,7880,7880,291
|
|
20230830,182200,165375500,7880,7880,7880,7880,0
|
|
20230830,182100,165375500,7880,7880,7880,7880,0
|
|
20230830,182000,165375500,7880,7880,7880,7880,0
|
|
20230830,181900,165375500,7880,7880,7880,7880,0
|
|
20230830,181800,165375500,7880,7880,7880,7880,0
|
|
20230830,181700,165375500,7880,7880,7880,7880,0
|
|
20230830,181600,165375500,7880,7880,7880,7880,0
|
|
20230830,181500,165375500,7880,7880,7880,7880,0
|
|
20230830,181400,165375500,7880,7880,7880,7880,0
|
|
20230830,181300,165375500,7880,7880,7880,7880,0
|
|
20230830,181200,165375500,7880,7880,7880,7880,0
|
|
20230830,181100,165375500,7880,7880,7880,7880,0
|
|
20230830,181000,165375500,7880,7880,7880,7880,0
|
|
20230830,180900,165375500,7880,7880,7880,7880,0
|
|
20230830,180800,165375500,7880,7880,7880,7880,0
|
|
20230830,180700,165375500,7880,7880,7880,7880,0
|
|
20230830,180600,165375500,7880,7880,7880,7880,0
|
|
20230830,180500,165375500,7880,7880,7880,7880,0
|
|
20230830,180400,165375500,7880,7880,7880,7880,0
|
|
20230830,180300,165375500,7880,7880,7880,7880,0
|
|
20230830,180200,165375500,7880,7880,7880,7880,0
|
|
20230830,180100,165375500,7880,7880,7880,7880,0
|
|
20230830,180000,165375500,7880,7880,7880,7880,0
|
|
20230830,175900,165375500,7880,7880,7880,7880,0
|
|
20230830,175800,165375500,7880,7880,7880,7880,0
|
|
20230830,175700,165375500,7880,7880,7880,7880,0
|
|
20230830,175600,165375500,7880,7880,7880,7880,0
|
|
20230830,175500,165375500,7880,7880,7880,7880,0
|
|
20230830,175400,165375500,7880,7880,7880,7880,0
|
|
20230830,175300,165375500,7880,7880,7880,7880,291
|
|
20230830,175200,165375500,7880,7880,7880,7880,0
|
|
20230830,175100,165375500,7880,7880,7880,7880,0
|
|
20230830,175000,165375500,7880,7880,7880,7880,0
|
|
20230830,174900,165375500,7880,7880,7880,7880,0
|
|
20230830,174800,165375500,7880,7880,7880,7880,0
|
|
20230830,174700,165375500,7880,7880,7880,7880,0
|
|
20230830,174600,165375500,7880,7880,7880,7880,0
|
|
20230830,174500,165375500,7880,7880,7880,7880,0
|
|
20230830,174400,165375500,7880,7880,7880,7880,0
|
|
20230830,174300,165375500,7880,7880,7880,7880,0
|
|
20230830,174200,165375500,7880,7880,7880,7880,0
|
|
20230830,174100,165375500,7880,7880,7880,7880,0
|
|
20230830,174000,165375500,7880,7880,7880,7880,0
|
|
20230830,173900,165375500,7880,7880,7880,7880,0
|
|
20230830,173800,165375500,7880,7880,7880,7880,0
|
|
20230830,173700,165375500,7880,7880,7880,7880,0
|
|
20230830,173600,165375500,7880,7880,7880,7880,0
|
|
20230830,173500,165375500,7880,7880,7880,7880,0
|
|
20230830,173400,165375500,7880,7880,7880,7880,0
|
|
20230830,173300,165375500,7880,7880,7880,7880,0
|
|
20230830,173200,165375500,7880,7880,7880,7880,0
|
|
20230830,173100,165375500,7880,7880,7880,7880,0
|
|
20230830,173000,165375500,7880,7880,7880,7880,0
|
|
20230830,172900,165375500,7880,7880,7880,7880,0
|
|
20230830,172800,165375500,7880,7880,7880,7880,0
|
|
20230830,172700,165375500,7880,7880,7880,7880,0
|
|
20230830,172600,165375500,7880,7880,7880,7880,0
|
|
20230830,172500,165375500,7880,7880,7880,7880,0
|
|
20230830,172400,165375500,7880,7880,7880,7880,0
|
|
20230830,172300,165375500,7880,7880,7880,7880,291
|
|
20230830,172200,165375500,7880,7880,7880,7880,0
|
|
20230830,172100,165375500,7880,7880,7880,7880,0
|
|
20230830,172000,165375500,7880,7880,7880,7880,0
|
|
20230830,171900,165375500,7880,7880,7880,7880,0
|
|
20230830,171800,165375500,7880,7880,7880,7880,0
|
|
20230830,171700,165375500,7880,7880,7880,7880,0
|
|
20230830,171600,165375500,7880,7880,7880,7880,0
|
|
20230830,171500,165375500,7880,7880,7880,7880,0
|
|
20230830,171400,165375500,7880,7880,7880,7880,0
|
|
20230830,171300,165375500,7880,7880,7880,7880,0
|
|
20230830,171200,165375500,7880,7880,7880,7880,0
|
|
20230830,171100,165375500,7880,7880,7880,7880,0
|
|
20230830,171000,165375500,7880,7880,7880,7880,0
|
|
20230830,170900,165375500,7880,7880,7880,7880,0
|
|
20230830,170800,165375500,7880,7880,7880,7880,0
|
|
20230830,170700,165375500,7880,7880,7880,7880,0
|
|
20230830,170600,165375500,7880,7880,7880,7880,0
|
|
20230830,170500,165375500,7880,7880,7880,7880,0
|
|
20230830,170400,165375500,7880,7880,7880,7880,0
|
|
20230830,170300,165375500,7880,7880,7880,7880,0
|
|
20230830,170200,165375500,7880,7880,7880,7880,0
|
|
20230830,170100,165375500,7880,7880,7880,7880,0
|
|
20230830,170000,165375500,7880,7880,7880,7880,0
|
|
20230830,165900,165375500,7880,7880,7880,7880,0
|
|
20230830,165800,165375500,7880,7880,7880,7880,0
|
|
20230830,165700,165375500,7880,7880,7880,7880,0
|
|
20230830,165600,165375500,7880,7880,7880,7880,0
|
|
20230830,165500,165375500,7880,7880,7880,7880,0
|
|
20230830,165400,165375500,7880,7880,7880,7880,0
|
|
20230830,165300,165375500,7880,7880,7880,7880,291
|
|
20230830,165200,165375500,7880,7880,7880,7880,0
|
|
20230830,165100,165375500,7880,7880,7880,7880,0
|
|
20230830,165000,165375500,7880,7880,7880,7880,0
|
|
20230830,164900,165375500,7880,7880,7880,7880,0
|
|
20230830,164800,165375500,7880,7880,7880,7880,0
|
|
20230830,164700,165375500,7880,7880,7880,7880,0
|
|
20230830,164600,165375500,7880,7880,7880,7880,0
|
|
20230830,164500,165375500,7880,7880,7880,7880,0
|
|
20230830,164400,165375500,7880,7880,7880,7880,0
|
|
20230830,164300,165375500,7880,7880,7880,7880,0
|
|
20230830,164200,165375500,7880,7880,7880,7880,0
|
|
20230830,164100,165375500,7880,7880,7880,7880,0
|
|
20230830,164000,165375500,7880,7880,7880,7880,0
|
|
20230830,163900,165375500,7880,7880,7880,7880,0
|
|
20230830,163800,165375500,7880,7880,7880,7880,0
|
|
20230830,163700,165375500,7880,7880,7880,7880,0
|
|
20230830,163600,165375500,7880,7880,7880,7880,0
|
|
20230830,163500,165375500,7880,7880,7880,7880,0
|
|
20230830,163400,165375500,7880,7880,7880,7880,0
|
|
20230830,163300,165375500,7880,7880,7880,7880,0
|
|
20230830,163200,165375500,7880,7880,7880,7880,0
|
|
20230830,163100,165375500,7880,7880,7880,7880,0
|
|
20230830,163000,165375500,7880,7880,7880,7880,0
|
|
20230830,162900,165375500,7880,7880,7880,7880,0
|
|
20230830,162800,165375500,7880,7880,7880,7880,0
|
|
20230830,162700,165375500,7880,7880,7880,7880,0
|
|
20230830,162600,165375500,7880,7880,7880,7880,0
|
|
20230830,162500,165375500,7880,7880,7880,7880,0
|
|
20230830,162400,165375500,7880,7880,7880,7880,0
|
|
20230830,162300,165375500,7880,7880,7880,7880,291
|
|
20230830,162200,165375500,7880,7880,7880,7880,0
|
|
20230830,162100,165375500,7880,7880,7880,7880,0
|
|
20230830,162000,165375500,7880,7880,7880,7880,0
|
|
20230830,161900,165375500,7880,7880,7880,7880,0
|
|
20230830,161800,165375500,7880,7880,7880,7880,0
|
|
20230830,161700,165375500,7880,7880,7880,7880,0
|
|
20230830,161600,165375500,7880,7880,7880,7880,0
|
|
20230830,161500,165375500,7880,7880,7880,7880,0
|
|
20230830,161400,165375500,7880,7880,7880,7880,0
|
|
20230830,161300,165375500,7880,7880,7880,7880,0
|
|
20230830,161200,165375500,7880,7880,7880,7880,0
|
|
20230830,161100,165375500,7880,7880,7880,7880,0
|
|
20230830,161000,165375500,7880,7880,7880,7880,0
|
|
20230830,160900,165375500,7880,7880,7880,7880,0
|
|
20230830,160800,165375500,7880,7880,7880,7880,0
|
|
20230830,160700,165375500,7880,7880,7880,7880,0
|
|
20230830,160600,165375500,7880,7880,7880,7880,0
|
|
20230830,160500,165375500,7880,7880,7880,7880,0
|
|
20230830,160400,165375500,7880,7880,7880,7880,0
|
|
20230830,160300,165375500,7880,7880,7880,7880,0
|
|
20230830,160200,165375500,7880,7880,7880,7880,0
|
|
20230830,160100,165375500,7880,7880,7880,7880,0
|
|
20230830,160000,165375500,7880,7880,7880,7880,0
|
|
20230830,155900,165375500,7880,7880,7880,7880,0
|
|
20230830,155800,165375500,7880,7880,7880,7880,0
|
|
20230830,155700,165375500,7880,7880,7880,7880,0
|
|
20230830,155600,165375500,7880,7880,7880,7880,0
|
|
20230830,155500,165375500,7880,7880,7880,7880,0
|
|
20230830,155400,165375500,7880,7880,7880,7880,0
|
|
20230830,155300,165375500,7880,7880,7880,7880,291
|
|
20230830,155200,165375500,7880,7880,7880,7880,0
|
|
20230830,155100,165375500,7880,7880,7880,7880,0
|
|
20230830,155000,165375500,7880,7880,7880,7880,0
|
|
20230830,154900,165375500,7880,7880,7880,7880,0
|
|
20230830,154800,165375500,7880,7880,7880,7880,0
|
|
20230830,154700,165375500,7880,7880,7880,7880,0
|
|
20230830,154600,165375500,7880,7880,7880,7880,0
|
|
20230830,154500,165375500,7880,7880,7880,7880,0
|
|
20230830,154400,165375500,7880,7880,7880,7880,0
|
|
20230830,154300,165375500,7880,7880,7880,7880,0
|
|
20230830,154200,165375500,7880,7880,7880,7880,0
|
|
20230830,154100,165375500,7880,7880,7880,7880,0
|
|
20230830,154000,165375500,7880,7880,7880,7880,0
|
|
20230830,153900,165375500,7880,7880,7880,7880,0
|
|
20230830,153800,165375500,7880,7880,7880,7880,0
|
|
20230830,153700,165375500,7880,7880,7880,7880,0
|
|
20230830,153600,165375500,7880,7880,7880,7880,0
|
|
20230830,153500,165375500,7880,7880,7880,7880,0
|
|
20230830,153400,165375500,7880,7880,7880,7880,0
|
|
20230830,153300,165375500,7880,7880,7880,7880,0
|
|
20230830,153200,165375500,7880,7880,7880,7880,0
|
|
20230830,153100,165375500,7880,7880,7880,7880,0
|
|
20230830,153000,165375500,7880,7880,7880,7880,291
|
|
20230830,152900,163082420,7880,7880,7880,7880,0
|
|
20230830,152800,163082420,7880,7880,7880,7880,0
|
|
20230830,152700,163082420,7880,7880,7880,7880,0
|
|
20230830,152600,163082420,7880,7880,7880,7880,0
|
|
20230830,152500,163082420,7880,7880,7880,7880,0
|
|
20230830,152400,163082420,7880,7880,7880,7880,0
|
|
20230830,152300,163082420,7880,7880,7880,7880,0
|
|
20230830,152200,163082420,7880,7880,7880,7880,0
|
|
20230830,152100,163082420,7880,7880,7880,7880,0
|
|
20230830,152000,163082420,7880,7880,7880,7880,0
|
|
20230830,151900,163082420,7880,7880,7880,7880,57
|
|
20230830,151800,162633260,7880,7880,7880,7880,66
|
|
20230830,151700,162113180,7880,7880,7880,7880,0
|
|
20230830,151600,162113180,7880,7880,7880,7880,0
|
|
20230830,151500,162113180,7880,7880,7880,7880,0
|
|
20230830,151400,162113180,7880,7880,7880,7880,0
|
|
20230830,151300,162113180,7880,7880,7880,7880,0
|
|
20230830,151200,162113180,7880,7880,7880,7880,0
|
|
20230830,151100,162113180,7880,7880,7880,7880,0
|
|
20230830,151000,162113180,7880,7880,7880,7880,39
|
|
20230830,150900,161805860,7880,7880,7880,7880,0
|
|
20230830,150800,161805860,7880,7880,7880,7880,33
|
|
20230830,150700,161545820,7880,7880,7880,7880,0
|
|
20230830,150600,161545820,7880,7880,7880,7880,13
|
|
20230830,150500,161443380,7880,7880,7880,7880,7
|
|
20230830,150400,161388220,7880,7880,7880,7880,0
|
|
20230830,150300,161388220,7880,7880,7880,7880,17
|
|
20230830,150200,161254260,7880,7880,7880,7880,0
|
|
20230830,150100,161254260,7880,7880,7880,7880,10
|
|
20230830,150000,161175460,7880,7880,7880,7880,0
|
|
20230830,145900,161175460,7880,7880,7880,7880,0
|
|
20230830,145800,161175460,7880,7880,7880,7880,0
|
|
20230830,145700,161175460,7880,7880,7880,7880,1
|
|
20230830,145600,161167580,7880,7880,7880,7880,0
|
|
20230830,145500,161167580,7880,7880,7880,7880,26
|
|
20230830,145400,160962700,7890,7890,7890,7890,2
|
|
20230830,145300,160946920,7890,7890,7890,7890,9
|
|
20230830,145200,160875910,7880,7880,7880,7880,12
|
|
20230830,145100,160781350,7890,7890,7890,7890,0
|
|
20230830,145000,160781350,7890,7890,7890,7890,68
|
|
20230830,144900,160244830,7890,7890,7890,7890,0
|
|
20230830,144800,160244830,7890,7890,7890,7890,40
|
|
20230830,144700,159929230,7890,7890,7890,7890,98
|
|
20230830,144600,159156010,7890,7890,7890,7890,1
|
|
20230830,144500,159148120,7860,7860,7860,7860,0
|
|
20230830,144400,159148120,7860,7860,7860,7860,80
|
|
20230830,144300,158519320,7860,7860,7860,7860,0
|
|
20230830,144200,158519320,7860,7870,7870,7860,806
|
|
20230830,144100,152180340,7870,7870,7870,7870,0
|
|
20230830,144000,152180340,7870,7870,7870,7870,0
|
|
20230830,143900,152180340,7870,7870,7870,7870,0
|
|
20230830,143800,152180340,7870,7870,7870,7870,0
|
|
20230830,143700,152180340,7870,7870,7870,7870,1
|
|
20230830,143600,152172470,7870,7880,7880,7870,116
|
|
20230830,143500,151259390,7900,7900,7900,7900,0
|
|
20230830,143400,151259390,7900,7900,7900,7900,821
|
|
20230830,143300,144773490,7900,7880,7900,7880,7
|
|
20230830,143200,144718270,7880,7880,7880,7880,0
|
|
20230830,143100,144718270,7880,7880,7880,7880,0
|
|
20230830,143000,144718270,7880,7880,7880,7880,0
|
|
20230830,142900,144718270,7880,7880,7880,7880,0
|
|
20230830,142800,144718270,7880,7880,7880,7880,182
|
|
20230830,142700,143284110,7900,7900,7900,7900,13
|
|
20230830,142600,143181410,7900,7900,7900,7900,200
|
|
20230830,142500,141601410,7870,7870,7870,7870,0
|
|
20230830,142400,141601410,7870,7870,7870,7870,0
|
|
20230830,142300,141601410,7870,7870,7870,7870,47
|
|
20230830,142200,141231520,7870,7870,7870,7870,0
|
|
20230830,142100,141231520,7870,7870,7870,7870,0
|
|
20230830,142000,141231520,7870,7870,7870,7870,0
|
|
20230830,141900,141231520,7870,7870,7870,7870,0
|
|
20230830,141800,141231520,7870,7870,7870,7870,0
|
|
20230830,141700,141231520,7870,7870,7870,7870,0
|
|
20230830,141600,141231520,7870,7870,7870,7870,0
|
|
20230830,141500,141231520,7870,7870,7870,7870,0
|
|
20230830,141400,141231520,7870,7870,7870,7870,0
|
|
20230830,141300,141231520,7870,7870,7870,7870,10
|
|
20230830,141200,141152820,7870,7870,7870,7870,0
|
|
20230830,141100,141152820,7870,7870,7870,7860,184
|
|
20230830,141000,139706150,7870,7870,7870,7870,0
|
|
20230830,140900,139706150,7870,7870,7870,7870,0
|
|
20230830,140800,139706150,7870,7870,7870,7870,0
|
|
20230830,140700,139706150,7870,7870,7870,7870,0
|
|
20230830,140600,139706150,7870,7870,7870,7870,0
|
|
20230830,140500,139706150,7870,7870,7870,7870,120
|
|
20230830,140400,138761750,7880,7880,7880,7880,110
|
|
20230830,140300,137894950,7880,7880,7880,7880,0
|
|
20230830,140200,137894950,7880,7880,7880,7880,0
|
|
20230830,140100,137894950,7880,7880,7880,7880,20
|
|
20230830,140000,137737350,7890,7890,7890,7890,1
|
|
20230830,135900,137729460,7890,7890,7890,7890,0
|
|
20230830,135800,137729460,7890,7890,7890,7890,20
|
|
20230830,135700,137571660,7850,7850,7850,7850,0
|
|
20230830,135600,137571660,7850,7850,7850,7850,0
|
|
20230830,135500,137571660,7850,7850,7850,7850,0
|
|
20230830,135400,137571660,7850,7850,7850,7850,0
|
|
20230830,135300,137571660,7850,7850,7850,7850,0
|
|
20230830,135200,137571660,7850,7850,7850,7850,0
|
|
20230830,135100,137571660,7850,7850,7850,7850,0
|
|
20230830,135000,137571660,7850,7850,7850,7850,0
|
|
20230830,134900,137571660,7850,7850,7850,7850,0
|
|
20230830,134800,137571660,7850,7850,7850,7850,0
|
|
20230830,134700,137571660,7850,7860,7860,7850,196
|
|
20230830,134600,136031740,7900,7900,7900,7900,0
|
|
20230830,134500,136031740,7900,7900,7900,7900,30
|
|
20230830,134400,135794740,7900,7900,7900,7900,0
|
|
20230830,134300,135794740,7900,7900,7900,7900,0
|
|
20230830,134200,135794740,7900,7900,7900,7900,0
|
|
20230830,134100,135794740,7900,7900,7900,7900,0
|
|
20230830,134000,135794740,7900,7900,7900,7900,0
|
|
20230830,133900,135794740,7900,7900,7900,7900,0
|
|
20230830,133800,135794740,7900,7900,7900,7900,0
|
|
20230830,133700,135794740,7900,7900,7900,7900,0
|
|
20230830,133600,135794740,7900,7900,7900,7900,0
|
|
20230830,133500,135794740,7900,7900,7900,7900,0
|
|
20230830,133400,135794740,7900,7900,7900,7900,0
|
|
20230830,133300,135794740,7900,7900,7900,7900,1
|
|
20230830,133200,135786840,7900,7900,7900,7900,0
|
|
20230830,133100,135786840,7900,7900,7900,7900,0
|
|
20230830,133000,135786840,7900,7900,7900,7900,0
|
|
20230830,132900,135786840,7900,7900,7900,7900,0
|
|
20230830,132800,135786840,7900,7900,7900,7900,0
|
|
20230830,132700,135786840,7900,7900,7900,7900,0
|
|
20230830,132600,135786840,7900,7900,7900,7900,2
|
|
20230830,132500,135771040,7900,7900,7900,7900,0
|
|
20230830,132400,135771040,7900,7900,7900,7900,0
|
|
20230830,132300,135771040,7900,7890,7900,7890,633
|
|
20230830,132200,130771460,7890,7890,7890,7890,0
|
|
20230830,132100,130771460,7890,7890,7890,7890,1
|
|
20230830,132000,130763570,7890,7890,7890,7890,1
|
|
20230830,131900,130755680,7890,7890,7890,7890,0
|
|
20230830,131800,130755680,7890,7890,7890,7890,0
|
|
20230830,131700,130755680,7890,7890,7890,7890,15
|
|
20230830,131600,130637330,7890,7890,7890,7890,0
|
|
20230830,131500,130637330,7890,7890,7890,7890,0
|
|
20230830,131400,130637330,7890,7890,7890,7890,0
|
|
20230830,131300,130637330,7890,7890,7890,7890,1
|
|
20230830,131200,130629440,7850,7850,7850,7850,0
|
|
20230830,131100,130629440,7850,7850,7850,7850,0
|
|
20230830,131000,130629440,7850,7850,7850,7850,0
|
|
20230830,130900,130629440,7850,7850,7850,7850,0
|
|
20230830,130800,130629440,7850,7850,7850,7850,0
|
|
20230830,130700,130629440,7850,7850,7850,7850,0
|
|
20230830,130600,130629440,7850,7850,7850,7850,0
|
|
20230830,130500,130629440,7850,7850,7850,7850,0
|
|
20230830,130400,130629440,7850,7850,7850,7850,0
|
|
20230830,130300,130629440,7850,7850,7850,7850,0
|
|
20230830,130200,130629440,7850,7850,7850,7850,0
|
|
20230830,130100,130629440,7850,7850,7850,7850,0
|
|
20230830,130000,130629440,7850,7850,7850,7850,0
|
|
20230830,125900,130629440,7850,7850,7850,7850,0
|
|
20230830,125800,130629440,7850,7850,7850,7850,0
|
|
20230830,125700,130629440,7850,7850,7850,7850,0
|
|
20230830,125600,130629440,7850,7850,7850,7850,0
|
|
20230830,125500,130629440,7850,7850,7850,7850,1
|
|
20230830,125400,130621590,7830,7830,7830,7830,0
|
|
20230830,125300,130621590,7830,7830,7830,7830,0
|
|
20230830,125200,130621590,7830,7830,7830,7830,0
|
|
20230830,125100,130621590,7830,7830,7830,7830,0
|
|
20230830,125000,130621590,7830,7830,7830,7830,0
|
|
20230830,124900,130621590,7830,7830,7830,7830,0
|
|
20230830,124800,130621590,7830,7830,7830,7830,0
|
|
20230830,124700,130621590,7830,7830,7830,7830,0
|
|
20230830,124600,130621590,7830,7830,7830,7830,1170
|
|
20230830,124500,121460490,7840,7850,7850,7840,2491
|
|
20230830,124400,101929840,7850,7880,7880,7850,6460
|
|
20230830,124300,51171140,7890,7890,7890,7890,0
|
|
20230830,124200,51171140,7890,7890,7890,7890,0
|
|
20230830,124100,51171140,7890,7890,7890,7890,10
|
|
20230830,124000,51092240,7900,7900,7900,7900,0
|
|
20230830,123900,51092240,7900,7900,7900,7900,0
|
|
20230830,123800,51092240,7900,7900,7900,7900,0
|
|
20230830,123700,51092240,7900,7900,7900,7900,0
|
|
20230830,123600,51092240,7900,7900,7900,7900,1
|
|
20230830,123500,51084340,7900,7900,7900,7900,0
|
|
20230830,123400,51084340,7900,7900,7900,7900,0
|
|
20230830,123300,51084340,7900,7900,7900,7900,0
|
|
20230830,123200,51084340,7900,7900,7900,7900,0
|
|
20230830,123100,51084340,7900,7900,7900,7900,0
|
|
20230830,123000,51084340,7900,7900,7900,7900,0
|
|
20230830,122900,51084340,7900,7900,7900,7900,0
|
|
20230830,122800,51084340,7900,7900,7900,7900,0
|
|
20230830,122700,51084340,7900,7900,7900,7900,0
|
|
20230830,122600,51084340,7900,7900,7900,7900,0
|
|
20230830,122500,51084340,7900,7900,7900,7900,0
|
|
20230830,122400,51084340,7900,7900,7900,7900,0
|
|
20230830,122300,51084340,7900,7900,7900,7900,10
|
|
20230830,122200,51005340,7900,7900,7900,7900,25
|
|
20230830,122100,50807840,7900,7900,7900,7900,0
|
|
20230830,122000,50807840,7900,7900,7900,7900,0
|
|
20230830,121900,50807840,7900,7900,7900,7900,0
|
|
20230830,121800,50807840,7900,7900,7900,7900,0
|
|
20230830,121700,50807840,7900,7900,7900,7900,0
|
|
20230830,121600,50807840,7900,7900,7900,7900,1
|
|
20230830,121500,50799940,7900,7900,7900,7900,0
|
|
20230830,121400,50799940,7900,7900,7900,7900,5
|
|
20230830,121300,50760440,7880,7880,7880,7880,0
|
|
20230830,121200,50760440,7880,7880,7880,7880,0
|
|
20230830,121100,50760440,7880,7880,7880,7880,0
|
|
20230830,121000,50760440,7880,7880,7880,7880,8
|
|
20230830,120900,50697400,7880,7880,7880,7880,0
|
|
20230830,120800,50697400,7880,7880,7880,7880,0
|
|
20230830,120700,50697400,7880,7880,7880,7880,0
|
|
20230830,120600,50697400,7880,7880,7880,7880,0
|
|
20230830,120500,50697400,7880,7880,7880,7880,0
|
|
20230830,120400,50697400,7880,7880,7880,7880,0
|
|
20230830,120300,50697400,7880,7880,7880,7880,0
|
|
20230830,120200,50697400,7880,7880,7880,7880,0
|
|
20230830,120100,50697400,7880,7880,7880,7880,0
|
|
20230830,120000,50697400,7880,7880,7880,7880,0
|
|
20230830,115900,50697400,7880,7880,7880,7880,3
|
|
20230830,115800,50673760,7880,7880,7880,7880,20
|
|
20230830,115700,50516160,7880,7880,7880,7880,1
|
|
20230830,115600,50508280,7880,7880,7880,7880,0
|
|
20230830,115500,50508280,7880,7880,7880,7880,3
|
|
20230830,115400,50484640,7880,7880,7880,7880,0
|
|
20230830,115300,50484640,7880,7880,7880,7880,0
|
|
20230830,115200,50484640,7880,7880,7880,7880,132
|
|
20230830,115100,49444480,7880,7880,7880,7880,231
|
|
20230830,115000,47624200,7900,7900,7900,7900,0
|
|
20230830,114900,47624200,7900,7900,7900,7900,0
|
|
20230830,114800,47624200,7900,7900,7900,7900,0
|
|
20230830,114700,47624200,7900,7900,7900,7900,0
|
|
20230830,114600,47624200,7900,7900,7900,7900,0
|
|
20230830,114500,47624200,7900,7900,7900,7900,0
|
|
20230830,114400,47624200,7900,7900,7900,7900,0
|
|
20230830,114300,47624200,7900,7900,7900,7900,2
|
|
20230830,114200,47608400,7890,7890,7890,7890,0
|
|
20230830,114100,47608400,7890,7890,7890,7890,1
|
|
20230830,114000,47600510,7890,7890,7890,7890,0
|
|
20230830,113900,47600510,7890,7890,7890,7890,0
|
|
20230830,113800,47600510,7890,7890,7890,7890,0
|
|
20230830,113700,47600510,7890,7890,7890,7890,0
|
|
20230830,113600,47600510,7890,7890,7890,7890,16
|
|
20230830,113500,47474270,7890,7900,7900,7890,2
|
|
20230830,113400,47458480,7900,7900,7900,7900,0
|
|
20230830,113300,47458480,7900,7900,7900,7900,29
|
|
20230830,113200,47229380,7900,7900,7900,7900,0
|
|
20230830,113100,47229380,7900,7900,7900,7900,0
|
|
20230830,113000,47229380,7900,7900,7900,7900,0
|
|
20230830,112900,47229380,7900,7900,7900,7900,2
|
|
20230830,112800,47213580,7880,7880,7880,7880,0
|
|
20230830,112700,47213580,7880,7880,7880,7880,104
|
|
20230830,112600,46394060,7880,7880,7880,7880,0
|
|
20230830,112500,46394060,7880,7880,7880,7880,5
|
|
20230830,112400,46354660,7910,7910,7910,7910,0
|
|
20230830,112300,46354660,7910,7910,7910,7910,0
|
|
20230830,112200,46354660,7910,7910,7910,7910,0
|
|
20230830,112100,46354660,7910,7910,7910,7910,0
|
|
20230830,112000,46354660,7910,7910,7910,7910,0
|
|
20230830,111900,46354660,7910,7910,7910,7910,0
|
|
20230830,111800,46354660,7910,7910,7910,7910,0
|
|
20230830,111700,46354660,7910,7910,7910,7910,0
|
|
20230830,111600,46354660,7910,7910,7910,7910,1
|
|
20230830,111500,46346750,7880,7880,7880,7880,50
|
|
20230830,111400,45952750,7880,7880,7880,7880,100
|
|
20230830,111300,45164750,7880,7880,7880,7880,50
|
|
20230830,111200,44770750,7870,7870,7870,7870,0
|
|
20230830,111100,44770750,7870,7870,7870,7870,0
|
|
20230830,111000,44770750,7870,7870,7870,7870,0
|
|
20230830,110900,44770750,7870,7870,7870,7870,0
|
|
20230830,110800,44770750,7870,7870,7870,7870,0
|
|
20230830,110700,44770750,7870,7870,7870,7870,50
|
|
20230830,110600,44377250,7870,7870,7870,7870,41
|
|
20230830,110500,44054580,7880,7880,7880,7880,0
|
|
20230830,110400,44054580,7880,7880,7880,7880,5
|
|
20230830,110300,44015180,7880,7880,7880,7880,43
|
|
20230830,110200,43676340,7880,7880,7880,7880,0
|
|
20230830,110100,43676340,7880,7880,7880,7880,1
|
|
20230830,110000,43668460,7870,7870,7870,7870,0
|
|
20230830,105900,43668460,7870,7870,7870,7870,0
|
|
20230830,105800,43668460,7870,7870,7870,7870,1
|
|
20230830,105700,43660590,7860,7880,7880,7860,163
|
|
20230830,105600,42377710,7880,7880,7880,7880,5
|
|
20230830,105500,42338310,7870,7870,7870,7870,51
|
|
20230830,105400,41936940,7870,7870,7870,7870,0
|
|
20230830,105300,41936940,7870,7870,7870,7870,26
|
|
20230830,105200,41732320,7870,7870,7870,7870,0
|
|
20230830,105100,41732320,7870,7870,7870,7870,0
|
|
20230830,105000,41732320,7870,7870,7870,7870,1
|
|
20230830,104900,41724450,7870,7870,7870,7870,1
|
|
20230830,104800,41716580,7870,7870,7870,7870,0
|
|
20230830,104700,41716580,7870,7870,7870,7870,0
|
|
20230830,104600,41716580,7870,7870,7870,7870,78
|
|
20230830,104500,41102720,7870,7870,7870,7870,0
|
|
20230830,104400,41102720,7870,7870,7870,7870,22
|
|
20230830,104300,40929580,7870,7870,7870,7870,1
|
|
20230830,104200,40921710,7860,7860,7860,7860,0
|
|
20230830,104100,40921710,7860,7860,7860,7860,0
|
|
20230830,104000,40921710,7860,7860,7860,7860,0
|
|
20230830,103900,40921710,7860,7860,7860,7860,0
|
|
20230830,103800,40921710,7860,7860,7860,7860,10
|
|
20230830,103700,40843110,7860,7860,7860,7860,0
|
|
20230830,103600,40843110,7860,7860,7860,7860,0
|
|
20230830,103500,40843110,7860,7860,7860,7860,0
|
|
20230830,103400,40843110,7860,7860,7860,7860,0
|
|
20230830,103300,40843110,7860,7860,7860,7860,0
|
|
20230830,103200,40843110,7860,7860,7860,7860,175
|
|
20230830,103100,39467610,7860,7860,7860,7860,0
|
|
20230830,103000,39467610,7860,7860,7860,7860,0
|
|
20230830,102900,39467610,7860,7860,7860,7860,0
|
|
20230830,102800,39467610,7860,7860,7860,7860,0
|
|
20230830,102700,39467610,7860,7860,7860,7860,0
|
|
20230830,102600,39467610,7860,7860,7860,7860,40
|
|
20230830,102500,39153210,7850,7850,7850,7850,7
|
|
20230830,102400,39098260,7860,7860,7860,7860,1
|
|
20230830,102300,39090400,7860,7850,7860,7850,5
|
|
20230830,102200,39051110,7860,7860,7860,7860,11
|
|
20230830,102100,38964650,7860,7860,7860,7860,65
|
|
20230830,102000,38453750,7860,7860,7860,7860,50
|
|
20230830,101900,38060750,7860,7880,7880,7860,746
|
|
20230830,101800,32195050,7880,7880,7890,7880,112
|
|
20230830,101700,31311820,7880,7880,7880,7880,9
|
|
20230830,101600,31240900,7880,7880,7880,7880,3
|
|
20230830,101500,31217260,7880,7880,7880,7880,81
|
|
20230830,101400,30578980,7880,7880,7880,7880,0
|
|
20230830,101300,30578980,7880,7880,7880,7880,50
|
|
20230830,101200,30184980,7890,7890,7890,7890,155
|
|
20230830,101100,28962030,7900,7900,7900,7900,100
|
|
20230830,101000,28172030,7910,7910,7910,7910,3
|
|
20230830,100900,28148300,7920,7920,7920,7920,0
|
|
20230830,100800,28148300,7920,7920,7920,7920,0
|
|
20230830,100700,28148300,7920,7920,7920,7920,0
|
|
20230830,100600,28148300,7920,7920,7920,7920,0
|
|
20230830,100500,28148300,7920,7920,7920,7920,5
|
|
20230830,100400,28108700,7930,7930,7930,7930,0
|
|
20230830,100300,28108700,7930,7930,7930,7930,0
|
|
20230830,100200,28108700,7930,7930,7930,7930,0
|
|
20230830,100100,28108700,7930,7930,7930,7930,0
|
|
20230830,100000,28108700,7930,7930,7930,7930,0
|
|
20230830,095900,28108700,7930,7900,7930,7890,317
|
|
20230830,095800,25596120,7920,7900,7920,7900,289
|
|
20230830,095700,23308580,7900,7900,7900,7900,0
|
|
20230830,095600,23308580,7900,7900,7900,7900,0
|
|
20230830,095500,23308580,7900,7900,7900,7900,0
|
|
20230830,095400,23308580,7900,7900,7900,7900,200
|
|
20230830,095300,21728580,7900,7910,7910,7900,237
|
|
20230830,095200,19854610,7920,7920,7920,7920,0
|
|
20230830,095100,19854610,7920,7920,7920,7920,10
|
|
20230830,095000,19775410,7920,7920,7920,7920,0
|
|
20230830,094900,19775410,7920,7920,7920,7920,0
|
|
20230830,094800,19775410,7920,7920,7920,7920,0
|
|
20230830,094700,19775410,7920,7920,7920,7920,68
|
|
20230830,094600,19236850,7920,7930,7930,7920,310
|
|
20230830,094500,16781550,7930,7930,7930,7930,0
|
|
20230830,094400,16781550,7930,7930,7930,7930,0
|
|
20230830,094300,16781550,7930,7930,7930,7930,0
|
|
20230830,094200,16781550,7930,7930,7930,7930,0
|
|
20230830,094100,16781550,7930,7930,7930,7930,100
|
|
20230830,094000,15988550,7930,7930,7930,7930,1
|
|
20230830,093900,15980620,7920,7920,7920,7920,50
|
|
20230830,093800,15584620,7930,7940,7940,7930,324
|
|
20230830,093700,13014300,7940,7940,7940,7940,1
|
|
20230830,093600,13006360,7940,7940,7940,7930,4
|
|
20230830,093500,12974620,7930,7930,7930,7930,130
|
|
20230830,093400,11943720,7930,7930,7930,7930,0
|
|
20230830,093300,11943720,7930,7930,7930,7930,8
|
|
20230830,093200,11880280,7930,7930,7930,7930,51
|
|
20230830,093100,11475850,7930,7930,7930,7930,102
|
|
20230830,093000,10666990,7940,7940,7940,7940,1
|
|
20230830,092900,10659050,7930,7930,7930,7930,1
|
|
20230830,092800,10651120,7940,7940,7940,7940,0
|
|
20230830,092700,10651120,7940,7940,7940,7940,0
|
|
20230830,092600,10651120,7940,7940,7940,7940,0
|
|
20230830,092500,10651120,7940,7940,7940,7940,0
|
|
20230830,092400,10651120,7940,7940,7940,7940,105
|
|
20230830,092300,9817420,7940,7940,7940,7940,0
|
|
20230830,092200,9817420,7940,7940,7940,7940,0
|
|
20230830,092100,9817420,7940,7940,7940,7940,11
|
|
20230830,092000,9730080,7950,7950,7950,7950,0
|
|
20230830,091900,9730080,7950,7950,7950,7950,1
|
|
20230830,091800,9722130,7940,7940,7940,7940,0
|
|
20230830,091700,9722130,7940,7940,7940,7940,0
|
|
20230830,091600,9722130,7940,7940,7940,7940,36
|
|
20230830,091500,9436290,7950,7950,7950,7950,0
|
|
20230830,091400,9436290,7950,7950,7950,7950,6
|
|
20230830,091300,9388590,7950,7950,7950,7950,10
|
|
20230830,091200,9309090,7960,7930,7960,7930,422
|
|
20230830,091100,5955620,7930,7930,7930,7930,149
|
|
20230830,091000,4774050,7930,7920,7930,7920,41
|
|
20230830,090900,4449320,7900,7900,7900,7900,0
|
|
20230830,090800,4449320,7900,7900,7900,7900,0
|
|
20230830,090700,4449320,7900,7900,7900,7900,1
|
|
20230830,090600,4441420,7900,7900,7900,7900,0
|
|
20230830,090500,4441420,7900,7900,7900,7900,2
|
|
20230830,090400,4425620,7900,7900,7900,7900,90
|
|
20230830,090300,3714620,7900,7900,7900,7900,0
|
|
20230830,090200,3714620,7900,7900,7900,7900,0
|
|
20230830,090100,3714620,7900,7920,7920,7900,255
|
|
20230830,090000,1698800,7920,7940,7940,7920,214
|