682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201900,183441840,15120,15120,15120,15120,156
|
|
20230809,201800,183441840,15120,15120,15120,15120,0
|
|
20230809,201700,183441840,15120,15120,15120,15120,0
|
|
20230809,201600,183441840,15120,15120,15120,15120,0
|
|
20230809,201500,183441840,15120,15120,15120,15120,0
|
|
20230809,201400,183441840,15120,15120,15120,15120,0
|
|
20230809,201300,183441840,15120,15120,15120,15120,0
|
|
20230809,201200,183441840,15120,15120,15120,15120,0
|
|
20230809,201100,183441840,15120,15120,15120,15120,0
|
|
20230809,201000,183441840,15120,15120,15120,15120,0
|
|
20230809,200900,183441840,15120,15120,15120,15120,0
|
|
20230809,200800,183441840,15120,15120,15120,15120,0
|
|
20230809,200700,183441840,15120,15120,15120,15120,0
|
|
20230809,200600,183441840,15120,15120,15120,15120,0
|
|
20230809,200500,183441840,15120,15120,15120,15120,0
|
|
20230809,200400,183441840,15120,15120,15120,15120,0
|
|
20230809,200300,183441840,15120,15120,15120,15120,0
|
|
20230809,200200,183441840,15120,15120,15120,15120,0
|
|
20230809,200100,183441840,15120,15120,15120,15120,0
|
|
20230809,200000,183441840,15120,15120,15120,15120,0
|
|
20230809,195900,183441840,15120,15120,15120,15120,0
|
|
20230809,195800,183441840,15120,15120,15120,15120,0
|
|
20230809,195700,183441840,15120,15120,15120,15120,0
|
|
20230809,195600,183441840,15120,15120,15120,15120,0
|
|
20230809,195500,183441840,15120,15120,15120,15120,0
|
|
20230809,195400,183441840,15120,15120,15120,15120,0
|
|
20230809,195300,183441840,15120,15120,15120,15120,0
|
|
20230809,195200,183441840,15120,15120,15120,15120,0
|
|
20230809,195100,183441840,15120,15120,15120,15120,0
|
|
20230809,195000,183441840,15120,15120,15120,15120,0
|
|
20230809,194900,183441840,15120,15120,15120,15120,156
|
|
20230809,194800,183441840,15120,15120,15120,15120,0
|
|
20230809,194700,183441840,15120,15120,15120,15120,0
|
|
20230809,194600,183441840,15120,15120,15120,15120,0
|
|
20230809,194500,183441840,15120,15120,15120,15120,0
|
|
20230809,194400,183441840,15120,15120,15120,15120,0
|
|
20230809,194300,183441840,15120,15120,15120,15120,0
|
|
20230809,194200,183441840,15120,15120,15120,15120,0
|
|
20230809,194100,183441840,15120,15120,15120,15120,0
|
|
20230809,194000,183441840,15120,15120,15120,15120,0
|
|
20230809,193900,183441840,15120,15120,15120,15120,0
|
|
20230809,193800,183441840,15120,15120,15120,15120,0
|
|
20230809,193700,183441840,15120,15120,15120,15120,0
|
|
20230809,193600,183441840,15120,15120,15120,15120,0
|
|
20230809,193500,183441840,15120,15120,15120,15120,0
|
|
20230809,193400,183441840,15120,15120,15120,15120,0
|
|
20230809,193300,183441840,15120,15120,15120,15120,0
|
|
20230809,193200,183441840,15120,15120,15120,15120,0
|
|
20230809,193100,183441840,15120,15120,15120,15120,0
|
|
20230809,193000,183441840,15120,15120,15120,15120,0
|
|
20230809,192900,183441840,15120,15120,15120,15120,0
|
|
20230809,192800,183441840,15120,15120,15120,15120,0
|
|
20230809,192700,183441840,15120,15120,15120,15120,0
|
|
20230809,192600,183441840,15120,15120,15120,15120,0
|
|
20230809,192500,183441840,15120,15120,15120,15120,0
|
|
20230809,192400,183441840,15120,15120,15120,15120,0
|
|
20230809,192300,183441840,15120,15120,15120,15120,0
|
|
20230809,192200,183441840,15120,15120,15120,15120,0
|
|
20230809,192100,183441840,15120,15120,15120,15120,0
|
|
20230809,192000,183441840,15120,15120,15120,15120,0
|
|
20230809,191900,183441840,15120,15120,15120,15120,156
|
|
20230809,191800,183441840,15120,15120,15120,15120,0
|
|
20230809,191700,183441840,15120,15120,15120,15120,0
|
|
20230809,191600,183441840,15120,15120,15120,15120,0
|
|
20230809,191500,183441840,15120,15120,15120,15120,0
|
|
20230809,191400,183441840,15120,15120,15120,15120,0
|
|
20230809,191300,183441840,15120,15120,15120,15120,0
|
|
20230809,191200,183441840,15120,15120,15120,15120,0
|
|
20230809,191100,183441840,15120,15120,15120,15120,0
|
|
20230809,191000,183441840,15120,15120,15120,15120,0
|
|
20230809,190900,183441840,15120,15120,15120,15120,0
|
|
20230809,190800,183441840,15120,15120,15120,15120,0
|
|
20230809,190700,183441840,15120,15120,15120,15120,0
|
|
20230809,190600,183441840,15120,15120,15120,15120,0
|
|
20230809,190500,183441840,15120,15120,15120,15120,0
|
|
20230809,190400,183441840,15120,15120,15120,15120,0
|
|
20230809,190300,183441840,15120,15120,15120,15120,0
|
|
20230809,190200,183441840,15120,15120,15120,15120,0
|
|
20230809,190100,183441840,15120,15120,15120,15120,0
|
|
20230809,190000,183441840,15120,15120,15120,15120,0
|
|
20230809,185900,183441840,15120,15120,15120,15120,0
|
|
20230809,185800,183441840,15120,15120,15120,15120,0
|
|
20230809,185700,183441840,15120,15120,15120,15120,0
|
|
20230809,185600,183441840,15120,15120,15120,15120,0
|
|
20230809,185500,183441840,15120,15120,15120,15120,0
|
|
20230809,185400,183441840,15120,15120,15120,15120,0
|
|
20230809,185300,183441840,15120,15120,15120,15120,0
|
|
20230809,185200,183441840,15120,15120,15120,15120,0
|
|
20230809,185100,183441840,15120,15120,15120,15120,0
|
|
20230809,185000,183441840,15120,15120,15120,15120,0
|
|
20230809,184900,183441840,15120,15120,15120,15120,156
|
|
20230809,184800,183441840,15120,15120,15120,15120,0
|
|
20230809,184700,183441840,15120,15120,15120,15120,0
|
|
20230809,184600,183441840,15120,15120,15120,15120,0
|
|
20230809,184500,183441840,15120,15120,15120,15120,0
|
|
20230809,184400,183441840,15120,15120,15120,15120,0
|
|
20230809,184300,183441840,15120,15120,15120,15120,0
|
|
20230809,184200,183441840,15120,15120,15120,15120,0
|
|
20230809,184100,183441840,15120,15120,15120,15120,0
|
|
20230809,184000,183441840,15120,15120,15120,15120,0
|
|
20230809,183900,183441840,15120,15120,15120,15120,0
|
|
20230809,183800,183441840,15120,15120,15120,15120,0
|
|
20230809,183700,183441840,15120,15120,15120,15120,0
|
|
20230809,183600,183441840,15120,15120,15120,15120,0
|
|
20230809,183500,183441840,15120,15120,15120,15120,0
|
|
20230809,183400,183441840,15120,15120,15120,15120,0
|
|
20230809,183300,183441840,15120,15120,15120,15120,0
|
|
20230809,183200,183441840,15120,15120,15120,15120,0
|
|
20230809,183100,183441840,15120,15120,15120,15120,0
|
|
20230809,183000,183441840,15120,15120,15120,15120,0
|
|
20230809,182900,183441840,15120,15120,15120,15120,0
|
|
20230809,182800,183441840,15120,15120,15120,15120,0
|
|
20230809,182700,183441840,15120,15120,15120,15120,0
|
|
20230809,182600,183441840,15120,15120,15120,15120,0
|
|
20230809,182500,183441840,15120,15120,15120,15120,0
|
|
20230809,182400,183441840,15120,15120,15120,15120,0
|
|
20230809,182300,183441840,15120,15120,15120,15120,0
|
|
20230809,182200,183441840,15120,15120,15120,15120,0
|
|
20230809,182100,183441840,15120,15120,15120,15120,0
|
|
20230809,182000,183441840,15120,15120,15120,15120,0
|
|
20230809,181900,183441840,15120,15120,15120,15120,156
|
|
20230809,181800,183441840,15120,15120,15120,15120,0
|
|
20230809,181700,183441840,15120,15120,15120,15120,0
|
|
20230809,181600,183441840,15120,15120,15120,15120,0
|
|
20230809,181500,183441840,15120,15120,15120,15120,0
|
|
20230809,181400,183441840,15120,15120,15120,15120,0
|
|
20230809,181300,183441840,15120,15120,15120,15120,0
|
|
20230809,181200,183441840,15120,15120,15120,15120,0
|
|
20230809,181100,183441840,15120,15120,15120,15120,0
|
|
20230809,181000,183441840,15120,15120,15120,15120,0
|
|
20230809,180900,183441840,15120,15120,15120,15120,0
|
|
20230809,180800,183441840,15120,15120,15120,15120,0
|
|
20230809,180700,183441840,15120,15120,15120,15120,0
|
|
20230809,180600,183441840,15120,15120,15120,15120,0
|
|
20230809,180500,183441840,15120,15120,15120,15120,0
|
|
20230809,180400,183441840,15120,15120,15120,15120,0
|
|
20230809,180300,183441840,15120,15120,15120,15120,0
|
|
20230809,180200,183441840,15120,15120,15120,15120,0
|
|
20230809,180100,183441840,15120,15120,15120,15120,0
|
|
20230809,180000,183441840,15120,15120,15120,15120,0
|
|
20230809,175900,183441840,15120,15120,15120,15120,0
|
|
20230809,175800,183441840,15120,15120,15120,15120,0
|
|
20230809,175700,183441840,15120,15120,15120,15120,0
|
|
20230809,175600,183441840,15120,15120,15120,15120,0
|
|
20230809,175500,183441840,15120,15120,15120,15120,0
|
|
20230809,175400,183441840,15120,15120,15120,15120,0
|
|
20230809,175300,183441840,15120,15120,15120,15120,0
|
|
20230809,175200,183441840,15120,15120,15120,15120,0
|
|
20230809,175100,183441840,15120,15120,15120,15120,0
|
|
20230809,175000,183441840,15120,15120,15120,15120,0
|
|
20230809,174900,183441840,15120,15120,15120,15120,156
|
|
20230809,174800,183441840,15120,15120,15120,15120,0
|
|
20230809,174700,183441840,15120,15120,15120,15120,0
|
|
20230809,174600,183441840,15120,15120,15120,15120,0
|
|
20230809,174500,183441840,15120,15120,15120,15120,0
|
|
20230809,174400,183441840,15120,15120,15120,15120,0
|
|
20230809,174300,183441840,15120,15120,15120,15120,0
|
|
20230809,174200,183441840,15120,15120,15120,15120,0
|
|
20230809,174100,183441840,15120,15120,15120,15120,0
|
|
20230809,174000,183441840,15120,15120,15120,15120,0
|
|
20230809,173900,183441840,15120,15120,15120,15120,0
|
|
20230809,173800,183441840,15120,15120,15120,15120,0
|
|
20230809,173700,183441840,15120,15120,15120,15120,0
|
|
20230809,173600,183441840,15120,15120,15120,15120,0
|
|
20230809,173500,183441840,15120,15120,15120,15120,0
|
|
20230809,173400,183441840,15120,15120,15120,15120,0
|
|
20230809,173300,183441840,15120,15120,15120,15120,0
|
|
20230809,173200,183441840,15120,15120,15120,15120,0
|
|
20230809,173100,183441840,15120,15120,15120,15120,0
|
|
20230809,173000,183441840,15120,15120,15120,15120,0
|
|
20230809,172900,183441840,15120,15120,15120,15120,0
|
|
20230809,172800,183441840,15120,15120,15120,15120,0
|
|
20230809,172700,183441840,15120,15120,15120,15120,0
|
|
20230809,172600,183441840,15120,15120,15120,15120,0
|
|
20230809,172500,183441840,15120,15120,15120,15120,0
|
|
20230809,172400,183441840,15120,15120,15120,15120,0
|
|
20230809,172300,183441840,15120,15120,15120,15120,0
|
|
20230809,172200,183441840,15120,15120,15120,15120,0
|
|
20230809,172100,183441840,15120,15120,15120,15120,0
|
|
20230809,172000,183441840,15120,15120,15120,15120,0
|
|
20230809,171900,183441840,15120,15120,15120,15120,156
|
|
20230809,171800,183441840,15120,15120,15120,15120,0
|
|
20230809,171700,183441840,15120,15120,15120,15120,0
|
|
20230809,171600,183441840,15120,15120,15120,15120,0
|
|
20230809,171500,183441840,15120,15120,15120,15120,0
|
|
20230809,171400,183441840,15120,15120,15120,15120,0
|
|
20230809,171300,183441840,15120,15120,15120,15120,0
|
|
20230809,171200,183441840,15120,15120,15120,15120,0
|
|
20230809,171100,183441840,15120,15120,15120,15120,0
|
|
20230809,171000,183441840,15120,15120,15120,15120,0
|
|
20230809,170900,183441840,15120,15120,15120,15120,0
|
|
20230809,170800,183441840,15120,15120,15120,15120,0
|
|
20230809,170700,183441840,15120,15120,15120,15120,0
|
|
20230809,170600,183441840,15120,15120,15120,15120,0
|
|
20230809,170500,183441840,15120,15120,15120,15120,0
|
|
20230809,170400,183441840,15120,15120,15120,15120,0
|
|
20230809,170300,183441840,15120,15120,15120,15120,0
|
|
20230809,170200,183441840,15120,15120,15120,15120,0
|
|
20230809,170100,183441840,15120,15120,15120,15120,0
|
|
20230809,170000,183441840,15120,15120,15120,15120,0
|
|
20230809,165900,183441840,15120,15120,15120,15120,0
|
|
20230809,165800,183441840,15120,15120,15120,15120,0
|
|
20230809,165700,183441840,15120,15120,15120,15120,0
|
|
20230809,165600,183441840,15120,15120,15120,15120,0
|
|
20230809,165500,183441840,15120,15120,15120,15120,0
|
|
20230809,165400,183441840,15120,15120,15120,15120,0
|
|
20230809,165300,183441840,15120,15120,15120,15120,0
|
|
20230809,165200,183441840,15120,15120,15120,15120,0
|
|
20230809,165100,183441840,15120,15120,15120,15120,0
|
|
20230809,165000,183441840,15120,15120,15120,15120,0
|
|
20230809,164900,183441840,15120,15120,15120,15120,156
|
|
20230809,164800,183441840,15120,15120,15120,15120,0
|
|
20230809,164700,183441840,15120,15120,15120,15120,0
|
|
20230809,164600,183441840,15120,15120,15120,15120,0
|
|
20230809,164500,183441840,15120,15120,15120,15120,0
|
|
20230809,164400,183441840,15120,15120,15120,15120,0
|
|
20230809,164300,183441840,15120,15120,15120,15120,0
|
|
20230809,164200,183441840,15120,15120,15120,15120,0
|
|
20230809,164100,183441840,15120,15120,15120,15120,0
|
|
20230809,164000,183441840,15120,15120,15120,15120,0
|
|
20230809,163900,183441840,15120,15120,15120,15120,0
|
|
20230809,163800,183441840,15120,15120,15120,15120,0
|
|
20230809,163700,183441840,15120,15120,15120,15120,0
|
|
20230809,163600,183441840,15120,15120,15120,15120,0
|
|
20230809,163500,183441840,15120,15120,15120,15120,0
|
|
20230809,163400,183441840,15120,15120,15120,15120,0
|
|
20230809,163300,183441840,15120,15120,15120,15120,0
|
|
20230809,163200,183441840,15120,15120,15120,15120,0
|
|
20230809,163100,183441840,15120,15120,15120,15120,0
|
|
20230809,163000,183441840,15120,15120,15120,15120,0
|
|
20230809,162900,183441840,15120,15120,15120,15120,0
|
|
20230809,162800,183441840,15120,15120,15120,15120,0
|
|
20230809,162700,183441840,15120,15120,15120,15120,0
|
|
20230809,162600,183441840,15120,15120,15120,15120,0
|
|
20230809,162500,183441840,15120,15120,15120,15120,0
|
|
20230809,162400,183441840,15120,15120,15120,15120,0
|
|
20230809,162300,183441840,15120,15120,15120,15120,0
|
|
20230809,162200,183441840,15120,15120,15120,15120,0
|
|
20230809,162100,183441840,15120,15120,15120,15120,0
|
|
20230809,162000,183441840,15120,15120,15120,15120,0
|
|
20230809,161900,183441840,15120,15120,15120,15120,156
|
|
20230809,161800,183441840,15120,15120,15120,15120,0
|
|
20230809,161700,183441840,15120,15120,15120,15120,0
|
|
20230809,161600,183441840,15120,15120,15120,15120,0
|
|
20230809,161500,183441840,15120,15120,15120,15120,0
|
|
20230809,161400,183441840,15120,15120,15120,15120,0
|
|
20230809,161300,183441840,15120,15120,15120,15120,0
|
|
20230809,161200,183441840,15120,15120,15120,15120,0
|
|
20230809,161100,183441840,15120,15120,15120,15120,0
|
|
20230809,161000,183441840,15120,15120,15120,15120,0
|
|
20230809,160900,183441840,15120,15120,15120,15120,0
|
|
20230809,160800,183441840,15120,15120,15120,15120,0
|
|
20230809,160700,183441840,15120,15120,15120,15120,0
|
|
20230809,160600,183441840,15120,15120,15120,15120,0
|
|
20230809,160500,183441840,15120,15120,15120,15120,0
|
|
20230809,160400,183441840,15120,15120,15120,15120,0
|
|
20230809,160300,183441840,15120,15120,15120,15120,0
|
|
20230809,160200,183441840,15120,15120,15120,15120,0
|
|
20230809,160100,183441840,15120,15120,15120,15120,0
|
|
20230809,160000,183441840,15120,15120,15120,15120,0
|
|
20230809,155900,183441840,15120,15120,15120,15120,0
|
|
20230809,155800,183441840,15120,15120,15120,15120,0
|
|
20230809,155700,183441840,15120,15120,15120,15120,0
|
|
20230809,155600,183441840,15120,15120,15120,15120,0
|
|
20230809,155500,183441840,15120,15120,15120,15120,0
|
|
20230809,155400,183441840,15120,15120,15120,15120,0
|
|
20230809,155300,183441840,15120,15120,15120,15120,0
|
|
20230809,155200,183441840,15120,15120,15120,15120,0
|
|
20230809,155100,183441840,15120,15120,15120,15120,0
|
|
20230809,155000,183441840,15120,15120,15120,15120,0
|
|
20230809,154900,183441840,15120,15120,15120,15120,156
|
|
20230809,154800,183441840,15120,15120,15120,15120,0
|
|
20230809,154700,183441840,15120,15120,15120,15120,0
|
|
20230809,154600,183441840,15120,15120,15120,15120,0
|
|
20230809,154500,183441840,15120,15120,15120,15120,0
|
|
20230809,154400,183441840,15120,15120,15120,15120,0
|
|
20230809,154300,183441840,15120,15120,15120,15120,0
|
|
20230809,154200,183441840,15120,15120,15120,15120,0
|
|
20230809,154100,183441840,15120,15120,15120,15120,0
|
|
20230809,154000,183441840,15120,15120,15120,15120,0
|
|
20230809,153900,183441840,15120,15120,15120,15120,0
|
|
20230809,153800,183441840,15120,15120,15120,15120,0
|
|
20230809,153700,183441840,15120,15120,15120,15120,0
|
|
20230809,153600,183441840,15120,15120,15120,15120,0
|
|
20230809,153500,183441840,15120,15120,15120,15120,0
|
|
20230809,153400,183441840,15120,15120,15120,15120,0
|
|
20230809,153300,183441840,15120,15120,15120,15120,0
|
|
20230809,153200,183441840,15120,15120,15120,15120,0
|
|
20230809,153100,183441840,15120,15120,15120,15120,0
|
|
20230809,153000,183441840,15120,15120,15120,15120,156
|
|
20230809,152900,181083120,15110,15110,15110,15110,0
|
|
20230809,152800,181083120,15110,15110,15110,15110,0
|
|
20230809,152700,181083120,15110,15110,15110,15110,0
|
|
20230809,152600,181083120,15110,15110,15110,15110,0
|
|
20230809,152500,181083120,15110,15110,15110,15110,0
|
|
20230809,152400,181083120,15110,15110,15110,15110,0
|
|
20230809,152300,181083120,15110,15110,15110,15110,0
|
|
20230809,152200,181083120,15110,15110,15110,15110,0
|
|
20230809,152100,181083120,15110,15110,15110,15110,0
|
|
20230809,152000,181083120,15110,15110,15110,15110,0
|
|
20230809,151900,181083120,15110,15110,15120,15090,119
|
|
20230809,151800,179285010,15090,15110,15110,15090,6
|
|
20230809,151700,179194450,15110,15110,15110,15110,1
|
|
20230809,151600,179179340,15080,15110,15110,15080,71
|
|
20230809,151500,178108630,15110,15110,15110,15110,2
|
|
20230809,151400,178078410,15080,15080,15080,15080,0
|
|
20230809,151300,178078410,15080,15080,15080,15080,0
|
|
20230809,151200,178078410,15080,15080,15080,15080,0
|
|
20230809,151100,178078410,15080,15070,15080,15070,594
|
|
20230809,151000,169120920,15060,15060,15060,15060,11
|
|
20230809,150900,168955260,15060,15060,15060,15060,487
|
|
20230809,150800,161621040,15070,15070,15070,15070,217
|
|
20230809,150700,158350850,15070,15080,15080,15070,104
|
|
20230809,150600,156783070,15080,15080,15080,15080,0
|
|
20230809,150500,156783070,15080,15080,15080,15080,9
|
|
20230809,150400,156647350,15080,15080,15080,15080,2
|
|
20230809,150300,156617190,15090,15080,15090,15080,3
|
|
20230809,150200,156571940,15090,15100,15100,15090,119
|
|
20230809,150100,154776200,15090,15100,15100,15090,117
|
|
20230809,150000,153009520,15100,15110,15110,15100,302
|
|
20230809,145900,148448870,15110,15110,15110,15110,2
|
|
20230809,145800,148418650,15110,15110,15110,15110,2
|
|
20230809,145700,148388430,15140,15140,15140,15140,0
|
|
20230809,145600,148388430,15140,15140,15140,15140,0
|
|
20230809,145500,148388430,15140,15130,15140,15130,135
|
|
20230809,145400,146344910,15130,15130,15130,15130,6
|
|
20230809,145300,146254130,15130,15100,15130,15100,52
|
|
20230809,145200,145468900,15100,15100,15100,15100,0
|
|
20230809,145100,145468900,15100,15100,15100,15100,0
|
|
20230809,145000,145468900,15100,15100,15100,15100,0
|
|
20230809,144900,145468900,15100,15100,15100,15100,9
|
|
20230809,144800,145333000,15160,15160,15160,15160,0
|
|
20230809,144700,145333000,15160,15160,15160,15160,0
|
|
20230809,144600,145333000,15160,15160,15160,15160,0
|
|
20230809,144500,145333000,15160,15160,15160,15160,0
|
|
20230809,144400,145333000,15160,15160,15160,15160,1
|
|
20230809,144300,145317840,15170,15170,15170,15170,0
|
|
20230809,144200,145317840,15170,15170,15170,15170,0
|
|
20230809,144100,145317840,15170,15170,15170,15170,20
|
|
20230809,144000,145014440,15170,15170,15170,15170,15
|
|
20230809,143900,144786890,15130,15130,15130,15130,0
|
|
20230809,143800,144786890,15130,15130,15130,15130,0
|
|
20230809,143700,144786890,15130,15130,15130,15130,0
|
|
20230809,143600,144786890,15130,15130,15130,15130,0
|
|
20230809,143500,144786890,15130,15130,15130,15130,20
|
|
20230809,143400,144484290,15130,15110,15130,15110,400
|
|
20230809,143300,138438290,15100,15100,15100,15100,0
|
|
20230809,143200,138438290,15100,15100,15100,15100,0
|
|
20230809,143100,138438290,15100,15070,15100,15070,754
|
|
20230809,143000,127058350,15070,15070,15070,15070,0
|
|
20230809,142900,127058350,15070,15070,15070,15070,0
|
|
20230809,142800,127058350,15070,15070,15070,15070,1
|
|
20230809,142700,127043280,15060,15060,15060,15060,0
|
|
20230809,142600,127043280,15060,15060,15060,15060,0
|
|
20230809,142500,127043280,15060,15060,15060,15060,2
|
|
20230809,142400,127013160,15060,15060,15060,15060,1
|
|
20230809,142300,126998100,15050,15050,15050,15050,0
|
|
20230809,142200,126998100,15050,15050,15050,15050,0
|
|
20230809,142100,126998100,15050,15050,15050,15050,12
|
|
20230809,142000,126817500,15040,15040,15040,15040,0
|
|
20230809,141900,126817500,15040,15040,15040,15040,6
|
|
20230809,141800,126727260,15070,15070,15070,15070,1
|
|
20230809,141700,126712190,15030,15030,15030,15030,0
|
|
20230809,141600,126712190,15030,15030,15030,15030,0
|
|
20230809,141500,126712190,15030,15030,15030,15030,0
|
|
20230809,141400,126712190,15030,15030,15030,15030,0
|
|
20230809,141300,126712190,15030,15030,15030,15030,0
|
|
20230809,141200,126712190,15030,15030,15030,15030,0
|
|
20230809,141100,126712190,15030,15030,15030,15030,0
|
|
20230809,141000,126712190,15030,15030,15030,15030,0
|
|
20230809,140900,126712190,15030,15030,15030,15030,0
|
|
20230809,140800,126712190,15030,15030,15030,15030,0
|
|
20230809,140700,126712190,15030,15030,15030,15030,0
|
|
20230809,140600,126712190,15030,15030,15030,15030,0
|
|
20230809,140500,126712190,15030,15030,15030,15030,0
|
|
20230809,140400,126712190,15030,15030,15030,15030,0
|
|
20230809,140300,126712190,15030,15030,15030,15030,0
|
|
20230809,140200,126712190,15030,15030,15030,15030,0
|
|
20230809,140100,126712190,15030,15030,15030,15030,0
|
|
20230809,140000,126712190,15030,15030,15030,15030,0
|
|
20230809,135900,126712190,15030,15030,15030,15030,0
|
|
20230809,135800,126712190,15030,15030,15030,15030,0
|
|
20230809,135700,126712190,15030,15030,15030,15030,240
|
|
20230809,135600,123104990,15030,15030,15030,15030,0
|
|
20230809,135500,123104990,15030,15030,15030,15030,10
|
|
20230809,135400,122954690,15030,15030,15030,15030,0
|
|
20230809,135300,122954690,15030,15030,15030,15030,0
|
|
20230809,135200,122954690,15030,15030,15030,15030,0
|
|
20230809,135100,122954690,15030,15030,15030,15030,0
|
|
20230809,135000,122954690,15030,15030,15030,15030,88
|
|
20230809,134900,121632050,15010,15010,15010,15010,0
|
|
20230809,134800,121632050,15010,15010,15010,15010,0
|
|
20230809,134700,121632050,15010,15010,15010,15010,0
|
|
20230809,134600,121632050,15010,15010,15010,15010,0
|
|
20230809,134500,121632050,15010,15010,15010,15010,0
|
|
20230809,134400,121632050,15010,15010,15010,15010,0
|
|
20230809,134300,121632050,15010,15010,15010,15010,30
|
|
20230809,134200,121181750,15010,15010,15010,15010,0
|
|
20230809,134100,121181750,15010,15010,15010,15010,0
|
|
20230809,134000,121181750,15010,15010,15010,15010,0
|
|
20230809,133900,121181750,15010,15010,15010,15010,3
|
|
20230809,133800,121136720,15010,15010,15010,15010,65
|
|
20230809,133700,120161070,15070,15070,15070,15070,0
|
|
20230809,133600,120161070,15070,15070,15070,15070,0
|
|
20230809,133500,120161070,15070,15020,15070,15020,236
|
|
20230809,133400,116616300,15020,15020,15020,15020,1
|
|
20230809,133300,116601280,15070,15070,15070,15070,0
|
|
20230809,133200,116601280,15070,15070,15070,15070,1
|
|
20230809,133100,116586210,15040,15030,15040,15030,147
|
|
20230809,133000,114375930,15030,15030,15030,15030,105
|
|
20230809,132900,112797780,15030,15030,15030,15030,1
|
|
20230809,132800,112782750,15030,15030,15030,15030,0
|
|
20230809,132700,112782750,15030,15030,15030,15030,0
|
|
20230809,132600,112782750,15030,15030,15030,15030,1
|
|
20230809,132500,112767720,14980,14980,14980,14980,0
|
|
20230809,132400,112767720,14980,14980,14980,14980,0
|
|
20230809,132300,112767720,14980,14980,14980,14980,0
|
|
20230809,132200,112767720,14980,14980,14980,14980,0
|
|
20230809,132100,112767720,14980,14980,14980,14980,0
|
|
20230809,132000,112767720,14980,14980,14980,14980,0
|
|
20230809,131900,112767720,14980,14980,14980,14980,0
|
|
20230809,131800,112767720,14980,14980,14980,14980,0
|
|
20230809,131700,112767720,14980,14980,14980,14980,0
|
|
20230809,131600,112767720,14980,14980,14980,14980,0
|
|
20230809,131500,112767720,14980,14980,14980,14980,0
|
|
20230809,131400,112767720,14980,14980,14980,14980,0
|
|
20230809,131300,112767720,14980,14980,14980,14980,0
|
|
20230809,131200,112767720,14980,14980,14980,14980,0
|
|
20230809,131100,112767720,14980,14980,14980,14980,80
|
|
20230809,131000,111569320,14980,14980,14980,14980,0
|
|
20230809,130900,111569320,14980,14990,14990,14980,12
|
|
20230809,130800,111389510,15030,15030,15030,15030,0
|
|
20230809,130700,111389510,15030,15030,15030,15030,0
|
|
20230809,130600,111389510,15030,15030,15030,15030,0
|
|
20230809,130500,111389510,15030,15030,15030,15030,0
|
|
20230809,130400,111389510,15030,15030,15030,15030,0
|
|
20230809,130300,111389510,15030,15030,15030,15030,1
|
|
20230809,130200,111374480,15030,15030,15030,15030,1
|
|
20230809,130100,111359450,15030,15030,15030,15030,2
|
|
20230809,130000,111329390,15030,15030,15030,15030,1
|
|
20230809,125900,111314360,15020,15020,15020,15020,0
|
|
20230809,125800,111314360,15020,15020,15020,15020,0
|
|
20230809,125700,111314360,15020,15020,15020,15020,0
|
|
20230809,125600,111314360,15020,15020,15020,15020,0
|
|
20230809,125500,111314360,15020,15020,15020,15020,54
|
|
20230809,125400,110503280,15040,15040,15040,15040,0
|
|
20230809,125300,110503280,15040,15040,15040,15040,0
|
|
20230809,125200,110503280,15040,15040,15040,15040,0
|
|
20230809,125100,110503280,15040,15040,15040,15040,0
|
|
20230809,125000,110503280,15040,15040,15040,15040,0
|
|
20230809,124900,110503280,15040,15040,15040,15040,0
|
|
20230809,124800,110503280,15040,15040,15040,15040,1
|
|
20230809,124700,110488240,15040,15040,15040,15040,0
|
|
20230809,124600,110488240,15040,15040,15040,15040,0
|
|
20230809,124500,110488240,15040,15040,15040,15040,0
|
|
20230809,124400,110488240,15040,15040,15040,15040,0
|
|
20230809,124300,110488240,15040,15040,15040,15040,0
|
|
20230809,124200,110488240,15040,15040,15040,15040,2
|
|
20230809,124100,110458160,14930,15000,15000,14920,920
|
|
20230809,124000,96704990,14990,15020,15020,14990,318
|
|
20230809,123900,91931080,15030,15030,15030,15030,0
|
|
20230809,123800,91931080,15030,15030,15030,15030,0
|
|
20230809,123700,91931080,15030,15030,15030,15030,0
|
|
20230809,123600,91931080,15030,15010,15030,15010,467
|
|
20230809,123500,84916970,15020,15020,15020,15020,5
|
|
20230809,123400,84841870,15030,15030,15030,15030,0
|
|
20230809,123300,84841870,15030,15030,15030,15030,5
|
|
20230809,123200,84766720,15010,15010,15010,15010,0
|
|
20230809,123100,84766720,15010,15010,15010,15010,0
|
|
20230809,123000,84766720,15010,15010,15010,15010,0
|
|
20230809,122900,84766720,15010,15010,15010,15010,20
|
|
20230809,122800,84466520,15010,15010,15010,15010,0
|
|
20230809,122700,84466520,15010,15010,15010,15010,0
|
|
20230809,122600,84466520,15010,15020,15030,15010,40
|
|
20230809,122500,83865770,15030,15030,15030,15030,6
|
|
20230809,122400,83775590,15030,15030,15030,15030,0
|
|
20230809,122300,83775590,15030,15030,15030,15030,0
|
|
20230809,122200,83775590,15030,15030,15030,15030,0
|
|
20230809,122100,83775590,15030,15030,15030,15030,0
|
|
20230809,122000,83775590,15030,15030,15030,15030,0
|
|
20230809,121900,83775590,15030,15030,15030,15030,0
|
|
20230809,121800,83775590,15030,15030,15030,15030,0
|
|
20230809,121700,83775590,15030,15030,15030,15030,0
|
|
20230809,121600,83775590,15030,15030,15030,15030,0
|
|
20230809,121500,83775590,15030,15030,15030,15030,1
|
|
20230809,121400,83760560,15000,15000,15000,15000,300
|
|
20230809,121300,79260560,15030,15030,15030,15030,107
|
|
20230809,121200,77652350,15000,15000,15000,15000,0
|
|
20230809,121100,77652350,15000,15000,15000,15000,0
|
|
20230809,121000,77652350,15000,15000,15000,15000,9
|
|
20230809,120900,77517350,15010,15010,15010,15010,1
|
|
20230809,120800,77502340,15010,15010,15010,15010,60
|
|
20230809,120700,76601740,15010,15010,15010,15010,47
|
|
20230809,120600,75896270,15030,15030,15030,15030,79
|
|
20230809,120500,74708900,15030,15050,15050,15030,40
|
|
20230809,120400,74106940,15050,15050,15050,15050,28
|
|
20230809,120300,73685540,15050,15050,15050,15050,0
|
|
20230809,120200,73685540,15050,15050,15050,15050,0
|
|
20230809,120100,73685540,15050,15050,15050,15050,77
|
|
20230809,120000,72526690,15050,15060,15060,15050,32
|
|
20230809,115900,72045000,15060,15060,15060,15060,37
|
|
20230809,115800,71487780,15070,15070,15070,15070,15
|
|
20230809,115700,71261730,15070,15070,15070,15070,40
|
|
20230809,115600,70658930,15090,15070,15090,15070,22
|
|
20230809,115500,70326990,15080,15080,15080,15080,139
|
|
20230809,115400,68230870,15080,15080,15080,15080,2
|
|
20230809,115300,68200710,15080,15100,15100,15080,24
|
|
20230809,115200,67838350,15100,15100,15100,15100,2
|
|
20230809,115100,67808150,15100,15100,15100,15100,0
|
|
20230809,115000,67808150,15100,15100,15100,15100,0
|
|
20230809,114900,67808150,15100,15100,15100,15100,1
|
|
20230809,114800,67793050,15100,15100,15100,15100,0
|
|
20230809,114700,67793050,15100,15100,15100,15100,2
|
|
20230809,114600,67762850,15100,15100,15100,15100,0
|
|
20230809,114500,67762850,15100,15100,15100,15100,0
|
|
20230809,114400,67762850,15100,15100,15100,15100,2
|
|
20230809,114300,67732650,15110,15110,15110,15110,0
|
|
20230809,114200,67732650,15110,15110,15110,15110,0
|
|
20230809,114100,67732650,15110,15110,15110,15110,75
|
|
20230809,114000,66599400,15110,15110,15110,15110,0
|
|
20230809,113900,66599400,15110,15110,15110,15110,0
|
|
20230809,113800,66599400,15110,15110,15110,15110,7
|
|
20230809,113700,66493630,15110,15110,15110,15110,30
|
|
20230809,113600,66040330,15110,15110,15110,15110,30
|
|
20230809,113500,65587030,15110,15120,15120,15110,35
|
|
20230809,113400,65058170,15110,15110,15110,15110,0
|
|
20230809,113300,65058170,15110,15110,15110,15110,0
|
|
20230809,113200,65058170,15110,15110,15110,15110,0
|
|
20230809,113100,65058170,15110,15110,15110,15110,0
|
|
20230809,113000,65058170,15110,15110,15110,15110,0
|
|
20230809,112900,65058170,15110,15110,15110,15110,0
|
|
20230809,112800,65058170,15110,15110,15110,15110,37
|
|
20230809,112700,64499100,15100,15100,15100,15100,0
|
|
20230809,112600,64499100,15100,15100,15100,15100,0
|
|
20230809,112500,64499100,15100,15100,15100,15100,0
|
|
20230809,112400,64499100,15100,15100,15100,15100,42
|
|
20230809,112300,63864900,15100,15100,15100,15100,2
|
|
20230809,112200,63834700,15100,15100,15100,15100,0
|
|
20230809,112100,63834700,15100,15100,15100,15100,6
|
|
20230809,112000,63744100,15100,15100,15100,15100,58
|
|
20230809,111900,62868300,15100,15100,15100,15100,0
|
|
20230809,111800,62868300,15100,15100,15100,15100,0
|
|
20230809,111700,62868300,15100,15100,15100,15100,12
|
|
20230809,111600,62687100,15100,15100,15100,15100,0
|
|
20230809,111500,62687100,15100,15100,15100,15100,0
|
|
20230809,111400,62687100,15100,15100,15100,15100,2
|
|
20230809,111300,62656900,15100,15100,15100,15100,0
|
|
20230809,111200,62656900,15100,15100,15100,15100,0
|
|
20230809,111100,62656900,15100,15100,15100,15100,0
|
|
20230809,111000,62656900,15100,15100,15100,15100,42
|
|
20230809,110900,62022700,15110,15130,15130,15110,51
|
|
20230809,110800,61251990,15160,15160,15160,15160,0
|
|
20230809,110700,61251990,15160,15160,15160,15160,10
|
|
20230809,110600,61100390,15160,15160,15160,15160,1
|
|
20230809,110500,61085230,15160,15160,15160,15160,95
|
|
20230809,110400,59645030,15100,15100,15100,15100,0
|
|
20230809,110300,59645030,15100,15150,15160,15100,133
|
|
20230809,110200,57634350,15150,15150,15150,15150,80
|
|
20230809,110100,56422350,15150,15150,15150,15150,0
|
|
20230809,110000,56422350,15150,15150,15150,15150,10
|
|
20230809,105900,56270850,15150,15150,15150,15150,0
|
|
20230809,105800,56270850,15150,15150,15150,15150,0
|
|
20230809,105700,56270850,15150,15150,15150,15150,1
|
|
20230809,105600,56255700,15100,15100,15100,15100,0
|
|
20230809,105500,56255700,15100,15100,15100,15100,1
|
|
20230809,105400,56240600,15210,15210,15210,15210,0
|
|
20230809,105300,56240600,15210,15200,15210,15200,50
|
|
20230809,105200,55480120,15210,15200,15210,15200,93
|
|
20230809,105100,54066510,15200,15100,15200,15100,247
|
|
20230809,105000,50322540,15180,15180,15180,15180,0
|
|
20230809,104900,50322540,15180,15180,15180,15180,0
|
|
20230809,104800,50322540,15180,15180,15180,15180,300
|
|
20230809,104700,45768540,15190,15190,15190,15190,0
|
|
20230809,104600,45768540,15190,15190,15190,15190,0
|
|
20230809,104500,45768540,15190,15190,15190,15190,67
|
|
20230809,104400,44750810,15200,15200,15200,15200,0
|
|
20230809,104300,44750810,15200,15200,15200,15200,7
|
|
20230809,104200,44644410,15200,15200,15200,15200,0
|
|
20230809,104100,44644410,15200,15200,15200,15200,36
|
|
20230809,104000,44097210,15210,15210,15210,15210,0
|
|
20230809,103900,44097210,15210,15210,15210,15210,0
|
|
20230809,103800,44097210,15210,15210,15210,15210,50
|
|
20230809,103700,43336710,15230,15230,15230,15230,0
|
|
20230809,103600,43336710,15230,15230,15230,15230,0
|
|
20230809,103500,43336710,15230,15230,15230,15230,0
|
|
20230809,103400,43336710,15230,15230,15230,15230,0
|
|
20230809,103300,43336710,15230,15230,15230,15230,0
|
|
20230809,103200,43336710,15230,15230,15230,15230,1
|
|
20230809,103100,43321480,15260,15260,15260,15260,0
|
|
20230809,103000,43321480,15260,15260,15260,15260,0
|
|
20230809,102900,43321480,15260,15260,15260,15260,0
|
|
20230809,102800,43321480,15260,15200,15260,15200,108
|
|
20230809,102700,41674560,15260,15130,15260,15130,277
|
|
20230809,102600,37466430,15130,15060,15130,15060,154
|
|
20230809,102500,35143700,15070,15070,15070,15070,1
|
|
20230809,102400,35128630,15060,15060,15060,15060,38
|
|
20230809,102300,34556350,15060,15060,15060,15060,0
|
|
20230809,102200,34556350,15060,15040,15060,15040,187
|
|
20230809,102100,31741830,15010,15010,15010,15010,300
|
|
20230809,102000,27238830,15010,15010,15010,15010,0
|
|
20230809,101900,27238830,15010,15010,15010,15010,0
|
|
20230809,101800,27238830,15010,15010,15010,15010,0
|
|
20230809,101700,27238830,15010,15010,15010,15010,0
|
|
20230809,101600,27238830,15010,15010,15010,15010,0
|
|
20230809,101500,27238830,15010,15050,15050,15010,2
|
|
20230809,101400,27208770,15050,15050,15050,15050,0
|
|
20230809,101300,27208770,15050,15050,15050,15050,19
|
|
20230809,101200,26922820,15050,15050,15050,15050,184
|
|
20230809,101100,24153620,15020,15020,15020,15020,0
|
|
20230809,101000,24153620,15020,15020,15020,15020,0
|
|
20230809,100900,24153620,15020,15020,15020,15020,0
|
|
20230809,100800,24153620,15020,15030,15030,15020,9
|
|
20230809,100700,24018430,15030,15020,15030,15020,17
|
|
20230809,100600,23763080,15010,15000,15010,15000,158
|
|
20230809,100500,21393070,14990,14990,14990,14990,0
|
|
20230809,100400,21393070,14990,14990,14990,14990,0
|
|
20230809,100300,21393070,14990,14990,14990,14990,9
|
|
20230809,100200,21258160,14940,14940,14940,14940,0
|
|
20230809,100100,21258160,14940,14940,14940,14940,0
|
|
20230809,100000,21258160,14940,14940,14940,14940,0
|
|
20230809,095900,21258160,14940,14990,14990,14940,27
|
|
20230809,095800,20854730,14940,14940,14940,14940,0
|
|
20230809,095700,20854730,14940,14940,14940,14940,34
|
|
20230809,095600,20346770,14930,14930,14930,14930,0
|
|
20230809,095500,20346770,14930,14990,14990,14930,196
|
|
20230809,095400,17410720,14990,14990,14990,14990,0
|
|
20230809,095300,17410720,14990,14990,14990,14990,0
|
|
20230809,095200,17410720,14990,14990,14990,14990,0
|
|
20230809,095100,17410720,14990,14990,14990,14990,25
|
|
20230809,095000,17035970,14960,14960,14960,14960,0
|
|
20230809,094900,17035970,14960,14960,14960,14960,0
|
|
20230809,094800,17035970,14960,14960,14960,14960,0
|
|
20230809,094700,17035970,14960,14960,14960,14960,0
|
|
20230809,094600,17035970,14960,14960,14960,14960,0
|
|
20230809,094500,17035970,14960,14960,14960,14960,0
|
|
20230809,094400,17035970,14960,14950,14960,14950,30
|
|
20230809,094300,16587260,14940,14940,14940,14940,0
|
|
20230809,094200,16587260,14940,14940,14940,14940,10
|
|
20230809,094100,16437860,14930,14930,14930,14930,0
|
|
20230809,094000,16437860,14930,14930,14930,14930,0
|
|
20230809,093900,16437860,14930,14930,14930,14930,0
|
|
20230809,093800,16437860,14930,14930,14930,14930,1
|
|
20230809,093700,16422930,14930,14930,14930,14930,0
|
|
20230809,093600,16422930,14930,14930,14930,14930,1
|
|
20230809,093500,16408000,14910,14910,14950,14910,81
|
|
20230809,093400,15200250,14910,14910,14910,14910,20
|
|
20230809,093300,14902050,14950,14950,14950,14950,1
|
|
20230809,093200,14887100,14950,14950,14950,14950,0
|
|
20230809,093100,14887100,14950,14920,14950,14920,314
|
|
20230809,093000,10201880,14920,14920,14920,14920,0
|
|
20230809,092900,10201880,14920,14920,14920,14920,0
|
|
20230809,092800,10201880,14920,14930,14930,14920,200
|
|
20230809,092700,7217870,14930,14940,14940,14930,7
|
|
20230809,092600,7113300,14950,14950,14950,14950,1
|
|
20230809,092500,7098350,14960,14960,14960,14960,0
|
|
20230809,092400,7098350,14960,14960,14960,14960,1
|
|
20230809,092300,7083390,14960,14940,14960,14940,9
|
|
20230809,092200,6948790,14960,14970,14970,14940,53
|
|
20230809,092100,6156430,14970,14990,14990,14970,13
|
|
20230809,092000,5961600,15000,15010,15010,15000,5
|
|
20230809,091900,5886590,15010,15050,15050,15010,2
|
|
20230809,091800,5856530,14990,14990,14990,14990,0
|
|
20230809,091700,5856530,14990,15000,15000,14990,11
|
|
20230809,091600,5691550,15070,15070,15070,15070,0
|
|
20230809,091500,5691550,15070,15070,15070,15070,0
|
|
20230809,091400,5691550,15070,15070,15070,15070,0
|
|
20230809,091300,5691550,15070,15070,15070,15070,1
|
|
20230809,091200,5676480,14900,14900,14900,14900,0
|
|
20230809,091100,5676480,14900,14900,14900,14900,30
|
|
20230809,091000,5229480,14900,14900,14900,14900,0
|
|
20230809,090900,5229480,14900,14890,14900,14890,40
|
|
20230809,090800,4633810,14890,14900,14900,14890,96
|
|
20230809,090700,3203910,14900,14830,14900,14830,7
|
|
20230809,090600,3100030,14820,14820,14820,14820,0
|
|
20230809,090500,3100030,14820,14830,14830,14820,166
|
|
20230809,090400,639890,14810,14810,14810,14810,0
|
|
20230809,090300,639890,14810,14810,14810,14810,0
|
|
20230809,090200,639890,14810,14900,14900,14810,14
|
|
20230809,090100,432100,14900,14900,14900,14900,2
|
|
20230809,090000,402300,14900,14900,14900,14900,27
|