684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,202100,446276400,15040,15040,15040,15040,660
|
|
20230804,202000,446276400,15040,15040,15040,15040,0
|
|
20230804,201900,446276400,15040,15040,15040,15040,0
|
|
20230804,201800,446276400,15040,15040,15040,15040,0
|
|
20230804,201700,446276400,15040,15040,15040,15040,0
|
|
20230804,201600,446276400,15040,15040,15040,15040,0
|
|
20230804,201500,446276400,15040,15040,15040,15040,0
|
|
20230804,201400,446276400,15040,15040,15040,15040,0
|
|
20230804,201300,446276400,15040,15040,15040,15040,0
|
|
20230804,201200,446276400,15040,15040,15040,15040,0
|
|
20230804,201100,446276400,15040,15040,15040,15040,0
|
|
20230804,201000,446276400,15040,15040,15040,15040,0
|
|
20230804,200900,446276400,15040,15040,15040,15040,0
|
|
20230804,200800,446276400,15040,15040,15040,15040,0
|
|
20230804,200700,446276400,15040,15040,15040,15040,0
|
|
20230804,200600,446276400,15040,15040,15040,15040,0
|
|
20230804,200500,446276400,15040,15040,15040,15040,0
|
|
20230804,200400,446276400,15040,15040,15040,15040,0
|
|
20230804,200300,446276400,15040,15040,15040,15040,0
|
|
20230804,200200,446276400,15040,15040,15040,15040,0
|
|
20230804,200100,446276400,15040,15040,15040,15040,0
|
|
20230804,200000,446276400,15040,15040,15040,15040,0
|
|
20230804,195900,446276400,15040,15040,15040,15040,0
|
|
20230804,195800,446276400,15040,15040,15040,15040,0
|
|
20230804,195700,446276400,15040,15040,15040,15040,0
|
|
20230804,195600,446276400,15040,15040,15040,15040,0
|
|
20230804,195500,446276400,15040,15040,15040,15040,0
|
|
20230804,195400,446276400,15040,15040,15040,15040,0
|
|
20230804,195300,446276400,15040,15040,15040,15040,0
|
|
20230804,195200,446276400,15040,15040,15040,15040,0
|
|
20230804,195100,446276400,15040,15040,15040,15040,660
|
|
20230804,195000,446276400,15040,15040,15040,15040,0
|
|
20230804,194900,446276400,15040,15040,15040,15040,0
|
|
20230804,194800,446276400,15040,15040,15040,15040,0
|
|
20230804,194700,446276400,15040,15040,15040,15040,0
|
|
20230804,194600,446276400,15040,15040,15040,15040,0
|
|
20230804,194500,446276400,15040,15040,15040,15040,0
|
|
20230804,194400,446276400,15040,15040,15040,15040,0
|
|
20230804,194300,446276400,15040,15040,15040,15040,0
|
|
20230804,194200,446276400,15040,15040,15040,15040,0
|
|
20230804,194100,446276400,15040,15040,15040,15040,0
|
|
20230804,194000,446276400,15040,15040,15040,15040,0
|
|
20230804,193900,446276400,15040,15040,15040,15040,0
|
|
20230804,193800,446276400,15040,15040,15040,15040,0
|
|
20230804,193700,446276400,15040,15040,15040,15040,0
|
|
20230804,193600,446276400,15040,15040,15040,15040,0
|
|
20230804,193500,446276400,15040,15040,15040,15040,0
|
|
20230804,193400,446276400,15040,15040,15040,15040,0
|
|
20230804,193300,446276400,15040,15040,15040,15040,0
|
|
20230804,193200,446276400,15040,15040,15040,15040,0
|
|
20230804,193100,446276400,15040,15040,15040,15040,0
|
|
20230804,193000,446276400,15040,15040,15040,15040,0
|
|
20230804,192900,446276400,15040,15040,15040,15040,0
|
|
20230804,192800,446276400,15040,15040,15040,15040,0
|
|
20230804,192700,446276400,15040,15040,15040,15040,0
|
|
20230804,192600,446276400,15040,15040,15040,15040,0
|
|
20230804,192500,446276400,15040,15040,15040,15040,0
|
|
20230804,192400,446276400,15040,15040,15040,15040,0
|
|
20230804,192300,446276400,15040,15040,15040,15040,0
|
|
20230804,192200,446276400,15040,15040,15040,15040,0
|
|
20230804,192100,446276400,15040,15040,15040,15040,660
|
|
20230804,192000,446276400,15040,15040,15040,15040,0
|
|
20230804,191900,446276400,15040,15040,15040,15040,0
|
|
20230804,191800,446276400,15040,15040,15040,15040,0
|
|
20230804,191700,446276400,15040,15040,15040,15040,0
|
|
20230804,191600,446276400,15040,15040,15040,15040,0
|
|
20230804,191500,446276400,15040,15040,15040,15040,0
|
|
20230804,191400,446276400,15040,15040,15040,15040,0
|
|
20230804,191300,446276400,15040,15040,15040,15040,0
|
|
20230804,191200,446276400,15040,15040,15040,15040,0
|
|
20230804,191100,446276400,15040,15040,15040,15040,0
|
|
20230804,191000,446276400,15040,15040,15040,15040,0
|
|
20230804,190900,446276400,15040,15040,15040,15040,0
|
|
20230804,190800,446276400,15040,15040,15040,15040,0
|
|
20230804,190700,446276400,15040,15040,15040,15040,0
|
|
20230804,190600,446276400,15040,15040,15040,15040,0
|
|
20230804,190500,446276400,15040,15040,15040,15040,0
|
|
20230804,190400,446276400,15040,15040,15040,15040,0
|
|
20230804,190300,446276400,15040,15040,15040,15040,0
|
|
20230804,190200,446276400,15040,15040,15040,15040,0
|
|
20230804,190100,446276400,15040,15040,15040,15040,0
|
|
20230804,190000,446276400,15040,15040,15040,15040,0
|
|
20230804,185900,446276400,15040,15040,15040,15040,0
|
|
20230804,185800,446276400,15040,15040,15040,15040,0
|
|
20230804,185700,446276400,15040,15040,15040,15040,0
|
|
20230804,185600,446276400,15040,15040,15040,15040,0
|
|
20230804,185500,446276400,15040,15040,15040,15040,0
|
|
20230804,185400,446276400,15040,15040,15040,15040,0
|
|
20230804,185300,446276400,15040,15040,15040,15040,0
|
|
20230804,185200,446276400,15040,15040,15040,15040,0
|
|
20230804,185100,446276400,15040,15040,15040,15040,660
|
|
20230804,185000,446276400,15040,15040,15040,15040,0
|
|
20230804,184900,446276400,15040,15040,15040,15040,0
|
|
20230804,184800,446276400,15040,15040,15040,15040,0
|
|
20230804,184700,446276400,15040,15040,15040,15040,0
|
|
20230804,184600,446276400,15040,15040,15040,15040,0
|
|
20230804,184500,446276400,15040,15040,15040,15040,0
|
|
20230804,184400,446276400,15040,15040,15040,15040,0
|
|
20230804,184300,446276400,15040,15040,15040,15040,0
|
|
20230804,184200,446276400,15040,15040,15040,15040,0
|
|
20230804,184100,446276400,15040,15040,15040,15040,0
|
|
20230804,184000,446276400,15040,15040,15040,15040,0
|
|
20230804,183900,446276400,15040,15040,15040,15040,0
|
|
20230804,183800,446276400,15040,15040,15040,15040,0
|
|
20230804,183700,446276400,15040,15040,15040,15040,0
|
|
20230804,183600,446276400,15040,15040,15040,15040,0
|
|
20230804,183500,446276400,15040,15040,15040,15040,0
|
|
20230804,183400,446276400,15040,15040,15040,15040,0
|
|
20230804,183300,446276400,15040,15040,15040,15040,0
|
|
20230804,183200,446276400,15040,15040,15040,15040,0
|
|
20230804,183100,446276400,15040,15040,15040,15040,0
|
|
20230804,183000,446276400,15040,15040,15040,15040,0
|
|
20230804,182900,446276400,15040,15040,15040,15040,0
|
|
20230804,182800,446276400,15040,15040,15040,15040,0
|
|
20230804,182700,446276400,15040,15040,15040,15040,0
|
|
20230804,182600,446276400,15040,15040,15040,15040,0
|
|
20230804,182500,446276400,15040,15040,15040,15040,0
|
|
20230804,182400,446276400,15040,15040,15040,15040,0
|
|
20230804,182300,446276400,15040,15040,15040,15040,0
|
|
20230804,182200,446276400,15040,15040,15040,15040,0
|
|
20230804,182100,446276400,15040,15040,15040,15040,660
|
|
20230804,182000,446276400,15040,15040,15040,15040,0
|
|
20230804,181900,446276400,15040,15040,15040,15040,0
|
|
20230804,181800,446276400,15040,15040,15040,15040,0
|
|
20230804,181700,446276400,15040,15040,15040,15040,0
|
|
20230804,181600,446276400,15040,15040,15040,15040,0
|
|
20230804,181500,446276400,15040,15040,15040,15040,0
|
|
20230804,181400,446276400,15040,15040,15040,15040,0
|
|
20230804,181300,446276400,15040,15040,15040,15040,0
|
|
20230804,181200,446276400,15040,15040,15040,15040,0
|
|
20230804,181100,446276400,15040,15040,15040,15040,0
|
|
20230804,181000,446276400,15040,15040,15040,15040,0
|
|
20230804,180900,446276400,15040,15040,15040,15040,0
|
|
20230804,180800,446276400,15040,15040,15040,15040,0
|
|
20230804,180700,446276400,15040,15040,15040,15040,0
|
|
20230804,180600,446276400,15040,15040,15040,15040,0
|
|
20230804,180500,446276400,15040,15040,15040,15040,0
|
|
20230804,180400,446276400,15040,15040,15040,15040,0
|
|
20230804,180300,446276400,15040,15040,15040,15040,0
|
|
20230804,180200,446276400,15040,15040,15040,15040,0
|
|
20230804,180100,446276400,15040,15040,15040,15040,0
|
|
20230804,180000,446276400,15040,15040,15040,15040,0
|
|
20230804,175900,446276400,15040,15040,15040,15040,0
|
|
20230804,175800,446276400,15040,15040,15040,15040,0
|
|
20230804,175700,446276400,15040,15040,15040,15040,0
|
|
20230804,175600,446276400,15040,15040,15040,15040,0
|
|
20230804,175500,446276400,15040,15040,15040,15040,0
|
|
20230804,175400,446276400,15040,15040,15040,15040,0
|
|
20230804,175300,446276400,15040,15040,15040,15040,0
|
|
20230804,175200,446276400,15040,15040,15040,15040,0
|
|
20230804,175100,446276400,15040,15040,15040,15040,660
|
|
20230804,175000,446276400,15040,15040,15040,15040,0
|
|
20230804,174900,446276400,15040,15040,15040,15040,0
|
|
20230804,174800,446276400,15040,15040,15040,15040,0
|
|
20230804,174700,446276400,15040,15040,15040,15040,0
|
|
20230804,174600,446276400,15040,15040,15040,15040,0
|
|
20230804,174500,446276400,15040,15040,15040,15040,0
|
|
20230804,174400,446276400,15040,15040,15040,15040,0
|
|
20230804,174300,446276400,15040,15040,15040,15040,0
|
|
20230804,174200,446276400,15040,15040,15040,15040,0
|
|
20230804,174100,446276400,15040,15040,15040,15040,0
|
|
20230804,174000,446276400,15040,15040,15040,15040,0
|
|
20230804,173900,446276400,15040,15040,15040,15040,0
|
|
20230804,173800,446276400,15040,15040,15040,15040,0
|
|
20230804,173700,446276400,15040,15040,15040,15040,0
|
|
20230804,173600,446276400,15040,15040,15040,15040,0
|
|
20230804,173500,446276400,15040,15040,15040,15040,0
|
|
20230804,173400,446276400,15040,15040,15040,15040,0
|
|
20230804,173300,446276400,15040,15040,15040,15040,0
|
|
20230804,173200,446276400,15040,15040,15040,15040,0
|
|
20230804,173100,446276400,15040,15040,15040,15040,0
|
|
20230804,173000,446276400,15040,15040,15040,15040,0
|
|
20230804,172900,446276400,15040,15040,15040,15040,0
|
|
20230804,172800,446276400,15040,15040,15040,15040,0
|
|
20230804,172700,446276400,15040,15040,15040,15040,0
|
|
20230804,172600,446276400,15040,15040,15040,15040,0
|
|
20230804,172500,446276400,15040,15040,15040,15040,0
|
|
20230804,172400,446276400,15040,15040,15040,15040,0
|
|
20230804,172300,446276400,15040,15040,15040,15040,0
|
|
20230804,172200,446276400,15040,15040,15040,15040,0
|
|
20230804,172100,446276400,15040,15040,15040,15040,660
|
|
20230804,172000,446276400,15040,15040,15040,15040,0
|
|
20230804,171900,446276400,15040,15040,15040,15040,0
|
|
20230804,171800,446276400,15040,15040,15040,15040,0
|
|
20230804,171700,446276400,15040,15040,15040,15040,0
|
|
20230804,171600,446276400,15040,15040,15040,15040,0
|
|
20230804,171500,446276400,15040,15040,15040,15040,0
|
|
20230804,171400,446276400,15040,15040,15040,15040,0
|
|
20230804,171300,446276400,15040,15040,15040,15040,0
|
|
20230804,171200,446276400,15040,15040,15040,15040,0
|
|
20230804,171100,446276400,15040,15040,15040,15040,0
|
|
20230804,171000,446276400,15040,15040,15040,15040,0
|
|
20230804,170900,446276400,15040,15040,15040,15040,0
|
|
20230804,170800,446276400,15040,15040,15040,15040,0
|
|
20230804,170700,446276400,15040,15040,15040,15040,0
|
|
20230804,170600,446276400,15040,15040,15040,15040,0
|
|
20230804,170500,446276400,15040,15040,15040,15040,0
|
|
20230804,170400,446276400,15040,15040,15040,15040,0
|
|
20230804,170300,446276400,15040,15040,15040,15040,0
|
|
20230804,170200,446276400,15040,15040,15040,15040,0
|
|
20230804,170100,446276400,15040,15040,15040,15040,0
|
|
20230804,170000,446276400,15040,15040,15040,15040,0
|
|
20230804,165900,446276400,15040,15040,15040,15040,0
|
|
20230804,165800,446276400,15040,15040,15040,15040,0
|
|
20230804,165700,446276400,15040,15040,15040,15040,0
|
|
20230804,165600,446276400,15040,15040,15040,15040,0
|
|
20230804,165500,446276400,15040,15040,15040,15040,0
|
|
20230804,165400,446276400,15040,15040,15040,15040,0
|
|
20230804,165300,446276400,15040,15040,15040,15040,0
|
|
20230804,165200,446276400,15040,15040,15040,15040,0
|
|
20230804,165100,446276400,15040,15040,15040,15040,660
|
|
20230804,165000,446276400,15040,15040,15040,15040,0
|
|
20230804,164900,446276400,15040,15040,15040,15040,0
|
|
20230804,164800,446276400,15040,15040,15040,15040,0
|
|
20230804,164700,446276400,15040,15040,15040,15040,0
|
|
20230804,164600,446276400,15040,15040,15040,15040,0
|
|
20230804,164500,446276400,15040,15040,15040,15040,0
|
|
20230804,164400,446276400,15040,15040,15040,15040,0
|
|
20230804,164300,446276400,15040,15040,15040,15040,0
|
|
20230804,164200,446276400,15040,15040,15040,15040,0
|
|
20230804,164100,446276400,15040,15040,15040,15040,0
|
|
20230804,164000,446276400,15040,15040,15040,15040,0
|
|
20230804,163900,446276400,15040,15040,15040,15040,0
|
|
20230804,163800,446276400,15040,15040,15040,15040,0
|
|
20230804,163700,446276400,15040,15040,15040,15040,0
|
|
20230804,163600,446276400,15040,15040,15040,15040,0
|
|
20230804,163500,446276400,15040,15040,15040,15040,0
|
|
20230804,163400,446276400,15040,15040,15040,15040,0
|
|
20230804,163300,446276400,15040,15040,15040,15040,0
|
|
20230804,163200,446276400,15040,15040,15040,15040,0
|
|
20230804,163100,446276400,15040,15040,15040,15040,0
|
|
20230804,163000,446276400,15040,15040,15040,15040,0
|
|
20230804,162900,446276400,15040,15040,15040,15040,0
|
|
20230804,162800,446276400,15040,15040,15040,15040,0
|
|
20230804,162700,446276400,15040,15040,15040,15040,0
|
|
20230804,162600,446276400,15040,15040,15040,15040,0
|
|
20230804,162500,446276400,15040,15040,15040,15040,0
|
|
20230804,162400,446276400,15040,15040,15040,15040,0
|
|
20230804,162300,446276400,15040,15040,15040,15040,0
|
|
20230804,162200,446276400,15040,15040,15040,15040,0
|
|
20230804,162100,446276400,15040,15040,15040,15040,660
|
|
20230804,162000,446276400,15040,15040,15040,15040,0
|
|
20230804,161900,446276400,15040,15040,15040,15040,0
|
|
20230804,161800,446276400,15040,15040,15040,15040,0
|
|
20230804,161700,446276400,15040,15040,15040,15040,0
|
|
20230804,161600,446276400,15040,15040,15040,15040,0
|
|
20230804,161500,446276400,15040,15040,15040,15040,0
|
|
20230804,161400,446276400,15040,15040,15040,15040,0
|
|
20230804,161300,446276400,15040,15040,15040,15040,0
|
|
20230804,161200,446276400,15040,15040,15040,15040,0
|
|
20230804,161100,446276400,15040,15040,15040,15040,0
|
|
20230804,161000,446276400,15040,15040,15040,15040,0
|
|
20230804,160900,446276400,15040,15040,15040,15040,0
|
|
20230804,160800,446276400,15040,15040,15040,15040,0
|
|
20230804,160700,446276400,15040,15040,15040,15040,0
|
|
20230804,160600,446276400,15040,15040,15040,15040,0
|
|
20230804,160500,446276400,15040,15040,15040,15040,0
|
|
20230804,160400,446276400,15040,15040,15040,15040,0
|
|
20230804,160300,446276400,15040,15040,15040,15040,0
|
|
20230804,160200,446276400,15040,15040,15040,15040,0
|
|
20230804,160100,446276400,15040,15040,15040,15040,0
|
|
20230804,160000,446276400,15040,15040,15040,15040,0
|
|
20230804,155900,446276400,15040,15040,15040,15040,0
|
|
20230804,155800,446276400,15040,15040,15040,15040,0
|
|
20230804,155700,446276400,15040,15040,15040,15040,0
|
|
20230804,155600,446276400,15040,15040,15040,15040,0
|
|
20230804,155500,446276400,15040,15040,15040,15040,0
|
|
20230804,155400,446276400,15040,15040,15040,15040,0
|
|
20230804,155300,446276400,15040,15040,15040,15040,0
|
|
20230804,155200,446276400,15040,15040,15040,15040,0
|
|
20230804,155100,446276400,15040,15040,15040,15040,660
|
|
20230804,155000,446276400,15040,15040,15040,15040,0
|
|
20230804,154900,446276400,15040,15040,15040,15040,0
|
|
20230804,154800,446276400,15040,15040,15040,15040,0
|
|
20230804,154700,446276400,15040,15040,15040,15040,0
|
|
20230804,154600,446276400,15040,15040,15040,15040,0
|
|
20230804,154500,446276400,15040,15040,15040,15040,0
|
|
20230804,154400,446276400,15040,15040,15040,15040,0
|
|
20230804,154300,446276400,15040,15040,15040,15040,0
|
|
20230804,154200,446276400,15040,15040,15040,15040,0
|
|
20230804,154100,446276400,15040,15040,15040,15040,0
|
|
20230804,154000,446276400,15040,15040,15040,15040,0
|
|
20230804,153900,446276400,15040,15040,15040,15040,0
|
|
20230804,153800,446276400,15040,15040,15040,15040,0
|
|
20230804,153700,446276400,15040,15040,15040,15040,0
|
|
20230804,153600,446276400,15040,15040,15040,15040,0
|
|
20230804,153500,446276400,15040,15040,15040,15040,0
|
|
20230804,153400,446276400,15040,15040,15040,15040,0
|
|
20230804,153300,446276400,15040,15040,15040,15040,0
|
|
20230804,153200,446276400,15040,15040,15040,15040,0
|
|
20230804,153100,446276400,15040,15040,15040,15040,0
|
|
20230804,153000,446276400,15040,15040,15040,15040,660
|
|
20230804,152900,436350000,15040,15040,15040,15040,0
|
|
20230804,152800,436350000,15040,15040,15040,15040,0
|
|
20230804,152700,436350000,15040,15040,15040,15040,0
|
|
20230804,152600,436350000,15040,15040,15040,15040,0
|
|
20230804,152500,436350000,15040,15040,15040,15040,0
|
|
20230804,152400,436350000,15040,15040,15040,15040,0
|
|
20230804,152300,436350000,15040,15040,15040,15040,0
|
|
20230804,152200,436350000,15040,15040,15040,15040,0
|
|
20230804,152100,436350000,15040,15040,15040,15040,0
|
|
20230804,152000,436350000,15040,15040,15040,15040,0
|
|
20230804,151900,436350000,15040,15080,15150,15040,45
|
|
20230804,151800,435670470,15030,15030,15030,15030,0
|
|
20230804,151700,435670470,15030,15040,15040,15020,308
|
|
20230804,151600,431042040,15040,15090,15090,15040,30
|
|
20230804,151500,430589590,15030,15100,15100,15030,477
|
|
20230804,151400,423389060,15090,15090,15090,15090,131
|
|
20230804,151300,421412270,15030,15080,15090,15030,53
|
|
20230804,151200,420612690,15020,15080,15080,15020,624
|
|
20230804,151100,411206070,15020,15030,15030,15020,110
|
|
20230804,151000,409553860,15010,15010,15010,15010,0
|
|
20230804,150900,409553860,15010,15010,15010,15010,0
|
|
20230804,150800,409553860,15010,15010,15010,15010,0
|
|
20230804,150700,409553860,15010,15080,15080,15010,102
|
|
20230804,150600,408015820,15010,15080,15080,15010,182
|
|
20230804,150500,405282530,15000,15000,15000,15000,0
|
|
20230804,150400,405282530,15000,15080,15080,15000,105
|
|
20230804,150300,403700010,15000,15000,15000,15000,0
|
|
20230804,150200,403700010,15000,15000,15000,15000,0
|
|
20230804,150100,403700010,15000,15080,15080,15000,2
|
|
20230804,150000,403669930,14990,15050,15070,14990,405
|
|
20230804,145900,397575730,15050,15050,15050,15050,3
|
|
20230804,145800,397530580,15050,15030,15050,15030,65
|
|
20230804,145700,396553610,15020,15020,15020,15020,0
|
|
20230804,145600,396553610,15020,15020,15020,15020,0
|
|
20230804,145500,396553610,15020,15020,15040,15020,4
|
|
20230804,145400,396493490,15020,15020,15020,15020,0
|
|
20230804,145300,396493490,15020,15020,15020,15020,10
|
|
20230804,145200,396343290,15020,15020,15020,15020,0
|
|
20230804,145100,396343290,15020,15020,15020,15020,0
|
|
20230804,145000,396343290,15020,15020,15020,15020,0
|
|
20230804,144900,396343290,15020,15020,15020,15020,10
|
|
20230804,144800,396193090,15020,15040,15040,15020,37
|
|
20230804,144700,395636690,15040,15030,15040,15030,10
|
|
20230804,144600,395486310,15040,15040,15040,15040,0
|
|
20230804,144500,395486310,15040,15040,15040,15040,2
|
|
20230804,144400,395456230,14990,14990,14990,14990,0
|
|
20230804,144300,395456230,14990,14990,14990,14990,0
|
|
20230804,144200,395456230,14990,15000,15000,14990,104
|
|
20230804,144100,393896260,14990,15040,15040,14990,101
|
|
20230804,144000,392380990,15000,15020,15100,15000,204
|
|
20230804,143900,389313210,15010,15010,15010,15010,0
|
|
20230804,143800,389313210,15010,15010,15010,15010,0
|
|
20230804,143700,389313210,15010,15010,15010,15010,6
|
|
20230804,143600,389223150,15010,15010,15010,15010,0
|
|
20230804,143500,389223150,15010,15010,15010,15010,0
|
|
20230804,143400,389223150,15010,15010,15010,15010,0
|
|
20230804,143300,389223150,15010,15000,15010,14970,286
|
|
20230804,143200,384933370,14990,15000,15000,14990,93
|
|
20230804,143100,383539210,14970,14970,14970,14970,0
|
|
20230804,143000,383539210,14970,14960,14970,14920,124
|
|
20230804,142900,381684550,14910,14930,14950,14910,472
|
|
20230804,142800,374629880,14890,14890,14890,14890,0
|
|
20230804,142700,374629880,14890,14890,14890,14890,0
|
|
20230804,142600,374629880,14890,14890,14890,14890,0
|
|
20230804,142500,374629880,14890,14890,14890,14890,0
|
|
20230804,142400,374629880,14890,14950,14950,14890,273
|
|
20230804,142300,370550420,14880,14940,14940,14880,65
|
|
20230804,142200,369579500,14940,14940,14940,14940,0
|
|
20230804,142100,369579500,14940,14870,14940,14870,96
|
|
20230804,142000,368151840,14860,14860,14860,14860,207
|
|
20230804,141900,365075820,14860,14860,14860,14860,0
|
|
20230804,141800,365075820,14860,14930,14940,14860,104
|
|
20230804,141700,363522400,14860,14860,14860,14860,0
|
|
20230804,141600,363522400,14860,14860,14860,14860,0
|
|
20230804,141500,363522400,14860,14860,14860,14860,0
|
|
20230804,141400,363522400,14860,14900,14900,14860,110
|
|
20230804,141300,361883560,14890,14890,14890,14890,1
|
|
20230804,141200,361868670,14840,14840,14840,14840,0
|
|
20230804,141100,361868670,14840,14840,14840,14840,0
|
|
20230804,141000,361868670,14840,14880,14880,14840,113
|
|
20230804,140900,360187350,14880,14880,14880,14880,2
|
|
20230804,140800,360157590,14880,14880,14880,14880,1
|
|
20230804,140700,360142710,14870,14870,14870,14870,0
|
|
20230804,140600,360142710,14870,14870,14870,14870,1
|
|
20230804,140500,360127840,14840,14850,14850,14840,26
|
|
20230804,140400,359741750,14840,14870,14870,14840,180
|
|
20230804,140300,357065610,14820,14820,14820,14820,0
|
|
20230804,140200,357065610,14820,14820,14820,14820,0
|
|
20230804,140100,357065610,14820,14860,14860,14820,65
|
|
20230804,140000,356100850,14820,14820,14820,14820,0
|
|
20230804,135900,356100850,14820,14820,14820,14820,0
|
|
20230804,135800,356100850,14820,14820,14820,14820,1
|
|
20230804,135700,356086030,14860,14860,14860,14860,0
|
|
20230804,135600,356086030,14860,14840,14860,14820,40
|
|
20230804,135500,355492740,14840,14840,14840,14840,0
|
|
20230804,135400,355492740,14840,14860,14860,14840,114
|
|
20230804,135300,353798980,14840,14840,14840,14840,1
|
|
20230804,135200,353784140,14840,14840,14840,14840,0
|
|
20230804,135100,353784140,14840,14840,14840,14840,26
|
|
20230804,135000,353398300,14840,14850,14850,14840,123
|
|
20230804,134900,351571810,14840,14840,14840,14840,26
|
|
20230804,134800,351185970,14840,14840,14840,14840,0
|
|
20230804,134700,351185970,14840,14840,14840,14840,27
|
|
20230804,134600,350785290,14840,14850,14850,14840,135
|
|
20230804,134500,348780630,14840,14840,14840,14840,30
|
|
20230804,134400,348335430,14840,14850,14850,14840,116
|
|
20230804,134300,346612860,14850,14850,14850,14850,0
|
|
20230804,134200,346612860,14850,14850,14850,14850,0
|
|
20230804,134100,346612860,14850,14840,14850,14840,95
|
|
20230804,134000,345202860,14840,14840,14840,14840,6
|
|
20230804,133900,345113820,14840,14840,14840,14830,10
|
|
20230804,133800,344965430,14850,14850,14850,14850,0
|
|
20230804,133700,344965430,14850,14850,14850,14850,0
|
|
20230804,133600,344965430,14850,14850,14850,14850,9
|
|
20230804,133500,344831780,14870,14870,14870,14870,0
|
|
20230804,133400,344831780,14870,14870,14870,14870,0
|
|
20230804,133300,344831780,14870,14870,14870,14870,0
|
|
20230804,133200,344831780,14870,14830,14870,14830,4
|
|
20230804,133100,344772340,14830,14840,14840,14830,20
|
|
20230804,133000,344475640,14830,14830,14830,14830,26
|
|
20230804,132900,344090060,14830,14830,14830,14830,12
|
|
20230804,132800,343912100,14810,14820,14820,14810,6
|
|
20230804,132700,343823230,14810,14810,14810,14810,5
|
|
20230804,132600,343749180,14810,14810,14810,14810,4
|
|
20230804,132500,343689940,14840,14840,14840,14840,1
|
|
20230804,132400,343675100,14880,14880,14880,14880,0
|
|
20230804,132300,343675100,14880,14890,14890,14880,13
|
|
20230804,132200,343481540,14900,14890,14900,14890,7
|
|
20230804,132100,343377260,14900,14860,14900,14860,70
|
|
20230804,132000,342334660,14860,14860,14860,14860,15
|
|
20230804,131900,342111760,14900,14900,14900,14900,0
|
|
20230804,131800,342111760,14900,14820,14900,14820,14
|
|
20230804,131700,341903500,14820,14810,14820,14810,21
|
|
20230804,131600,341592450,14790,14790,14790,14790,0
|
|
20230804,131500,341592450,14790,14800,14820,14790,11
|
|
20230804,131400,341429580,14790,14790,14790,14790,0
|
|
20230804,131300,341429580,14790,14780,14790,14780,126
|
|
20230804,131200,339567260,14770,14790,14790,14770,432
|
|
20230804,131100,333181900,14830,14850,14850,14830,588
|
|
20230804,131000,324458880,14890,14890,14890,14890,0
|
|
20230804,130900,324458880,14890,14890,14890,14890,0
|
|
20230804,130800,324458880,14890,14890,14890,14890,3
|
|
20230804,130700,324414210,14890,14890,14890,14890,0
|
|
20230804,130600,324414210,14890,14890,14890,14890,0
|
|
20230804,130500,324414210,14890,14890,14890,14890,1
|
|
20230804,130400,324399320,14830,14830,14830,14830,0
|
|
20230804,130300,324399320,14830,14830,14830,14830,0
|
|
20230804,130200,324399320,14830,14830,14830,14830,0
|
|
20230804,130100,324399320,14830,14830,14830,14830,0
|
|
20230804,130000,324399320,14830,14830,14830,14830,0
|
|
20230804,125900,324399320,14830,14900,14900,14830,42
|
|
20230804,125800,323776020,14900,14900,14900,14900,5
|
|
20230804,125700,323701520,14910,14910,14910,14910,0
|
|
20230804,125600,323701520,14910,14910,14910,14910,0
|
|
20230804,125500,323701520,14910,14910,14910,14910,3
|
|
20230804,125400,323656790,14870,14880,14880,14870,102
|
|
20230804,125300,322139050,14870,14870,14870,14870,1
|
|
20230804,125200,322124180,14940,14870,14940,14870,11
|
|
20230804,125100,321959910,14870,14870,14870,14870,2
|
|
20230804,125000,321930170,14940,14940,14940,14940,0
|
|
20230804,124900,321930170,14940,14940,14940,14940,10
|
|
20230804,124800,321780770,14870,14950,14950,14870,3
|
|
20230804,124700,321736000,14950,14950,14950,14950,5
|
|
20230804,124600,321661250,14960,14850,14960,14850,52
|
|
20230804,124500,320885530,14840,14840,14840,14840,2
|
|
20230804,124400,320855850,14830,14830,14830,14830,13
|
|
20230804,124300,320663060,14830,14830,14830,14830,3
|
|
20230804,124200,320618570,14860,14860,14860,14860,0
|
|
20230804,124100,320618570,14860,14860,14860,14860,0
|
|
20230804,124000,320618570,14860,14860,14860,14860,1
|
|
20230804,123900,320603710,14780,14800,14800,14760,610
|
|
20230804,123800,311577810,14800,14800,14800,14800,0
|
|
20230804,123700,311577810,14800,14800,14800,14800,0
|
|
20230804,123600,311577810,14800,14800,14800,14800,0
|
|
20230804,123500,311577810,14800,14800,14800,14800,0
|
|
20230804,123400,311577810,14800,14800,14800,14800,0
|
|
20230804,123300,311577810,14800,14800,14800,14800,0
|
|
20230804,123200,311577810,14800,14800,14800,14800,0
|
|
20230804,123100,311577810,14800,14850,14900,14800,5
|
|
20230804,123000,311503550,14840,14840,14840,14840,1
|
|
20230804,122900,311488710,14790,14790,14790,14790,16
|
|
20230804,122800,311252070,14760,14760,14760,14760,7
|
|
20230804,122700,311148750,14760,14790,14790,14760,64
|
|
20230804,122600,310203810,14790,14790,14790,14790,8
|
|
20230804,122500,310085490,14790,14790,14790,14790,0
|
|
20230804,122400,310085490,14790,14840,14840,14790,296
|
|
20230804,122300,305700260,14840,14840,14840,14840,0
|
|
20230804,122200,305700260,14840,14840,14840,14840,0
|
|
20230804,122100,305700260,14840,14850,14850,14840,4
|
|
20230804,122000,305640870,14870,14870,14870,14870,30
|
|
20230804,121900,305194770,14870,14900,14900,14870,5
|
|
20230804,121800,305120330,14880,14880,14880,14880,10
|
|
20230804,121700,304971530,14870,14870,14870,14870,0
|
|
20230804,121600,304971530,14870,14910,14910,14870,445
|
|
20230804,121500,298339810,14910,14910,14910,14910,0
|
|
20230804,121400,298339810,14910,14910,14910,14910,0
|
|
20230804,121300,298339810,14910,14910,14910,14910,0
|
|
20230804,121200,298339810,14910,14910,14910,14910,0
|
|
20230804,121100,298339810,14910,14910,14910,14910,0
|
|
20230804,121000,298339810,14910,14910,14910,14910,8
|
|
20230804,120900,298220530,14910,14910,14910,14910,0
|
|
20230804,120800,298220530,14910,14910,14910,14910,0
|
|
20230804,120700,298220530,14910,14910,14910,14910,0
|
|
20230804,120600,298220530,14910,14910,14910,14910,3
|
|
20230804,120500,298175800,14900,14920,14920,14900,124
|
|
20230804,120400,296325950,14930,14930,14930,14930,0
|
|
20230804,120300,296325950,14930,14930,14930,14930,39
|
|
20230804,120200,295743680,14920,14920,14920,14920,0
|
|
20230804,120100,295743680,14920,14920,14920,14920,0
|
|
20230804,120000,295743680,14920,14920,14920,14920,0
|
|
20230804,115900,295743680,14920,14920,14920,14920,0
|
|
20230804,115800,295743680,14920,14920,14920,14920,0
|
|
20230804,115700,295743680,14920,14920,14920,14920,0
|
|
20230804,115600,295743680,14920,14920,14920,14920,0
|
|
20230804,115500,295743680,14920,14920,14920,14920,1
|
|
20230804,115400,295728760,14970,14970,14970,14970,3
|
|
20230804,115300,295683850,14920,14920,14920,14920,0
|
|
20230804,115200,295683850,14920,14920,14920,14920,0
|
|
20230804,115100,295683850,14920,14960,14960,14920,177
|
|
20230804,115000,293038040,14960,14960,14960,14960,14
|
|
20230804,114900,292828600,14970,14960,14970,14960,11
|
|
20230804,114800,292664000,14960,14990,14990,14960,264
|
|
20230804,114700,288711710,14990,14990,14990,14990,7
|
|
20230804,114600,288606780,14990,15000,15000,14990,92
|
|
20230804,114500,287226850,15000,15000,15000,15000,100
|
|
20230804,114400,285726850,15020,15020,15020,15020,0
|
|
20230804,114300,285726850,15020,15020,15020,15020,50
|
|
20230804,114200,284975850,15020,15020,15020,15020,9
|
|
20230804,114100,284840670,15000,15000,15000,15000,7
|
|
20230804,114000,284735670,14970,14970,14970,14970,0
|
|
20230804,113900,284735670,14970,14970,14970,14970,0
|
|
20230804,113800,284735670,14970,14970,14970,14970,0
|
|
20230804,113700,284735670,14970,14970,14970,14970,219
|
|
20230804,113600,281457240,14970,14970,14970,14970,0
|
|
20230804,113500,281457240,14970,14970,14970,14970,0
|
|
20230804,113400,281457240,14970,15000,15000,14970,513
|
|
20230804,113300,273767640,14990,15040,15040,14990,385
|
|
20230804,113200,267993280,15040,15040,15040,15040,0
|
|
20230804,113100,267993280,15040,15040,15040,15040,0
|
|
20230804,113000,267993280,15040,15040,15040,15040,3
|
|
20230804,112900,267948160,15020,15020,15020,15020,35
|
|
20230804,112800,267422460,14990,14990,14990,14990,0
|
|
20230804,112700,267422460,14990,14980,14990,14980,5
|
|
20230804,112600,267347530,14990,14990,14990,14990,0
|
|
20230804,112500,267347530,14990,14990,14990,14990,0
|
|
20230804,112400,267347530,14990,14990,14990,14990,5
|
|
20230804,112300,267272580,14980,14980,14980,14980,0
|
|
20230804,112200,267272580,14980,15040,15040,14980,2
|
|
20230804,112100,267242560,15040,15040,15040,15040,0
|
|
20230804,112000,267242560,15040,15040,15040,15040,10
|
|
20230804,111900,267092160,15040,15040,15040,15040,0
|
|
20230804,111800,267092160,15040,15040,15040,15040,9
|
|
20230804,111700,266956800,15050,15050,15050,15050,0
|
|
20230804,111600,266956800,15050,15050,15050,15050,0
|
|
20230804,111500,266956800,15050,15050,15050,15050,0
|
|
20230804,111400,266956800,15050,15050,15050,15050,0
|
|
20230804,111300,266956800,15050,15000,15050,15000,107
|
|
20230804,111200,265349920,14950,14950,14950,14950,465
|
|
20230804,111100,258398170,14950,14950,14950,14950,29
|
|
20230804,111000,257964620,14960,14980,14980,14960,238
|
|
20230804,110900,254402890,14980,15000,15000,14980,1036
|
|
20230804,110800,238875330,15000,15000,15000,15000,48
|
|
20230804,110700,238155330,15020,15010,15020,15010,78
|
|
20230804,110600,236984540,15020,15020,15020,15020,22
|
|
20230804,110500,236654100,15020,15020,15020,15010,58
|
|
20230804,110400,235783440,15020,15020,15020,15020,15
|
|
20230804,110300,235558140,15010,15010,15010,15010,0
|
|
20230804,110200,235558140,15010,15010,15010,15010,0
|
|
20230804,110100,235558140,15010,15010,15010,15010,0
|
|
20230804,110000,235558140,15010,15020,15020,15010,50
|
|
20230804,105900,234807600,15020,15020,15020,15020,0
|
|
20230804,105800,234807600,15020,15020,15020,15020,0
|
|
20230804,105700,234807600,15020,15020,15020,15020,0
|
|
20230804,105600,234807600,15020,15020,15020,15020,0
|
|
20230804,105500,234807600,15020,15020,15020,15020,1
|
|
20230804,105400,234792580,15040,15040,15040,15040,0
|
|
20230804,105300,234792580,15040,15040,15040,15040,3
|
|
20230804,105200,234747460,15040,15040,15040,15040,0
|
|
20230804,105100,234747460,15040,15040,15040,15040,10
|
|
20230804,105000,234597060,15010,15010,15010,15010,0
|
|
20230804,104900,234597060,15010,15010,15010,15010,0
|
|
20230804,104800,234597060,15010,15010,15010,15010,2
|
|
20230804,104700,234567040,15050,15050,15050,15050,5
|
|
20230804,104600,234491790,15050,15050,15050,15050,90
|
|
20230804,104500,233137290,15050,15050,15050,15050,28
|
|
20230804,104400,232715890,15070,15070,15070,15070,0
|
|
20230804,104300,232715890,15070,15020,15070,15000,392
|
|
20230804,104200,226816810,15040,15030,15040,15030,78
|
|
20230804,104100,225644320,15040,15040,15040,15040,10
|
|
20230804,104000,225493920,15040,15040,15040,15040,5
|
|
20230804,103900,225418720,15040,15030,15040,15030,142
|
|
20230804,103800,223284410,15090,15090,15090,15090,0
|
|
20230804,103700,223284410,15090,15090,15090,15090,100
|
|
20230804,103600,221775410,15100,15100,15100,15100,0
|
|
20230804,103500,221775410,15100,15100,15100,15100,1
|
|
20230804,103400,221760310,15100,15100,15100,15100,0
|
|
20230804,103300,221760310,15100,15100,15100,15100,11
|
|
20230804,103200,221594210,15030,15070,15070,15030,260
|
|
20230804,103100,217681840,15070,15070,15070,15070,87
|
|
20230804,103000,216370750,15050,15050,15050,15050,0
|
|
20230804,102900,216370750,15050,15030,15050,15030,565
|
|
20230804,102800,207872200,14970,15030,15030,14970,8
|
|
20230804,102700,207752260,14940,14940,14940,14940,0
|
|
20230804,102600,207752260,14940,14940,14940,14940,1
|
|
20230804,102500,207737320,15030,15030,15030,15030,0
|
|
20230804,102400,207737320,15030,15030,15030,15030,0
|
|
20230804,102300,207737320,15030,15030,15030,15030,0
|
|
20230804,102200,207737320,15030,15030,15030,15030,10
|
|
20230804,102100,207587020,15040,15040,15040,15040,0
|
|
20230804,102000,207587020,15040,15040,15040,15040,7
|
|
20230804,101900,207481740,15050,15050,15050,15050,0
|
|
20230804,101800,207481740,15050,15030,15050,15000,146
|
|
20230804,101700,205288410,15050,15050,15050,15050,0
|
|
20230804,101600,205288410,15050,15050,15050,15050,33
|
|
20230804,101500,204791760,15020,15020,15020,15020,124
|
|
20230804,101400,202929280,15030,15060,15060,15030,92
|
|
20230804,101300,201544570,15090,15100,15100,15090,42
|
|
20230804,101200,200910780,15100,15100,15100,15100,14
|
|
20230804,101100,200699380,15020,15200,15200,15020,515
|
|
20230804,101000,192934110,15200,15240,15240,15200,623
|
|
20230804,100900,183463200,15280,15280,15280,15280,75
|
|
20230804,100800,182317200,15290,15280,15290,15280,51
|
|
20230804,100700,181537710,15290,15290,15290,15290,57
|
|
20230804,100600,180666180,15310,15300,15310,15300,301
|
|
20230804,100500,176060600,15300,15300,15310,15290,663
|
|
20230804,100400,165919070,15300,15320,15320,15290,111
|
|
20230804,100300,164221280,15310,15280,15310,15280,1036
|
|
20230804,100200,148379770,15280,15200,15280,15200,543
|
|
20230804,100100,140098510,15200,15170,15200,15170,391
|
|
20230804,100000,134157840,15160,15130,15160,15130,131
|
|
20230804,095900,132172810,15130,15140,15150,15130,370
|
|
20230804,095800,126569110,15130,15130,15130,15130,343
|
|
20230804,095700,121379520,15130,15090,15130,15090,712
|
|
20230804,095600,110627040,15080,15000,15080,15000,1054
|
|
20230804,095500,94768860,15000,15000,15000,15000,0
|
|
20230804,095400,94768860,15000,15000,15000,15000,202
|
|
20230804,095300,91738860,15000,15010,15010,15000,121
|
|
20230804,095200,89923850,15020,15020,15020,15000,153
|
|
20230804,095100,87626230,15020,15020,15020,15020,73
|
|
20230804,095000,86529770,15050,15040,15050,15020,192
|
|
20230804,094900,83641680,15030,15030,15030,15030,91
|
|
20230804,094800,82273950,15040,15040,15040,15040,1
|
|
20230804,094700,82258910,15050,15030,15050,15030,374
|
|
20230804,094600,76637570,15030,15020,15030,15020,29
|
|
20230804,094500,76201980,15020,15020,15020,15020,303
|
|
20230804,094400,71650920,15020,14990,15020,14990,365
|
|
20230804,094300,66176870,14980,14980,14980,14980,101
|
|
20230804,094200,64663890,14980,14980,14980,14980,100
|
|
20230804,094100,63165890,14980,14950,14980,14950,264
|
|
20230804,094000,59214960,14900,14860,14900,14860,650
|
|
20230804,093900,49540690,14870,14870,14870,14870,0
|
|
20230804,093800,49540690,14870,14870,14870,14870,0
|
|
20230804,093700,49540690,14870,14870,14870,14870,1
|
|
20230804,093600,49525820,14760,14760,14760,14760,0
|
|
20230804,093500,49525820,14760,14760,14760,14760,0
|
|
20230804,093400,49525820,14760,14760,14760,14760,4
|
|
20230804,093300,49466780,14760,14780,14780,14760,439
|
|
20230804,093200,42985050,14880,14880,14880,14880,100
|
|
20230804,093100,41497050,14880,14880,14880,14880,1
|
|
20230804,093000,41482170,14870,14870,14870,14870,0
|
|
20230804,092900,41482170,14870,14870,14870,14870,300
|
|
20230804,092800,37021170,14870,14870,14870,14870,0
|
|
20230804,092700,37021170,14870,14870,14870,14870,6
|
|
20230804,092600,36931950,14870,14870,14870,14870,0
|
|
20230804,092500,36931950,14870,14870,14870,14870,5
|
|
20230804,092400,36857600,14900,14900,14900,14900,0
|
|
20230804,092300,36857600,14900,14900,14900,14900,5
|
|
20230804,092200,36783100,14900,14780,14900,14760,679
|
|
20230804,092100,26742910,14840,14840,14840,14840,0
|
|
20230804,092000,26742910,14840,14780,14840,14780,498
|
|
20230804,091900,19362620,14780,14770,14780,14770,104
|
|
20230804,091800,17825840,14760,14760,14760,14760,0
|
|
20230804,091700,17825840,14760,14770,14770,14760,51
|
|
20230804,091600,17072580,14780,14780,14780,14780,0
|
|
20230804,091500,17072580,14780,14780,14780,14780,29
|
|
20230804,091400,16643960,14780,14780,14780,14780,1
|
|
20230804,091300,16629180,14780,14780,14780,14780,0
|
|
20230804,091200,16629180,14780,14750,14780,14750,71
|
|
20230804,091100,15581480,14750,14630,14770,14630,240
|
|
20230804,091000,12058040,14620,14630,14630,14620,42
|
|
20230804,090900,11443960,14620,14710,14720,14620,245
|
|
20230804,090800,7847430,14710,14710,14710,14710,10
|
|
20230804,090700,7700330,14710,14710,14710,14710,10
|
|
20230804,090600,7553230,14730,14730,14730,14730,7
|
|
20230804,090500,7450120,14730,14730,14730,14730,3
|
|
20230804,090400,7405930,14730,14730,14730,14730,10
|
|
20230804,090300,7258630,14750,14650,14750,14650,3
|
|
20230804,090200,7214480,14620,14620,14620,14620,0
|
|
20230804,090100,7214480,14620,14620,14620,14620,9
|
|
20230804,090000,7082900,14570,14600,14790,14570,485
|