684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202100,478559490,13710,13710,13710,13710,1824
|
|
20230823,202000,478559490,13710,13710,13710,13710,0
|
|
20230823,201900,478559490,13710,13710,13710,13710,0
|
|
20230823,201800,478559490,13710,13710,13710,13710,0
|
|
20230823,201700,478559490,13710,13710,13710,13710,0
|
|
20230823,201600,478559490,13710,13710,13710,13710,0
|
|
20230823,201500,478559490,13710,13710,13710,13710,0
|
|
20230823,201400,478559490,13710,13710,13710,13710,0
|
|
20230823,201300,478559490,13710,13710,13710,13710,0
|
|
20230823,201200,478559490,13710,13710,13710,13710,0
|
|
20230823,201100,478559490,13710,13710,13710,13710,0
|
|
20230823,201000,478559490,13710,13710,13710,13710,0
|
|
20230823,200900,478559490,13710,13710,13710,13710,0
|
|
20230823,200800,478559490,13710,13710,13710,13710,0
|
|
20230823,200700,478559490,13710,13710,13710,13710,0
|
|
20230823,200600,478559490,13710,13710,13710,13710,0
|
|
20230823,200500,478559490,13710,13710,13710,13710,0
|
|
20230823,200400,478559490,13710,13710,13710,13710,0
|
|
20230823,200300,478559490,13710,13710,13710,13710,0
|
|
20230823,200200,478559490,13710,13710,13710,13710,0
|
|
20230823,200100,478559490,13710,13710,13710,13710,0
|
|
20230823,200000,478559490,13710,13710,13710,13710,0
|
|
20230823,195900,478559490,13710,13710,13710,13710,0
|
|
20230823,195800,478559490,13710,13710,13710,13710,0
|
|
20230823,195700,478559490,13710,13710,13710,13710,0
|
|
20230823,195600,478559490,13710,13710,13710,13710,0
|
|
20230823,195500,478559490,13710,13710,13710,13710,0
|
|
20230823,195400,478559490,13710,13710,13710,13710,0
|
|
20230823,195300,478559490,13710,13710,13710,13710,0
|
|
20230823,195200,478559490,13710,13710,13710,13710,0
|
|
20230823,195100,478559490,13710,13710,13710,13710,1824
|
|
20230823,195000,478559490,13710,13710,13710,13710,0
|
|
20230823,194900,478559490,13710,13710,13710,13710,0
|
|
20230823,194800,478559490,13710,13710,13710,13710,0
|
|
20230823,194700,478559490,13710,13710,13710,13710,0
|
|
20230823,194600,478559490,13710,13710,13710,13710,0
|
|
20230823,194500,478559490,13710,13710,13710,13710,0
|
|
20230823,194400,478559490,13710,13710,13710,13710,0
|
|
20230823,194300,478559490,13710,13710,13710,13710,0
|
|
20230823,194200,478559490,13710,13710,13710,13710,0
|
|
20230823,194100,478559490,13710,13710,13710,13710,0
|
|
20230823,194000,478559490,13710,13710,13710,13710,0
|
|
20230823,193900,478559490,13710,13710,13710,13710,0
|
|
20230823,193800,478559490,13710,13710,13710,13710,0
|
|
20230823,193700,478559490,13710,13710,13710,13710,0
|
|
20230823,193600,478559490,13710,13710,13710,13710,0
|
|
20230823,193500,478559490,13710,13710,13710,13710,0
|
|
20230823,193400,478559490,13710,13710,13710,13710,0
|
|
20230823,193300,478559490,13710,13710,13710,13710,0
|
|
20230823,193200,478559490,13710,13710,13710,13710,0
|
|
20230823,193100,478559490,13710,13710,13710,13710,0
|
|
20230823,193000,478559490,13710,13710,13710,13710,0
|
|
20230823,192900,478559490,13710,13710,13710,13710,0
|
|
20230823,192800,478559490,13710,13710,13710,13710,0
|
|
20230823,192700,478559490,13710,13710,13710,13710,0
|
|
20230823,192600,478559490,13710,13710,13710,13710,0
|
|
20230823,192500,478559490,13710,13710,13710,13710,0
|
|
20230823,192400,478559490,13710,13710,13710,13710,0
|
|
20230823,192300,478559490,13710,13710,13710,13710,0
|
|
20230823,192200,478559490,13710,13710,13710,13710,0
|
|
20230823,192100,478559490,13710,13710,13710,13710,1824
|
|
20230823,192000,478559490,13710,13710,13710,13710,0
|
|
20230823,191900,478559490,13710,13710,13710,13710,0
|
|
20230823,191800,478559490,13710,13710,13710,13710,0
|
|
20230823,191700,478559490,13710,13710,13710,13710,0
|
|
20230823,191600,478559490,13710,13710,13710,13710,0
|
|
20230823,191500,478559490,13710,13710,13710,13710,0
|
|
20230823,191400,478559490,13710,13710,13710,13710,0
|
|
20230823,191300,478559490,13710,13710,13710,13710,0
|
|
20230823,191200,478559490,13710,13710,13710,13710,0
|
|
20230823,191100,478559490,13710,13710,13710,13710,0
|
|
20230823,191000,478559490,13710,13710,13710,13710,0
|
|
20230823,190900,478559490,13710,13710,13710,13710,0
|
|
20230823,190800,478559490,13710,13710,13710,13710,0
|
|
20230823,190700,478559490,13710,13710,13710,13710,0
|
|
20230823,190600,478559490,13710,13710,13710,13710,0
|
|
20230823,190500,478559490,13710,13710,13710,13710,0
|
|
20230823,190400,478559490,13710,13710,13710,13710,0
|
|
20230823,190300,478559490,13710,13710,13710,13710,0
|
|
20230823,190200,478559490,13710,13710,13710,13710,0
|
|
20230823,190100,478559490,13710,13710,13710,13710,0
|
|
20230823,190000,478559490,13710,13710,13710,13710,0
|
|
20230823,185900,478559490,13710,13710,13710,13710,0
|
|
20230823,185800,478559490,13710,13710,13710,13710,0
|
|
20230823,185700,478559490,13710,13710,13710,13710,0
|
|
20230823,185600,478559490,13710,13710,13710,13710,0
|
|
20230823,185500,478559490,13710,13710,13710,13710,0
|
|
20230823,185400,478559490,13710,13710,13710,13710,0
|
|
20230823,185300,478559490,13710,13710,13710,13710,0
|
|
20230823,185200,478559490,13710,13710,13710,13710,0
|
|
20230823,185100,478559490,13710,13710,13710,13710,1824
|
|
20230823,185000,478559490,13710,13710,13710,13710,0
|
|
20230823,184900,478559490,13710,13710,13710,13710,0
|
|
20230823,184800,478559490,13710,13710,13710,13710,0
|
|
20230823,184700,478559490,13710,13710,13710,13710,0
|
|
20230823,184600,478559490,13710,13710,13710,13710,0
|
|
20230823,184500,478559490,13710,13710,13710,13710,0
|
|
20230823,184400,478559490,13710,13710,13710,13710,0
|
|
20230823,184300,478559490,13710,13710,13710,13710,0
|
|
20230823,184200,478559490,13710,13710,13710,13710,0
|
|
20230823,184100,478559490,13710,13710,13710,13710,0
|
|
20230823,184000,478559490,13710,13710,13710,13710,0
|
|
20230823,183900,478559490,13710,13710,13710,13710,0
|
|
20230823,183800,478559490,13710,13710,13710,13710,0
|
|
20230823,183700,478559490,13710,13710,13710,13710,0
|
|
20230823,183600,478559490,13710,13710,13710,13710,0
|
|
20230823,183500,478559490,13710,13710,13710,13710,0
|
|
20230823,183400,478559490,13710,13710,13710,13710,0
|
|
20230823,183300,478559490,13710,13710,13710,13710,0
|
|
20230823,183200,478559490,13710,13710,13710,13710,0
|
|
20230823,183100,478559490,13710,13710,13710,13710,0
|
|
20230823,183000,478559490,13710,13710,13710,13710,0
|
|
20230823,182900,478559490,13710,13710,13710,13710,0
|
|
20230823,182800,478559490,13710,13710,13710,13710,0
|
|
20230823,182700,478559490,13710,13710,13710,13710,0
|
|
20230823,182600,478559490,13710,13710,13710,13710,0
|
|
20230823,182500,478559490,13710,13710,13710,13710,0
|
|
20230823,182400,478559490,13710,13710,13710,13710,0
|
|
20230823,182300,478559490,13710,13710,13710,13710,0
|
|
20230823,182200,478559490,13710,13710,13710,13710,0
|
|
20230823,182100,478559490,13710,13710,13710,13710,1824
|
|
20230823,182000,478559490,13710,13710,13710,13710,0
|
|
20230823,181900,478559490,13710,13710,13710,13710,0
|
|
20230823,181800,478559490,13710,13710,13710,13710,0
|
|
20230823,181700,478559490,13710,13710,13710,13710,0
|
|
20230823,181600,478559490,13710,13710,13710,13710,0
|
|
20230823,181500,478559490,13710,13710,13710,13710,0
|
|
20230823,181400,478559490,13710,13710,13710,13710,0
|
|
20230823,181300,478559490,13710,13710,13710,13710,0
|
|
20230823,181200,478559490,13710,13710,13710,13710,0
|
|
20230823,181100,478559490,13710,13710,13710,13710,0
|
|
20230823,181000,478559490,13710,13710,13710,13710,0
|
|
20230823,180900,478559490,13710,13710,13710,13710,0
|
|
20230823,180800,478559490,13710,13710,13710,13710,0
|
|
20230823,180700,478559490,13710,13710,13710,13710,0
|
|
20230823,180600,478559490,13710,13710,13710,13710,0
|
|
20230823,180500,478559490,13710,13710,13710,13710,0
|
|
20230823,180400,478559490,13710,13710,13710,13710,0
|
|
20230823,180300,478559490,13710,13710,13710,13710,0
|
|
20230823,180200,478559490,13710,13710,13710,13710,0
|
|
20230823,180100,478559490,13710,13710,13710,13710,0
|
|
20230823,180000,478559490,13710,13710,13710,13710,0
|
|
20230823,175900,478559490,13710,13710,13710,13710,0
|
|
20230823,175800,478559490,13710,13710,13710,13710,0
|
|
20230823,175700,478559490,13710,13710,13710,13710,0
|
|
20230823,175600,478559490,13710,13710,13710,13710,0
|
|
20230823,175500,478559490,13710,13710,13710,13710,0
|
|
20230823,175400,478559490,13710,13710,13710,13710,0
|
|
20230823,175300,478559490,13710,13710,13710,13710,0
|
|
20230823,175200,478559490,13710,13710,13710,13710,0
|
|
20230823,175100,478559490,13710,13710,13710,13710,1824
|
|
20230823,175000,478559490,13710,13710,13710,13710,0
|
|
20230823,174900,478559490,13710,13710,13710,13710,0
|
|
20230823,174800,478559490,13710,13710,13710,13710,0
|
|
20230823,174700,478559490,13710,13710,13710,13710,0
|
|
20230823,174600,478559490,13710,13710,13710,13710,0
|
|
20230823,174500,478559490,13710,13710,13710,13710,0
|
|
20230823,174400,478559490,13710,13710,13710,13710,0
|
|
20230823,174300,478559490,13710,13710,13710,13710,0
|
|
20230823,174200,478559490,13710,13710,13710,13710,0
|
|
20230823,174100,478559490,13710,13710,13710,13710,0
|
|
20230823,174000,478559490,13710,13710,13710,13710,0
|
|
20230823,173900,478559490,13710,13710,13710,13710,0
|
|
20230823,173800,478559490,13710,13710,13710,13710,0
|
|
20230823,173700,478559490,13710,13710,13710,13710,0
|
|
20230823,173600,478559490,13710,13710,13710,13710,0
|
|
20230823,173500,478559490,13710,13710,13710,13710,0
|
|
20230823,173400,478559490,13710,13710,13710,13710,0
|
|
20230823,173300,478559490,13710,13710,13710,13710,0
|
|
20230823,173200,478559490,13710,13710,13710,13710,0
|
|
20230823,173100,478559490,13710,13710,13710,13710,0
|
|
20230823,173000,478559490,13710,13710,13710,13710,0
|
|
20230823,172900,478559490,13710,13710,13710,13710,0
|
|
20230823,172800,478559490,13710,13710,13710,13710,0
|
|
20230823,172700,478559490,13710,13710,13710,13710,0
|
|
20230823,172600,478559490,13710,13710,13710,13710,0
|
|
20230823,172500,478559490,13710,13710,13710,13710,0
|
|
20230823,172400,478559490,13710,13710,13710,13710,0
|
|
20230823,172300,478559490,13710,13710,13710,13710,0
|
|
20230823,172200,478559490,13710,13710,13710,13710,0
|
|
20230823,172100,478559490,13710,13710,13710,13710,1824
|
|
20230823,172000,478559490,13710,13710,13710,13710,0
|
|
20230823,171900,478559490,13710,13710,13710,13710,0
|
|
20230823,171800,478559490,13710,13710,13710,13710,0
|
|
20230823,171700,478559490,13710,13710,13710,13710,0
|
|
20230823,171600,478559490,13710,13710,13710,13710,0
|
|
20230823,171500,478559490,13710,13710,13710,13710,0
|
|
20230823,171400,478559490,13710,13710,13710,13710,0
|
|
20230823,171300,478559490,13710,13710,13710,13710,0
|
|
20230823,171200,478559490,13710,13710,13710,13710,0
|
|
20230823,171100,478559490,13710,13710,13710,13710,0
|
|
20230823,171000,478559490,13710,13710,13710,13710,0
|
|
20230823,170900,478559490,13710,13710,13710,13710,0
|
|
20230823,170800,478559490,13710,13710,13710,13710,0
|
|
20230823,170700,478559490,13710,13710,13710,13710,0
|
|
20230823,170600,478559490,13710,13710,13710,13710,0
|
|
20230823,170500,478559490,13710,13710,13710,13710,0
|
|
20230823,170400,478559490,13710,13710,13710,13710,0
|
|
20230823,170300,478559490,13710,13710,13710,13710,0
|
|
20230823,170200,478559490,13710,13710,13710,13710,0
|
|
20230823,170100,478559490,13710,13710,13710,13710,0
|
|
20230823,170000,478559490,13710,13710,13710,13710,0
|
|
20230823,165900,478559490,13710,13710,13710,13710,0
|
|
20230823,165800,478559490,13710,13710,13710,13710,0
|
|
20230823,165700,478559490,13710,13710,13710,13710,0
|
|
20230823,165600,478559490,13710,13710,13710,13710,0
|
|
20230823,165500,478559490,13710,13710,13710,13710,0
|
|
20230823,165400,478559490,13710,13710,13710,13710,0
|
|
20230823,165300,478559490,13710,13710,13710,13710,0
|
|
20230823,165200,478559490,13710,13710,13710,13710,0
|
|
20230823,165100,478559490,13710,13710,13710,13710,1824
|
|
20230823,165000,478559490,13710,13710,13710,13710,0
|
|
20230823,164900,478559490,13710,13710,13710,13710,0
|
|
20230823,164800,478559490,13710,13710,13710,13710,0
|
|
20230823,164700,478559490,13710,13710,13710,13710,0
|
|
20230823,164600,478559490,13710,13710,13710,13710,0
|
|
20230823,164500,478559490,13710,13710,13710,13710,0
|
|
20230823,164400,478559490,13710,13710,13710,13710,0
|
|
20230823,164300,478559490,13710,13710,13710,13710,0
|
|
20230823,164200,478559490,13710,13710,13710,13710,0
|
|
20230823,164100,478559490,13710,13710,13710,13710,0
|
|
20230823,164000,478559490,13710,13710,13710,13710,0
|
|
20230823,163900,478559490,13710,13710,13710,13710,0
|
|
20230823,163800,478559490,13710,13710,13710,13710,0
|
|
20230823,163700,478559490,13710,13710,13710,13710,0
|
|
20230823,163600,478559490,13710,13710,13710,13710,0
|
|
20230823,163500,478559490,13710,13710,13710,13710,0
|
|
20230823,163400,478559490,13710,13710,13710,13710,0
|
|
20230823,163300,478559490,13710,13710,13710,13710,0
|
|
20230823,163200,478559490,13710,13710,13710,13710,0
|
|
20230823,163100,478559490,13710,13710,13710,13710,0
|
|
20230823,163000,478559490,13710,13710,13710,13710,0
|
|
20230823,162900,478559490,13710,13710,13710,13710,0
|
|
20230823,162800,478559490,13710,13710,13710,13710,0
|
|
20230823,162700,478559490,13710,13710,13710,13710,0
|
|
20230823,162600,478559490,13710,13710,13710,13710,0
|
|
20230823,162500,478559490,13710,13710,13710,13710,0
|
|
20230823,162400,478559490,13710,13710,13710,13710,0
|
|
20230823,162300,478559490,13710,13710,13710,13710,0
|
|
20230823,162200,478559490,13710,13710,13710,13710,0
|
|
20230823,162100,478559490,13710,13710,13710,13710,1824
|
|
20230823,162000,478559490,13710,13710,13710,13710,0
|
|
20230823,161900,478559490,13710,13710,13710,13710,0
|
|
20230823,161800,478559490,13710,13710,13710,13710,0
|
|
20230823,161700,478559490,13710,13710,13710,13710,0
|
|
20230823,161600,478559490,13710,13710,13710,13710,0
|
|
20230823,161500,478559490,13710,13710,13710,13710,0
|
|
20230823,161400,478559490,13710,13710,13710,13710,0
|
|
20230823,161300,478559490,13710,13710,13710,13710,0
|
|
20230823,161200,478559490,13710,13710,13710,13710,0
|
|
20230823,161100,478559490,13710,13710,13710,13710,0
|
|
20230823,161000,478559490,13710,13710,13710,13710,0
|
|
20230823,160900,478559490,13710,13710,13710,13710,0
|
|
20230823,160800,478559490,13710,13710,13710,13710,0
|
|
20230823,160700,478559490,13710,13710,13710,13710,0
|
|
20230823,160600,478559490,13710,13710,13710,13710,0
|
|
20230823,160500,478559490,13710,13710,13710,13710,0
|
|
20230823,160400,478559490,13710,13710,13710,13710,0
|
|
20230823,160300,478559490,13710,13710,13710,13710,0
|
|
20230823,160200,478559490,13710,13710,13710,13710,0
|
|
20230823,160100,478559490,13710,13710,13710,13710,0
|
|
20230823,160000,478559490,13710,13710,13710,13710,0
|
|
20230823,155900,478559490,13710,13710,13710,13710,0
|
|
20230823,155800,478559490,13710,13710,13710,13710,0
|
|
20230823,155700,478559490,13710,13710,13710,13710,0
|
|
20230823,155600,478559490,13710,13710,13710,13710,0
|
|
20230823,155500,478559490,13710,13710,13710,13710,0
|
|
20230823,155400,478559490,13710,13710,13710,13710,0
|
|
20230823,155300,478559490,13710,13710,13710,13710,0
|
|
20230823,155200,478559490,13710,13710,13710,13710,0
|
|
20230823,155100,478559490,13710,13710,13710,13710,1824
|
|
20230823,155000,478559490,13710,13710,13710,13710,0
|
|
20230823,154900,478559490,13710,13710,13710,13710,0
|
|
20230823,154800,478559490,13710,13710,13710,13710,0
|
|
20230823,154700,478559490,13710,13710,13710,13710,0
|
|
20230823,154600,478559490,13710,13710,13710,13710,0
|
|
20230823,154500,478559490,13710,13710,13710,13710,0
|
|
20230823,154400,478559490,13710,13710,13710,13710,0
|
|
20230823,154300,478559490,13710,13710,13710,13710,0
|
|
20230823,154200,478559490,13710,13710,13710,13710,0
|
|
20230823,154100,478559490,13710,13710,13710,13710,0
|
|
20230823,154000,478559490,13710,13710,13710,13710,0
|
|
20230823,153900,478559490,13710,13710,13710,13710,0
|
|
20230823,153800,478559490,13710,13710,13710,13710,0
|
|
20230823,153700,478559490,13710,13710,13710,13710,0
|
|
20230823,153600,478559490,13710,13710,13710,13710,0
|
|
20230823,153500,478559490,13710,13710,13710,13710,0
|
|
20230823,153400,478559490,13710,13710,13710,13710,0
|
|
20230823,153300,478559490,13710,13710,13710,13710,0
|
|
20230823,153200,478559490,13710,13710,13710,13710,0
|
|
20230823,153100,478559490,13710,13710,13710,13710,0
|
|
20230823,153000,478559490,13710,13710,13710,13710,1824
|
|
20230823,152900,453552450,13710,13710,13710,13710,0
|
|
20230823,152800,453552450,13710,13710,13710,13710,0
|
|
20230823,152700,453552450,13710,13710,13710,13710,0
|
|
20230823,152600,453552450,13710,13710,13710,13710,0
|
|
20230823,152500,453552450,13710,13710,13710,13710,0
|
|
20230823,152400,453552450,13710,13710,13710,13710,0
|
|
20230823,152300,453552450,13710,13710,13710,13710,0
|
|
20230823,152200,453552450,13710,13710,13710,13710,0
|
|
20230823,152100,453552450,13710,13710,13710,13710,0
|
|
20230823,152000,453552450,13710,13710,13710,13710,0
|
|
20230823,151900,453552450,13710,13710,13710,13710,483
|
|
20230823,151800,446930520,13740,13740,13740,13720,109
|
|
20230823,151700,445432920,13740,13740,13740,13740,3
|
|
20230823,151600,445391700,13710,13710,13710,13710,46
|
|
20230823,151500,444761040,13750,13750,13750,13710,21
|
|
20230823,151400,444473050,13700,13700,13700,13700,0
|
|
20230823,151300,444473050,13700,13710,13710,13700,343
|
|
20230823,151200,439773500,13710,13710,13710,13710,15
|
|
20230823,151100,439567850,13710,13750,13750,13710,733
|
|
20230823,151000,429505380,13750,13750,13750,13750,12
|
|
20230823,150900,429340380,13740,13740,13740,13740,5
|
|
20230823,150800,429271680,13750,13750,13750,13740,152
|
|
20230823,150700,427181730,13750,13760,13760,13750,75
|
|
20230823,150600,426150400,13760,13760,13760,13760,5
|
|
20230823,150500,426081600,13760,13770,13770,13760,156
|
|
20230823,150400,423934770,13780,13780,13780,13780,2
|
|
20230823,150300,423907210,13780,13780,13780,13780,1
|
|
20230823,150200,423893430,13780,13780,13780,13780,229
|
|
20230823,150100,420737810,13780,13780,13780,13780,160
|
|
20230823,150000,418533010,13780,13780,13780,13780,55
|
|
20230823,145900,417775110,13780,13780,13780,13780,0
|
|
20230823,145800,417775110,13780,13780,13780,13780,0
|
|
20230823,145700,417775110,13780,13780,13780,13780,0
|
|
20230823,145600,417775110,13780,13780,13780,13780,5
|
|
20230823,145500,417706210,13780,13780,13780,13770,49
|
|
20230823,145400,417031030,13770,13780,13780,13770,105
|
|
20230823,145300,415584650,13790,13780,13790,13780,115
|
|
20230823,145200,413999850,13780,13780,13780,13780,5
|
|
20230823,145100,413930950,13780,13780,13780,13770,14
|
|
20230823,145000,413738050,13780,13780,13780,13770,47
|
|
20230823,144900,413090440,13790,13780,13790,13780,81
|
|
20230823,144800,411974060,13760,13780,13780,13760,129
|
|
20230823,144700,410197330,13780,13750,13780,13750,690
|
|
20230823,144600,400696410,13740,13740,13740,13740,0
|
|
20230823,144500,400696410,13740,13750,13750,13740,162
|
|
20230823,144400,398469510,13750,13750,13750,13750,66
|
|
20230823,144300,397562010,13750,13750,13750,13750,0
|
|
20230823,144200,397562010,13750,13750,13750,13750,38
|
|
20230823,144100,397039510,13750,13750,13750,13750,52
|
|
20230823,144000,396324510,13750,13750,13750,13750,55
|
|
20230823,143900,395568260,13750,13750,13750,13750,0
|
|
20230823,143800,395568260,13750,13750,13750,13750,19
|
|
20230823,143700,395307010,13750,13750,13750,13750,201
|
|
20230823,143600,392543260,13750,13750,13750,13750,0
|
|
20230823,143500,392543260,13750,13760,13760,13750,609
|
|
20230823,143400,384168940,13760,13760,13760,13760,0
|
|
20230823,143300,384168940,13760,13760,13760,13760,0
|
|
20230823,143200,384168940,13760,13760,13760,13760,19
|
|
20230823,143100,383907500,13760,13750,13760,13750,61
|
|
20230823,143000,383068200,13750,13750,13760,13750,37
|
|
20230823,142900,382559150,13760,13760,13760,13760,40
|
|
20230823,142800,382008750,13760,13760,13760,13760,132
|
|
20230823,142700,380192430,13760,13770,13770,13760,625
|
|
20230823,142600,371591180,13770,13770,13770,13770,0
|
|
20230823,142500,371591180,13770,13770,13770,13770,160
|
|
20230823,142400,369387980,13770,13770,13770,13770,62
|
|
20230823,142300,368534240,13770,13770,13770,13770,0
|
|
20230823,142200,368534240,13770,13770,13770,13770,0
|
|
20230823,142100,368534240,13770,13770,13770,13770,7
|
|
20230823,142000,368437850,13770,13770,13770,13770,100
|
|
20230823,141900,367060850,13780,13780,13780,13780,4
|
|
20230823,141800,367005730,13770,13770,13770,13770,100
|
|
20230823,141700,365628730,13760,13760,13760,13760,51
|
|
20230823,141600,364926970,13770,13770,13770,13770,298
|
|
20230823,141500,360823510,13760,13760,13760,13760,15
|
|
20230823,141400,360617110,13760,13760,13760,13760,22
|
|
20230823,141300,360314390,13760,13760,13760,13760,0
|
|
20230823,141200,360314390,13760,13760,13760,13760,293
|
|
20230823,141100,356282710,13760,13760,13760,13760,54
|
|
20230823,141000,355539670,13760,13760,13760,13760,0
|
|
20230823,140900,355539670,13760,13760,13760,13760,77
|
|
20230823,140800,354480150,13760,13760,13760,13760,20
|
|
20230823,140700,354204950,13760,13760,13760,13760,0
|
|
20230823,140600,354204950,13760,13760,13760,13760,104
|
|
20230823,140500,352773910,13760,13760,13760,13760,49
|
|
20230823,140400,352099670,13750,13750,13750,13750,0
|
|
20230823,140300,352099670,13750,13750,13750,13750,0
|
|
20230823,140200,352099670,13750,13750,13750,13750,0
|
|
20230823,140100,352099670,13750,13750,13750,13750,16
|
|
20230823,140000,351879670,13750,13750,13750,13750,3
|
|
20230823,135900,351838420,13750,13750,13750,13750,64
|
|
20230823,135800,350958420,13760,13760,13760,13760,23
|
|
20230823,135700,350641940,13760,13760,13760,13760,12
|
|
20230823,135600,350476820,13760,13760,13760,13760,1
|
|
20230823,135500,350463060,13760,13760,13760,13760,19
|
|
20230823,135400,350201620,13760,13750,13760,13750,138
|
|
20230823,135300,348303110,13750,13750,13750,13750,0
|
|
20230823,135200,348303110,13750,13750,13750,13750,1054
|
|
20230823,135100,333810610,13750,13750,13750,13750,1
|
|
20230823,135000,333796860,13750,13760,13760,13750,32
|
|
20230823,134900,333356590,13750,13750,13750,13740,117
|
|
20230823,134800,331748240,13740,13740,13740,13740,100
|
|
20230823,134700,330374240,13730,13730,13730,13730,22
|
|
20230823,134600,330072180,13730,13750,13760,13730,556
|
|
20230823,134500,322430370,13760,13750,13760,13750,410
|
|
20230823,134400,316792670,13750,13780,13780,13750,597
|
|
20230823,134300,308578690,13790,13800,13800,13790,1081
|
|
20230823,134200,293660970,13830,13830,13830,13830,0
|
|
20230823,134100,293660970,13830,13810,13830,13810,413
|
|
20230823,134000,287957240,13830,13830,13830,13830,61
|
|
20230823,133900,287113610,13840,13840,13840,13840,0
|
|
20230823,133800,287113610,13840,13840,13840,13840,5
|
|
20230823,133700,287044410,13840,13840,13840,13840,0
|
|
20230823,133600,287044410,13840,13840,13840,13840,50
|
|
20230823,133500,286352410,13840,13860,13860,13840,482
|
|
20230823,133400,279678640,13860,13880,13880,13860,3289
|
|
20230823,133300,234028820,13890,13890,13890,13890,241
|
|
20230823,133200,230681330,13890,13890,13890,13890,100
|
|
20230823,133100,229292330,13890,13890,13890,13890,0
|
|
20230823,133000,229292330,13890,13890,13890,13890,22
|
|
20230823,132900,228986750,13890,13890,13890,13890,256
|
|
20230823,132800,225430910,13900,13900,13900,13900,208
|
|
20230823,132700,222539710,13900,13900,13900,13900,395
|
|
20230823,132600,217049210,13900,13900,13900,13900,71
|
|
20230823,132500,216062310,13900,13900,13900,13900,20
|
|
20230823,132400,215784310,13910,13910,13910,13910,7
|
|
20230823,132300,215686940,13910,13910,13910,13910,10
|
|
20230823,132200,215547840,13920,13920,13920,13920,0
|
|
20230823,132100,215547840,13920,13910,13920,13910,4
|
|
20230823,132000,215492190,13910,13910,13910,13910,0
|
|
20230823,131900,215492190,13910,13910,13910,13910,37
|
|
20230823,131800,214977520,13910,13910,13910,13910,120
|
|
20230823,131700,213308320,13900,13900,13900,13900,61
|
|
20230823,131600,212460420,13900,13900,13900,13900,0
|
|
20230823,131500,212460420,13900,13900,13900,13900,41
|
|
20230823,131400,211890520,13920,13910,13920,13910,274
|
|
20230823,131300,208079170,13910,13910,13910,13910,60
|
|
20230823,131200,207244570,13920,13920,13920,13920,11
|
|
20230823,131100,207091450,13920,13920,13920,13920,11
|
|
20230823,131000,206938330,13920,13920,13920,13920,60
|
|
20230823,130900,206103130,13920,13920,13920,13920,10
|
|
20230823,130800,205963930,13900,13900,13900,13900,558
|
|
20230823,130700,198207730,13910,13920,13920,13910,346
|
|
20230823,130600,193394860,13920,13920,13920,13920,0
|
|
20230823,130500,193394860,13920,13920,13920,13920,165
|
|
20230823,130400,191098060,13970,13970,13970,13970,3
|
|
20230823,130300,191056150,13920,13920,13920,13920,0
|
|
20230823,130200,191056150,13920,13920,13920,13920,0
|
|
20230823,130100,191056150,13920,13920,13920,13920,100
|
|
20230823,130000,189664150,13920,13920,13920,13920,0
|
|
20230823,125900,189664150,13920,13920,13920,13920,48
|
|
20230823,125800,188995990,13930,13970,13970,13930,216
|
|
20230823,125700,185979680,13970,13970,13970,13970,0
|
|
20230823,125600,185979680,13970,13970,13970,13970,10
|
|
20230823,125500,185839980,13970,13970,13970,13970,45
|
|
20230823,125400,185211330,13970,13970,13970,13970,0
|
|
20230823,125300,185211330,13970,13930,13970,13930,9
|
|
20230823,125200,185085920,13920,13920,13920,13920,0
|
|
20230823,125100,185085920,13920,13920,13920,13920,0
|
|
20230823,125000,185085920,13920,13920,13920,13920,3
|
|
20230823,124900,185044160,13920,13920,13920,13920,45
|
|
20230823,124800,184417760,13980,13980,13980,13980,0
|
|
20230823,124700,184417760,13980,13980,13980,13980,0
|
|
20230823,124600,184417760,13980,13980,13980,13980,0
|
|
20230823,124500,184417760,13980,13980,13980,13980,0
|
|
20230823,124400,184417760,13980,13980,13980,13980,0
|
|
20230823,124300,184417760,13980,13980,13980,13980,0
|
|
20230823,124200,184417760,13980,13980,13980,13980,2
|
|
20230823,124100,184389800,13910,13910,13910,13910,0
|
|
20230823,124000,184389800,13910,13980,13980,13910,208
|
|
20230823,123900,181492070,13980,13980,13980,13980,0
|
|
20230823,123800,181492070,13980,13980,13980,13980,0
|
|
20230823,123700,181492070,13980,13980,13980,13980,0
|
|
20230823,123600,181492070,13980,13980,13980,13980,0
|
|
20230823,123500,181492070,13980,13980,13980,13980,1
|
|
20230823,123400,181478090,13980,13980,13980,13980,50
|
|
20230823,123300,180779090,13980,13980,13980,13980,0
|
|
20230823,123200,180779090,13980,13980,13980,13980,100
|
|
20230823,123100,179381090,13980,13980,13980,13980,5
|
|
20230823,123000,179311190,13980,13980,13980,13980,2
|
|
20230823,122900,179283230,13980,13980,13980,13980,0
|
|
20230823,122800,179283230,13980,13980,13980,13980,0
|
|
20230823,122700,179283230,13980,13980,13980,13980,4
|
|
20230823,122600,179227310,13990,13990,13990,13990,0
|
|
20230823,122500,179227310,13990,13990,13990,13990,0
|
|
20230823,122400,179227310,13990,13990,13990,13990,2
|
|
20230823,122300,179199330,13990,13990,13990,13990,0
|
|
20230823,122200,179199330,13990,13990,13990,13990,0
|
|
20230823,122100,179199330,13990,13990,13990,13990,0
|
|
20230823,122000,179199330,13990,13990,13990,13990,0
|
|
20230823,121900,179199330,13990,13990,13990,13990,0
|
|
20230823,121800,179199330,13990,13990,13990,13990,0
|
|
20230823,121700,179199330,13990,13990,13990,13990,0
|
|
20230823,121600,179199330,13990,13990,13990,13990,15
|
|
20230823,121500,178989480,13990,13990,13990,13920,25
|
|
20230823,121400,178640010,13990,13990,13990,13990,22
|
|
20230823,121300,178332230,13990,13990,13990,13990,0
|
|
20230823,121200,178332230,13990,13990,13990,13990,0
|
|
20230823,121100,178332230,13990,13990,13990,13990,1
|
|
20230823,121000,178318240,13970,13970,13970,13970,1
|
|
20230823,120900,178304270,13970,13900,13970,13900,511
|
|
20230823,120800,171187650,13900,13900,13900,13900,1
|
|
20230823,120700,171173750,13890,13890,13890,13890,0
|
|
20230823,120600,171173750,13890,13890,13890,13890,0
|
|
20230823,120500,171173750,13890,13890,13890,13890,0
|
|
20230823,120400,171173750,13890,13890,13890,13890,0
|
|
20230823,120300,171173750,13890,13890,13890,13890,40
|
|
20230823,120200,170618150,13900,13900,13900,13890,107
|
|
20230823,120100,169131280,13900,13900,13900,13900,0
|
|
20230823,120000,169131280,13900,13890,13900,13890,16
|
|
20230823,115900,168908940,13900,13900,13900,13900,51
|
|
20230823,115800,168200040,13890,13900,13900,13890,55
|
|
20230823,115700,167436040,13900,13900,13900,13900,1
|
|
20230823,115600,167422140,13890,13890,13890,13890,0
|
|
20230823,115500,167422140,13890,13890,13890,13890,1
|
|
20230823,115400,167408250,13900,13900,13900,13900,0
|
|
20230823,115300,167408250,13900,13900,13900,13900,50
|
|
20230823,115200,166713250,13900,13920,13920,13900,1245
|
|
20230823,115100,149403040,13910,13910,13910,13910,87
|
|
20230823,115000,148192870,13920,13940,13940,13920,162
|
|
20230823,114900,145936470,13940,13960,13960,13940,536
|
|
20230823,114800,138459340,13970,13970,13970,13960,1296
|
|
20230823,114700,120357290,13980,13980,13980,13980,370
|
|
20230823,114600,115184690,13990,13990,13990,13990,0
|
|
20230823,114500,115184690,13990,13990,13990,13990,0
|
|
20230823,114400,115184690,13990,13990,13990,13990,224
|
|
20230823,114300,112050930,14000,14000,14000,14000,0
|
|
20230823,114200,112050930,14000,14000,14000,14000,0
|
|
20230823,114100,112050930,14000,14000,14000,14000,59
|
|
20230823,114000,111224930,13990,13990,13990,13990,0
|
|
20230823,113900,111224930,13990,13990,13990,13990,5
|
|
20230823,113800,111154980,13990,13990,13990,13990,0
|
|
20230823,113700,111154980,13990,13990,13990,13990,0
|
|
20230823,113600,111154980,13990,13990,13990,13990,94
|
|
20230823,113500,109839920,13990,13990,13990,13990,1
|
|
20230823,113400,109825930,13990,13980,13990,13980,159
|
|
20230823,113300,107603020,13990,13990,13990,13990,0
|
|
20230823,113200,107603020,13990,13990,13990,13990,1
|
|
20230823,113100,107589030,13990,13990,13990,13990,0
|
|
20230823,113000,107589030,13990,13990,13990,13990,2
|
|
20230823,112900,107561050,13990,13990,13990,13990,51
|
|
20230823,112800,106847560,13980,13980,13980,13980,0
|
|
20230823,112700,106847560,13980,13980,13980,13980,2
|
|
20230823,112600,106819600,13980,13990,13990,13980,239
|
|
20230823,112500,103477240,13990,14000,14000,13990,109
|
|
20230823,112400,101952320,13990,13990,13990,13990,0
|
|
20230823,112300,101952320,13990,13990,13990,13990,0
|
|
20230823,112200,101952320,13990,13990,13990,13990,74
|
|
20230823,112100,100917060,13990,13990,13990,13990,10
|
|
20230823,112000,100777160,13990,13990,13990,13990,0
|
|
20230823,111900,100777160,13990,13990,13990,13990,2
|
|
20230823,111800,100749180,13990,13990,13990,13990,30
|
|
20230823,111700,100329480,13990,13990,13990,13990,0
|
|
20230823,111600,100329480,13990,13990,13990,13990,2
|
|
20230823,111500,100301500,14000,14000,14000,14000,4
|
|
20230823,111400,100245500,14000,14000,14000,14000,4
|
|
20230823,111300,100189500,14000,14000,14000,14000,0
|
|
20230823,111200,100189500,14000,14000,14000,14000,0
|
|
20230823,111100,100189500,14000,14000,14000,14000,422
|
|
20230823,111000,94281500,14000,14000,14000,14000,57
|
|
20230823,110900,93483500,14000,14000,14000,14000,34
|
|
20230823,110800,93007500,14000,14000,14000,14000,0
|
|
20230823,110700,93007500,14000,14000,14000,14000,0
|
|
20230823,110600,93007500,14000,14000,14000,14000,0
|
|
20230823,110500,93007500,14000,14000,14000,14000,110
|
|
20230823,110400,91467500,14000,14000,14000,14000,0
|
|
20230823,110300,91467500,14000,14000,14000,14000,2
|
|
20230823,110200,91439500,14000,14000,14000,14000,0
|
|
20230823,110100,91439500,14000,14000,14000,14000,16
|
|
20230823,110000,91215500,14010,14010,14010,14010,0
|
|
20230823,105900,91215500,14010,14010,14010,14010,0
|
|
20230823,105800,91215500,14010,14040,14040,14010,144
|
|
20230823,105700,89197520,14050,14050,14050,14050,1
|
|
20230823,105600,89183470,14040,14040,14040,14040,1
|
|
20230823,105500,89169430,14020,14020,14020,14020,0
|
|
20230823,105400,89169430,14020,14020,14020,14020,0
|
|
20230823,105300,89169430,14020,14020,14020,14020,62
|
|
20230823,105200,88300190,14040,14040,14040,14040,29
|
|
20230823,105100,87893030,14040,14040,14040,14040,1
|
|
20230823,105000,87878990,14040,14040,14040,14040,0
|
|
20230823,104900,87878990,14040,14040,14040,14040,0
|
|
20230823,104800,87878990,14040,14040,14040,14040,0
|
|
20230823,104700,87878990,14040,14040,14040,14040,0
|
|
20230823,104600,87878990,14040,14040,14040,14040,0
|
|
20230823,104500,87878990,14040,14040,14040,14040,0
|
|
20230823,104400,87878990,14040,14040,14040,14040,1
|
|
20230823,104300,87864950,14000,14000,14000,14000,16
|
|
20230823,104200,87640950,14000,14000,14000,14000,101
|
|
20230823,104100,86226950,14000,14000,14000,14000,0
|
|
20230823,104000,86226950,14000,14000,14000,14000,0
|
|
20230823,103900,86226950,14000,14000,14000,14000,0
|
|
20230823,103800,86226950,14000,14000,14050,14000,37
|
|
20230823,103700,85708900,14000,14000,14000,14000,0
|
|
20230823,103600,85708900,14000,14030,14030,14000,41
|
|
20230823,103500,85134380,14040,14040,14040,14040,10
|
|
20230823,103400,84993980,14050,14050,14050,14050,2
|
|
20230823,103300,84965880,14050,14050,14050,14050,0
|
|
20230823,103200,84965880,14050,14050,14050,14050,2
|
|
20230823,103100,84937780,14040,14040,14040,14040,0
|
|
20230823,103000,84937780,14040,14040,14040,14040,16
|
|
20230823,102900,84713140,14060,14060,14060,14060,12
|
|
20230823,102800,84544420,14060,14060,14060,14060,2
|
|
20230823,102700,84516300,14060,14060,14060,14060,0
|
|
20230823,102600,84516300,14060,14060,14060,14060,0
|
|
20230823,102500,84516300,14060,14060,14060,14060,4
|
|
20230823,102400,84460060,14040,14040,14040,14040,0
|
|
20230823,102300,84460060,14040,14040,14040,14040,9
|
|
20230823,102200,84333700,14030,14030,14030,14030,0
|
|
20230823,102100,84333700,14030,14030,14030,14030,39
|
|
20230823,102000,83786530,14060,14060,14060,14060,12
|
|
20230823,101900,83617810,14060,14060,14060,14060,50
|
|
20230823,101800,82914810,14060,14060,14060,14060,0
|
|
20230823,101700,82914810,14060,14060,14060,14060,0
|
|
20230823,101600,82914810,14060,14060,14060,14060,0
|
|
20230823,101500,82914810,14060,14060,14060,14060,0
|
|
20230823,101400,82914810,14060,14060,14060,14060,0
|
|
20230823,101300,82914810,14060,14060,14060,14060,0
|
|
20230823,101200,82914810,14060,14060,14060,14060,1
|
|
20230823,101100,82900750,14060,14060,14060,14060,0
|
|
20230823,101000,82900750,14060,14060,14060,14060,0
|
|
20230823,100900,82900750,14060,14060,14060,14060,0
|
|
20230823,100800,82900750,14060,14060,14060,14060,0
|
|
20230823,100700,82900750,14060,14060,14060,14060,0
|
|
20230823,100600,82900750,14060,14060,14060,14060,0
|
|
20230823,100500,82900750,14060,14060,14060,14060,0
|
|
20230823,100400,82900750,14060,14060,14060,14060,9
|
|
20230823,100300,82774210,14060,14060,14060,14060,0
|
|
20230823,100200,82774210,14060,14060,14060,14060,1
|
|
20230823,100100,82760150,13990,13990,13990,13990,0
|
|
20230823,100000,82760150,13990,13990,13990,13990,33
|
|
20230823,095900,82298480,13990,13990,13990,13990,0
|
|
20230823,095800,82298480,13990,13990,13990,13990,0
|
|
20230823,095700,82298480,13990,13990,13990,13990,0
|
|
20230823,095600,82298480,13990,14000,14000,13990,220
|
|
20230823,095500,79220210,14060,14060,14060,14060,1
|
|
20230823,095400,79206150,14000,14000,14000,14000,2
|
|
20230823,095300,79178150,13990,13990,13990,13990,0
|
|
20230823,095200,79178150,13990,13990,13990,13990,0
|
|
20230823,095100,79178150,13990,13990,13990,13990,0
|
|
20230823,095000,79178150,13990,13990,13990,13990,0
|
|
20230823,094900,79178150,13990,13990,13990,13990,0
|
|
20230823,094800,79178150,13990,13990,13990,13990,0
|
|
20230823,094700,79178150,13990,13990,13990,13990,9
|
|
20230823,094600,79052240,13990,14000,14000,13990,40
|
|
20230823,094500,78492510,14000,14000,14000,14000,5
|
|
20230823,094400,78422510,14000,14010,14010,14000,581
|
|
20230823,094300,70286010,14010,14010,14010,14010,0
|
|
20230823,094200,70286010,14010,14020,14020,14010,116
|
|
20230823,094100,68659810,14020,14020,14020,14020,204
|
|
20230823,094000,65799730,14020,14020,14020,14020,0
|
|
20230823,093900,65799730,14020,14020,14020,14020,7
|
|
20230823,093800,65701590,14000,14000,14000,14000,0
|
|
20230823,093700,65701590,14000,14000,14000,14000,0
|
|
20230823,093600,65701590,14000,14000,14000,14000,1
|
|
20230823,093500,65687590,14000,14000,14000,14000,503
|
|
20230823,093400,58645590,14000,14000,14000,14000,300
|
|
20230823,093300,54445590,14100,14100,14100,14100,2
|
|
20230823,093200,54417390,14100,14100,14100,14100,0
|
|
20230823,093100,54417390,14100,14100,14100,14100,12
|
|
20230823,093000,54248190,14000,14090,14090,14000,1344
|
|
20230823,092900,35417260,14100,14140,14140,14100,7
|
|
20230823,092800,35318450,14140,14140,14140,14140,0
|
|
20230823,092700,35318450,14140,14140,14140,14140,0
|
|
20230823,092600,35318450,14140,14140,14140,14140,100
|
|
20230823,092500,33904450,14140,14140,14140,14140,0
|
|
20230823,092400,33904450,14140,14140,14140,14140,100
|
|
20230823,092300,32490450,14220,14220,14220,14220,111
|
|
20230823,092200,30912030,14220,14220,14220,14220,140
|
|
20230823,092100,28921230,14220,14220,14220,14220,20
|
|
20230823,092000,28636830,14220,14150,14220,14150,510
|
|
20230823,091900,21404240,14150,14140,14150,14140,92
|
|
20230823,091800,20103300,14150,14100,14150,14100,189
|
|
20230823,091700,17434690,14080,14020,14080,14020,430
|
|
20230823,091600,11385200,14070,14070,14070,14070,35
|
|
20230823,091500,10892750,14070,14080,14080,14020,71
|
|
20230823,091400,9894580,14080,14080,14080,14080,25
|
|
20230823,091300,9542580,14080,14080,14080,14080,50
|
|
20230823,091200,8838580,14010,14090,14090,14010,95
|
|
20230823,091100,7505530,14090,14100,14100,14090,50
|
|
20230823,091000,6800780,14100,14100,14100,14100,25
|
|
20230823,090900,6448280,14020,14110,14130,14020,71
|
|
20230823,090800,5446830,14110,14110,14110,14110,60
|
|
20230823,090700,4600230,14110,14110,14110,14110,25
|
|
20230823,090600,4247480,14110,14110,14110,14110,27
|
|
20230823,090500,3866510,14120,14120,14120,14120,1
|
|
20230823,090400,3852390,13960,13960,13960,13960,0
|
|
20230823,090300,3852390,13960,13960,13960,13960,0
|
|
20230823,090200,3852390,13960,13960,13960,13960,80
|
|
20230823,090100,2735590,13960,14000,14000,13960,133
|
|
20230823,090000,874030,14020,14190,14190,14020,62
|