600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185700,1554031160,15020,15020,15020,15020,1959
|
|
20230807,185600,1554031160,15020,15020,15020,15020,0
|
|
20230807,185500,1554031160,15020,15020,15020,15020,0
|
|
20230807,185400,1554031160,15020,15020,15020,15020,0
|
|
20230807,185300,1554031160,15020,15020,15020,15020,0
|
|
20230807,185200,1554031160,15020,15020,15020,15020,0
|
|
20230807,185100,1554031160,15020,15020,15020,15020,0
|
|
20230807,185000,1554031160,15020,15020,15020,15020,0
|
|
20230807,184900,1554031160,15020,15020,15020,15020,0
|
|
20230807,184800,1554031160,15020,15020,15020,15020,0
|
|
20230807,184700,1554031160,15020,15020,15020,15020,0
|
|
20230807,184600,1554031160,15020,15020,15020,15020,0
|
|
20230807,184500,1554031160,15020,15020,15020,15020,0
|
|
20230807,184400,1554031160,15020,15020,15020,15020,0
|
|
20230807,184300,1554031160,15020,15020,15020,15020,0
|
|
20230807,184200,1554031160,15020,15020,15020,15020,0
|
|
20230807,184100,1554031160,15020,15020,15020,15020,0
|
|
20230807,184000,1554031160,15020,15020,15020,15020,0
|
|
20230807,183900,1554031160,15020,15020,15020,15020,0
|
|
20230807,183800,1554031160,15020,15020,15020,15020,0
|
|
20230807,183700,1554031160,15020,15020,15020,15020,0
|
|
20230807,183600,1554031160,15020,15020,15020,15020,0
|
|
20230807,183500,1554031160,15020,15020,15020,15020,0
|
|
20230807,183400,1554031160,15020,15020,15020,15020,0
|
|
20230807,183300,1554031160,15020,15020,15020,15020,0
|
|
20230807,183200,1554031160,15020,15020,15020,15020,0
|
|
20230807,183100,1554031160,15020,15020,15020,15020,0
|
|
20230807,183000,1554031160,15020,15020,15020,15020,0
|
|
20230807,182900,1554031160,15020,15020,15020,15020,0
|
|
20230807,182800,1554031160,15020,15020,15020,15020,0
|
|
20230807,182700,1554031160,15020,15020,15020,15020,1959
|
|
20230807,182600,1554031160,15020,15020,15020,15020,0
|
|
20230807,182500,1554031160,15020,15020,15020,15020,0
|
|
20230807,182400,1554031160,15020,15020,15020,15020,0
|
|
20230807,182300,1554031160,15020,15020,15020,15020,0
|
|
20230807,182200,1554031160,15020,15020,15020,15020,0
|
|
20230807,182100,1554031160,15020,15020,15020,15020,0
|
|
20230807,182000,1554031160,15020,15020,15020,15020,0
|
|
20230807,181900,1554031160,15020,15020,15020,15020,0
|
|
20230807,181800,1554031160,15020,15020,15020,15020,0
|
|
20230807,181700,1554031160,15020,15020,15020,15020,0
|
|
20230807,181600,1554031160,15020,15020,15020,15020,0
|
|
20230807,181500,1554031160,15020,15020,15020,15020,0
|
|
20230807,181400,1554031160,15020,15020,15020,15020,0
|
|
20230807,181300,1554031160,15020,15020,15020,15020,0
|
|
20230807,181200,1554031160,15020,15020,15020,15020,0
|
|
20230807,181100,1554031160,15020,15020,15020,15020,0
|
|
20230807,181000,1554031160,15020,15020,15020,15020,0
|
|
20230807,180900,1554031160,15020,15020,15020,15020,0
|
|
20230807,180800,1554031160,15020,15020,15020,15020,0
|
|
20230807,180700,1554031160,15020,15020,15020,15020,0
|
|
20230807,180600,1554031160,15020,15020,15020,15020,0
|
|
20230807,180500,1554031160,15020,15020,15020,15020,0
|
|
20230807,180400,1554031160,15020,15020,15020,15020,0
|
|
20230807,180300,1554031160,15020,15020,15020,15020,0
|
|
20230807,180200,1554031160,15020,15020,15020,15020,0
|
|
20230807,180100,1554031160,15020,15020,15020,15020,0
|
|
20230807,180000,1554031160,15020,15020,15020,15020,0
|
|
20230807,175900,1554031160,15020,15020,15020,15020,0
|
|
20230807,175800,1554031160,15020,15020,15020,15020,0
|
|
20230807,175700,1554031160,15020,15020,15020,15020,1959
|
|
20230807,175600,1554031160,15020,15020,15020,15020,0
|
|
20230807,175500,1554031160,15020,15020,15020,15020,0
|
|
20230807,175400,1554031160,15020,15020,15020,15020,0
|
|
20230807,175300,1554031160,15020,15020,15020,15020,0
|
|
20230807,175200,1554031160,15020,15020,15020,15020,0
|
|
20230807,175100,1554031160,15020,15020,15020,15020,0
|
|
20230807,175000,1554031160,15020,15020,15020,15020,0
|
|
20230807,174900,1554031160,15020,15020,15020,15020,0
|
|
20230807,174800,1554031160,15020,15020,15020,15020,0
|
|
20230807,174700,1554031160,15020,15020,15020,15020,0
|
|
20230807,174600,1554031160,15020,15020,15020,15020,0
|
|
20230807,174500,1554031160,15020,15020,15020,15020,0
|
|
20230807,174400,1554031160,15020,15020,15020,15020,0
|
|
20230807,174300,1554031160,15020,15020,15020,15020,0
|
|
20230807,174200,1554031160,15020,15020,15020,15020,0
|
|
20230807,174100,1554031160,15020,15020,15020,15020,0
|
|
20230807,174000,1554031160,15020,15020,15020,15020,0
|
|
20230807,173900,1554031160,15020,15020,15020,15020,0
|
|
20230807,173800,1554031160,15020,15020,15020,15020,0
|
|
20230807,173700,1554031160,15020,15020,15020,15020,0
|
|
20230807,173600,1554031160,15020,15020,15020,15020,0
|
|
20230807,173500,1554031160,15020,15020,15020,15020,0
|
|
20230807,173400,1554031160,15020,15020,15020,15020,0
|
|
20230807,173300,1554031160,15020,15020,15020,15020,0
|
|
20230807,173200,1554031160,15020,15020,15020,15020,0
|
|
20230807,173100,1554031160,15020,15020,15020,15020,0
|
|
20230807,173000,1554031160,15020,15020,15020,15020,0
|
|
20230807,172900,1554031160,15020,15020,15020,15020,0
|
|
20230807,172800,1554031160,15020,15020,15020,15020,0
|
|
20230807,172700,1554031160,15020,15020,15020,15020,1959
|
|
20230807,172600,1554031160,15020,15020,15020,15020,0
|
|
20230807,172500,1554031160,15020,15020,15020,15020,0
|
|
20230807,172400,1554031160,15020,15020,15020,15020,0
|
|
20230807,172300,1554031160,15020,15020,15020,15020,0
|
|
20230807,172200,1554031160,15020,15020,15020,15020,0
|
|
20230807,172100,1554031160,15020,15020,15020,15020,0
|
|
20230807,172000,1554031160,15020,15020,15020,15020,0
|
|
20230807,171900,1554031160,15020,15020,15020,15020,0
|
|
20230807,171800,1554031160,15020,15020,15020,15020,0
|
|
20230807,171700,1554031160,15020,15020,15020,15020,0
|
|
20230807,171600,1554031160,15020,15020,15020,15020,0
|
|
20230807,171500,1554031160,15020,15020,15020,15020,0
|
|
20230807,171400,1554031160,15020,15020,15020,15020,0
|
|
20230807,171300,1554031160,15020,15020,15020,15020,0
|
|
20230807,171200,1554031160,15020,15020,15020,15020,0
|
|
20230807,171100,1554031160,15020,15020,15020,15020,0
|
|
20230807,171000,1554031160,15020,15020,15020,15020,0
|
|
20230807,170900,1554031160,15020,15020,15020,15020,0
|
|
20230807,170800,1554031160,15020,15020,15020,15020,0
|
|
20230807,170700,1554031160,15020,15020,15020,15020,0
|
|
20230807,170600,1554031160,15020,15020,15020,15020,0
|
|
20230807,170500,1554031160,15020,15020,15020,15020,0
|
|
20230807,170400,1554031160,15020,15020,15020,15020,0
|
|
20230807,170300,1554031160,15020,15020,15020,15020,0
|
|
20230807,170200,1554031160,15020,15020,15020,15020,0
|
|
20230807,170100,1554031160,15020,15020,15020,15020,0
|
|
20230807,170000,1554031160,15020,15020,15020,15020,0
|
|
20230807,165900,1554031160,15020,15020,15020,15020,0
|
|
20230807,165800,1554031160,15020,15020,15020,15020,0
|
|
20230807,165700,1554031160,15020,15020,15020,15020,1959
|
|
20230807,165600,1554031160,15020,15020,15020,15020,0
|
|
20230807,165500,1554031160,15020,15020,15020,15020,0
|
|
20230807,165400,1554031160,15020,15020,15020,15020,0
|
|
20230807,165300,1554031160,15020,15020,15020,15020,0
|
|
20230807,165200,1554031160,15020,15020,15020,15020,0
|
|
20230807,165100,1554031160,15020,15020,15020,15020,0
|
|
20230807,165000,1554031160,15020,15020,15020,15020,0
|
|
20230807,164900,1554031160,15020,15020,15020,15020,0
|
|
20230807,164800,1554031160,15020,15020,15020,15020,0
|
|
20230807,164700,1554031160,15020,15020,15020,15020,0
|
|
20230807,164600,1554031160,15020,15020,15020,15020,0
|
|
20230807,164500,1554031160,15020,15020,15020,15020,0
|
|
20230807,164400,1554031160,15020,15020,15020,15020,0
|
|
20230807,164300,1554031160,15020,15020,15020,15020,0
|
|
20230807,164200,1554031160,15020,15020,15020,15020,0
|
|
20230807,164100,1554031160,15020,15020,15020,15020,0
|
|
20230807,164000,1554031160,15020,15020,15020,15020,0
|
|
20230807,163900,1554031160,15020,15020,15020,15020,0
|
|
20230807,163800,1554031160,15020,15020,15020,15020,0
|
|
20230807,163700,1554031160,15020,15020,15020,15020,0
|
|
20230807,163600,1554031160,15020,15020,15020,15020,0
|
|
20230807,163500,1554031160,15020,15020,15020,15020,0
|
|
20230807,163400,1554031160,15020,15020,15020,15020,0
|
|
20230807,163300,1554031160,15020,15020,15020,15020,0
|
|
20230807,163200,1554031160,15020,15020,15020,15020,0
|
|
20230807,163100,1554031160,15020,15020,15020,15020,0
|
|
20230807,163000,1554031160,15020,15020,15020,15020,0
|
|
20230807,162900,1554031160,15020,15020,15020,15020,0
|
|
20230807,162800,1554031160,15020,15020,15020,15020,0
|
|
20230807,162700,1554031160,15020,15020,15020,15020,1959
|
|
20230807,162600,1554031160,15020,15020,15020,15020,0
|
|
20230807,162500,1554031160,15020,15020,15020,15020,0
|
|
20230807,162400,1554031160,15020,15020,15020,15020,0
|
|
20230807,162300,1554031160,15020,15020,15020,15020,0
|
|
20230807,162200,1554031160,15020,15020,15020,15020,0
|
|
20230807,162100,1554031160,15020,15020,15020,15020,0
|
|
20230807,162000,1554031160,15020,15020,15020,15020,0
|
|
20230807,161900,1554031160,15020,15020,15020,15020,0
|
|
20230807,161800,1554031160,15020,15020,15020,15020,0
|
|
20230807,161700,1554031160,15020,15020,15020,15020,0
|
|
20230807,161600,1554031160,15020,15020,15020,15020,0
|
|
20230807,161500,1554031160,15020,15020,15020,15020,0
|
|
20230807,161400,1554031160,15020,15020,15020,15020,0
|
|
20230807,161300,1554031160,15020,15020,15020,15020,0
|
|
20230807,161200,1554031160,15020,15020,15020,15020,0
|
|
20230807,161100,1554031160,15020,15020,15020,15020,0
|
|
20230807,161000,1554031160,15020,15020,15020,15020,0
|
|
20230807,160900,1554031160,15020,15020,15020,15020,0
|
|
20230807,160800,1554031160,15020,15020,15020,15020,0
|
|
20230807,160700,1554031160,15020,15020,15020,15020,0
|
|
20230807,160600,1554031160,15020,15020,15020,15020,0
|
|
20230807,160500,1554031160,15020,15020,15020,15020,0
|
|
20230807,160400,1554031160,15020,15020,15020,15020,0
|
|
20230807,160300,1554031160,15020,15020,15020,15020,0
|
|
20230807,160200,1554031160,15020,15020,15020,15020,0
|
|
20230807,160100,1554031160,15020,15020,15020,15020,0
|
|
20230807,160000,1554031160,15020,15020,15020,15020,0
|
|
20230807,155900,1554031160,15020,15020,15020,15020,0
|
|
20230807,155800,1554031160,15020,15020,15020,15020,0
|
|
20230807,155700,1554031160,15020,15020,15020,15020,1959
|
|
20230807,155600,1554031160,15020,15020,15020,15020,0
|
|
20230807,155500,1554031160,15020,15020,15020,15020,0
|
|
20230807,155400,1554031160,15020,15020,15020,15020,0
|
|
20230807,155300,1554031160,15020,15020,15020,15020,0
|
|
20230807,155200,1554031160,15020,15020,15020,15020,0
|
|
20230807,155100,1554031160,15020,15020,15020,15020,0
|
|
20230807,155000,1554031160,15020,15020,15020,15020,0
|
|
20230807,154900,1554031160,15020,15020,15020,15020,0
|
|
20230807,154800,1554031160,15020,15020,15020,15020,0
|
|
20230807,154700,1554031160,15020,15020,15020,15020,0
|
|
20230807,154600,1554031160,15020,15020,15020,15020,0
|
|
20230807,154500,1554031160,15020,15020,15020,15020,0
|
|
20230807,154400,1554031160,15020,15020,15020,15020,0
|
|
20230807,154300,1554031160,15020,15020,15020,15020,0
|
|
20230807,154200,1554031160,15020,15020,15020,15020,0
|
|
20230807,154100,1554031160,15020,15020,15020,15020,0
|
|
20230807,154000,1554031160,15020,15020,15020,15020,0
|
|
20230807,153900,1554031160,15020,15020,15020,15020,0
|
|
20230807,153800,1554031160,15020,15020,15020,15020,0
|
|
20230807,153700,1554031160,15020,15020,15020,15020,0
|
|
20230807,153600,1554031160,15020,15020,15020,15020,0
|
|
20230807,153500,1554031160,15020,15020,15020,15020,0
|
|
20230807,153400,1554031160,15020,15020,15020,15020,0
|
|
20230807,153300,1554031160,15020,15020,15020,15020,0
|
|
20230807,153200,1554031160,15020,15020,15020,15020,0
|
|
20230807,153100,1554031160,15020,15020,15020,15020,0
|
|
20230807,153000,1554031160,15020,15020,15020,15020,1959
|
|
20230807,152900,1524606980,15180,15180,15180,15180,0
|
|
20230807,152800,1524606980,15180,15180,15180,15180,0
|
|
20230807,152700,1524606980,15180,15180,15180,15180,0
|
|
20230807,152600,1524606980,15180,15180,15180,15180,0
|
|
20230807,152500,1524606980,15180,15180,15180,15180,0
|
|
20230807,152400,1524606980,15180,15180,15180,15180,0
|
|
20230807,152300,1524606980,15180,15180,15180,15180,0
|
|
20230807,152200,1524606980,15180,15180,15180,15180,0
|
|
20230807,152100,1524606980,15180,15180,15180,15180,0
|
|
20230807,152000,1524606980,15180,15180,15180,15180,0
|
|
20230807,151900,1524606980,15180,15170,15190,15100,1740
|
|
20230807,151800,1498282960,15170,15150,15170,15150,49
|
|
20230807,151700,1497539750,15150,15170,15170,15150,60
|
|
20230807,151600,1496629590,15170,15150,15170,15150,133
|
|
20230807,151500,1494614370,15150,15160,15160,15150,121
|
|
20230807,151400,1492780270,15170,15170,15170,15170,25
|
|
20230807,151300,1492401020,15170,15170,15170,15170,48
|
|
20230807,151200,1491672860,15180,15130,15180,15130,203
|
|
20230807,151100,1488598920,15180,15120,15180,15120,65
|
|
20230807,151000,1487613060,15120,15130,15180,15120,137
|
|
20230807,150900,1485539090,15140,15170,15180,15140,219
|
|
20230807,150800,1482220770,15150,15140,15150,15140,192
|
|
20230807,150700,1479313170,15140,15170,15170,15140,195
|
|
20230807,150600,1476357990,15170,15160,15170,15150,147
|
|
20230807,150500,1474128840,15160,15150,15160,15150,13
|
|
20230807,150400,1473931770,15150,15150,15150,15150,668
|
|
20230807,150300,1463811570,15140,15130,15140,15130,105
|
|
20230807,150200,1462222410,15130,15130,15130,15130,113
|
|
20230807,150100,1460512720,15120,15140,15200,15110,1355
|
|
20230807,150000,1439949760,15140,15140,15140,15110,252
|
|
20230807,145900,1436134900,15110,15110,15110,15110,46
|
|
20230807,145800,1435439840,15100,15150,15160,15100,266
|
|
20230807,145700,1431410580,15090,15140,15140,15090,16
|
|
20230807,145600,1431169090,15170,15080,15170,15080,252
|
|
20230807,145500,1427350700,15140,15100,15140,15090,210
|
|
20230807,145400,1424176880,15100,15110,15110,15100,103
|
|
20230807,145300,1422620660,15120,15170,15170,15120,87
|
|
20230807,145200,1421305130,15130,15130,15130,15130,170
|
|
20230807,145100,1418733030,15130,15180,15180,15130,173
|
|
20230807,145000,1416114640,15180,15130,15200,15130,908
|
|
20230807,144900,1402339900,15100,15100,15100,15100,97
|
|
20230807,144800,1400875200,15100,15130,15160,15090,1694
|
|
20230807,144700,1375224590,15120,15080,15120,15080,490
|
|
20230807,144600,1367825370,15080,15070,15080,15070,46
|
|
20230807,144500,1367132130,15070,15070,15100,15070,93
|
|
20230807,144400,1365730590,15070,15070,15080,15070,777
|
|
20230807,144300,1354021190,15050,15050,15060,15050,93
|
|
20230807,144200,1352620820,15060,15060,15060,15060,71
|
|
20230807,144100,1351551560,15060,15060,15060,15060,0
|
|
20230807,144000,1351551560,15060,15060,15060,15050,154
|
|
20230807,143900,1349233030,15060,15090,15090,15060,54
|
|
20230807,143800,1348419060,15080,15070,15100,15070,279
|
|
20230807,143700,1344211250,15080,15070,15080,15060,299
|
|
20230807,143600,1339705250,15080,15050,15080,15050,36
|
|
20230807,143500,1339162640,15060,15040,15060,15040,107
|
|
20230807,143400,1337553320,15040,15120,15120,15040,347
|
|
20230807,143300,1332319340,15120,15040,15120,15040,89
|
|
20230807,143200,1330978150,15060,15040,15070,15040,57
|
|
20230807,143100,1330120820,15070,15080,15110,15040,581
|
|
20230807,143000,1321352340,15050,15040,15080,15040,529
|
|
20230807,142900,1313380800,15010,15050,15050,15010,16
|
|
20230807,142800,1313140040,15060,15050,15060,15010,58
|
|
20230807,142700,1312266930,15010,15050,15050,15010,27
|
|
20230807,142600,1311860620,15010,15040,15050,15010,138
|
|
20230807,142500,1309787970,15010,15010,15010,15010,0
|
|
20230807,142400,1309787970,15010,15050,15060,15010,41
|
|
20230807,142300,1309171430,15010,15010,15010,15010,0
|
|
20230807,142200,1309171430,15010,15040,15040,15010,2
|
|
20230807,142100,1309141380,15010,15060,15070,15010,229
|
|
20230807,142000,1305698320,15060,15010,15060,15010,880
|
|
20230807,141900,1292471660,14970,14990,15010,14970,1458
|
|
20230807,141800,1270621210,14980,14980,14980,14980,0
|
|
20230807,141700,1270621210,14980,14980,14980,14980,0
|
|
20230807,141600,1270621210,14980,14990,15000,14980,13
|
|
20230807,141500,1270426330,14980,14980,14980,14980,299
|
|
20230807,141400,1265947310,14980,14870,14980,14870,474
|
|
20230807,141300,1258857270,14850,15000,15010,14850,977
|
|
20230807,141200,1244289510,15010,15000,15010,15000,12
|
|
20230807,141100,1244109500,15000,15000,15000,15000,7
|
|
20230807,141000,1244004500,15000,14940,15050,14940,1885
|
|
20230807,140900,1215785020,14940,14880,14940,14880,68
|
|
20230807,140800,1214772660,14880,14920,14920,14880,1387
|
|
20230807,140700,1194096690,14920,14920,14920,14920,4
|
|
20230807,140600,1194037010,14930,14920,14930,14920,11
|
|
20230807,140500,1193872790,14920,14920,14920,14920,86
|
|
20230807,140400,1192589670,14910,14940,14940,14910,219
|
|
20230807,140300,1189319850,14940,14940,14950,14940,9
|
|
20230807,140200,1189185370,14940,14930,14940,14930,115
|
|
20230807,140100,1187467810,14940,14920,14940,14920,23
|
|
20230807,140000,1187124590,14920,14900,14920,14900,74
|
|
20230807,135900,1186021220,14890,14880,14890,14880,153
|
|
20230807,135800,1183743960,14860,14870,14870,14860,353
|
|
20230807,135700,1178497090,14880,14920,14920,14880,64
|
|
20230807,135600,1177544230,14930,14940,14940,14930,179
|
|
20230807,135500,1174869980,14950,14960,14960,14950,142
|
|
20230807,135400,1172746600,14970,14960,14970,14960,22
|
|
20230807,135300,1172417380,15010,14950,15010,14950,113
|
|
20230807,135200,1170726970,15010,14900,15010,14900,2959
|
|
20230807,135100,1126388790,14900,14900,14910,14900,93
|
|
20230807,135000,1125002570,14900,14900,14900,14900,57
|
|
20230807,134900,1124153270,14900,14880,14900,14880,362
|
|
20230807,134800,1118766180,14860,14880,14880,14860,453
|
|
20230807,134700,1112026560,14860,14870,14880,14860,139
|
|
20230807,134600,1109959890,14870,14870,14870,14870,19
|
|
20230807,134500,1109677360,14870,14870,14870,14870,0
|
|
20230807,134400,1109677360,14870,14870,14870,14870,62
|
|
20230807,134300,1108755420,14870,14860,14870,14860,83
|
|
20230807,134200,1107521560,14880,14860,14880,14850,1319
|
|
20230807,134100,1087914820,14860,14870,14870,14860,17
|
|
20230807,134000,1087662130,14870,14860,14870,14860,52
|
|
20230807,133900,1086889000,14860,14860,14860,14860,48
|
|
20230807,133800,1086175720,14860,14860,14880,14860,35
|
|
20230807,133700,1085655220,14870,14870,14870,14870,215
|
|
20230807,133600,1082458170,14870,14870,14870,14870,5
|
|
20230807,133500,1082383820,14870,14860,14880,14860,103
|
|
20230807,133400,1080852690,14860,14860,14870,14860,23
|
|
20230807,133300,1080510860,14860,14860,14860,14860,49
|
|
20230807,133200,1079782720,14860,14860,14860,14860,23
|
|
20230807,133100,1079440940,14870,14870,14880,14870,60
|
|
20230807,133000,1078548230,14870,14870,14880,14870,113
|
|
20230807,132900,1076867210,14870,14860,14870,14860,107
|
|
20230807,132800,1075276460,14860,14880,14880,14860,353
|
|
20230807,132700,1070026030,14880,14890,14890,14880,51
|
|
20230807,132600,1069267130,14880,14880,14880,14880,15
|
|
20230807,132500,1069043930,14880,14880,14880,14880,14
|
|
20230807,132400,1068835610,14900,14900,14900,14900,0
|
|
20230807,132300,1068835610,14900,14890,14900,14880,54
|
|
20230807,132200,1068031550,14880,14880,14880,14880,0
|
|
20230807,132100,1068031550,14880,14890,14890,14880,136
|
|
20230807,132000,1066006980,14890,14890,14890,14890,1
|
|
20230807,131900,1065992090,14900,14900,14900,14900,270
|
|
20230807,131800,1061969090,14890,14880,14890,14880,43
|
|
20230807,131700,1061328830,14880,14890,14890,14880,2
|
|
20230807,131600,1061299060,14880,14880,14880,14880,2
|
|
20230807,131500,1061269300,14880,14880,14880,14880,41
|
|
20230807,131400,1060659220,14890,14890,14890,14880,115
|
|
20230807,131300,1058947560,14880,14890,14890,14880,182
|
|
20230807,131200,1056238130,14890,14900,14900,14890,162
|
|
20230807,131100,1053825350,14900,14910,14910,14900,142
|
|
20230807,131000,1051708550,14910,14930,14930,14910,35
|
|
20230807,130900,1051186570,14940,14960,14960,14940,144
|
|
20230807,130800,1049034890,14960,14960,14960,14960,0
|
|
20230807,130700,1049034890,14960,15010,15010,14960,18
|
|
20230807,130600,1048765560,14940,14940,14940,14940,1
|
|
20230807,130500,1048750620,15010,15020,15030,15010,14
|
|
20230807,130400,1048540440,15080,15070,15080,15070,11
|
|
20230807,130300,1048374570,15070,15070,15070,15070,55
|
|
20230807,130200,1047545720,15010,15010,15010,15010,28
|
|
20230807,130100,1047125440,15010,15010,15090,14950,106
|
|
20230807,130000,1045537300,15090,15080,15090,15080,21
|
|
20230807,125900,1045220530,15010,15080,15100,14910,136
|
|
20230807,125800,1043171130,15080,14890,15080,14890,769
|
|
20230807,125700,1031670780,14880,14860,14880,14860,45
|
|
20230807,125600,1031001200,14860,14880,14880,14860,434
|
|
20230807,125500,1024548340,14870,14880,14880,14870,617
|
|
20230807,125400,1015371950,14880,14880,14880,14880,9
|
|
20230807,125300,1015238030,14880,14900,14900,14880,339
|
|
20230807,125200,1010193000,14900,14910,14910,14890,707
|
|
20230807,125100,999658640,14910,14910,14910,14910,10
|
|
20230807,125000,999509540,14900,14910,14910,14900,323
|
|
20230807,124900,994696830,14900,14920,14920,14900,1428
|
|
20230807,124800,973413300,14930,14930,14930,14930,51
|
|
20230807,124700,972651870,14930,14940,14940,14930,3
|
|
20230807,124600,972607060,14930,14920,14930,14920,89
|
|
20230807,124500,971278990,14920,14920,14920,14910,642
|
|
20230807,124400,961706370,14920,14930,14930,14920,50
|
|
20230807,124300,960960350,14920,14920,14920,14920,2
|
|
20230807,124200,960930510,14910,14920,14920,14910,266
|
|
20230807,124100,956963790,14930,14930,14930,14930,1
|
|
20230807,124000,956948860,14930,14930,14930,14920,20
|
|
20230807,123900,956650290,14920,14920,14920,14920,149
|
|
20230807,123800,954427210,14920,14950,14950,14910,1119
|
|
20230807,123700,937710840,14960,14950,14960,14950,11
|
|
20230807,123600,937546290,14960,14960,14960,14950,19
|
|
20230807,123500,937262180,14960,14950,14960,14950,2
|
|
20230807,123400,937232270,14950,14950,14950,14950,2
|
|
20230807,123300,937202370,14970,14970,14970,14970,47
|
|
20230807,123200,936498780,14970,14970,14970,14970,13
|
|
20230807,123100,936304170,14970,14970,14970,14970,14
|
|
20230807,123000,936094590,14970,14960,14970,14950,69
|
|
20230807,122900,935062290,14950,14960,14960,14950,57
|
|
20230807,122800,934209580,14970,14970,14970,14970,13
|
|
20230807,122700,934014970,14970,14970,14970,14960,6
|
|
20230807,122600,933925160,14970,14970,14970,14960,6
|
|
20230807,122500,933835360,14970,14970,14970,14970,7
|
|
20230807,122400,933730570,14960,14960,14960,14960,1
|
|
20230807,122300,933715610,14960,14960,14960,14960,1
|
|
20230807,122200,933700650,14960,14960,14970,14950,12
|
|
20230807,122100,933521130,14950,14950,14950,14950,3
|
|
20230807,122000,933476280,14960,14960,14960,14950,60
|
|
20230807,121900,932579170,14960,14950,14960,14950,18
|
|
20230807,121800,932310040,14960,14960,14960,14960,1
|
|
20230807,121700,932295080,14950,14960,14960,14950,3
|
|
20230807,121600,932250220,14960,14950,14960,14950,2
|
|
20230807,121500,932220310,14950,14950,14950,14950,0
|
|
20230807,121400,932220310,14950,14960,14970,14950,21
|
|
20230807,121300,931906150,14950,14950,14950,14950,51
|
|
20230807,121200,931143700,14950,14950,14950,14950,42
|
|
20230807,121100,930515800,14950,14950,14950,14950,42
|
|
20230807,121000,929887900,14950,14960,14960,14950,180
|
|
20230807,120900,927196880,14960,14960,14960,14960,105
|
|
20230807,120800,925626080,14960,14970,14970,14960,332
|
|
20230807,120700,920657270,14970,14970,14970,14970,36
|
|
20230807,120600,920118350,14970,14960,14970,14960,34
|
|
20230807,120500,919609390,14960,14950,14960,14950,45
|
|
20230807,120400,918936340,14960,14960,14960,14960,3
|
|
20230807,120300,918891460,14950,14950,14950,14950,40
|
|
20230807,120200,918293460,14950,14950,14950,14950,50
|
|
20230807,120100,917545960,14950,14990,14990,14950,761
|
|
20230807,120000,906157340,14990,14990,14990,14990,3
|
|
20230807,115900,906112370,14990,14990,14990,14990,8
|
|
20230807,115800,905992450,14990,14990,14990,14990,11
|
|
20230807,115700,905827560,14990,14990,14990,14990,50
|
|
20230807,115600,905078060,14990,14990,14990,14990,22
|
|
20230807,115500,904748280,14980,14970,14980,14970,151
|
|
20230807,115400,902487610,14990,14990,14990,14990,1
|
|
20230807,115300,902472620,14990,14950,14990,14950,313
|
|
20230807,115200,897788040,14950,14950,14950,14950,1
|
|
20230807,115100,897773090,14960,14950,14960,14950,20
|
|
20230807,115000,897473910,14950,14950,14950,14950,2
|
|
20230807,114900,897444010,14950,14950,14950,14950,2
|
|
20230807,114800,897414110,14960,14960,14960,14950,16
|
|
20230807,114700,897174770,14950,14940,14950,14940,45
|
|
20230807,114600,896502120,14940,14960,14960,14940,683
|
|
20230807,114500,886288400,14960,14970,14970,14960,32
|
|
20230807,114400,885809670,14960,14960,14960,14960,5
|
|
20230807,114300,885734870,14960,14970,14970,14960,15
|
|
20230807,114200,885510330,14960,14960,14960,14960,61
|
|
20230807,114100,884597770,14960,14980,14980,14960,399
|
|
20230807,114000,878624660,14990,14990,14990,14990,10
|
|
20230807,113900,878474760,14980,14980,14990,14970,214
|
|
20230807,113800,875270150,15000,15000,15000,15000,42
|
|
20230807,113700,874640150,15020,15010,15020,15010,33
|
|
20230807,113600,874144720,15000,15000,15000,15000,3
|
|
20230807,113500,874099720,15000,14980,15000,14980,23
|
|
20230807,113400,873754940,14980,14960,14980,14960,32
|
|
20230807,113300,873275900,14960,14960,14970,14960,18
|
|
20230807,113200,873006610,14960,14960,14960,14960,51
|
|
20230807,113100,872243650,14950,14950,14950,14950,3
|
|
20230807,113000,872198800,14960,14960,14960,14960,1
|
|
20230807,112900,872183840,14960,14950,14960,14950,34
|
|
20230807,112800,871675510,14940,14930,14940,14930,112
|
|
20230807,112700,870002860,14930,14930,14930,14930,101
|
|
20230807,112600,868494930,14930,14930,14930,14930,0
|
|
20230807,112500,868494930,14930,14930,14940,14930,22
|
|
20230807,112400,868166270,14930,14930,14930,14930,1
|
|
20230807,112300,868151340,14930,14930,14930,14930,23
|
|
20230807,112200,867807950,14930,14930,14930,14930,38
|
|
20230807,112100,867240610,14930,14930,14930,14930,122
|
|
20230807,112000,865419150,14930,14930,14930,14930,100
|
|
20230807,111900,863926150,14920,14920,14920,14920,14
|
|
20230807,111800,863717270,14930,14930,14930,14930,133
|
|
20230807,111700,861731580,14920,14930,14930,14920,404
|
|
20230807,111600,855699870,14930,14920,14930,14920,84
|
|
20230807,111500,854446290,14920,14920,14930,14920,64
|
|
20230807,111400,853491080,14930,14920,14930,14920,167
|
|
20230807,111300,850998940,14920,14930,14940,14920,34
|
|
20230807,111200,850491420,14920,14920,14920,14920,50
|
|
20230807,111100,849745420,14920,14920,14920,14920,0
|
|
20230807,111000,849745420,14920,14930,14930,14920,116
|
|
20230807,110900,848014630,14920,14920,14930,14920,16
|
|
20230807,110800,847775790,14920,14920,14920,14910,40
|
|
20230807,110700,847179000,14920,14920,14920,14920,198
|
|
20230807,110600,844224840,14920,14940,14940,14920,155
|
|
20230807,110500,841910770,14930,14930,14930,14930,52
|
|
20230807,110400,841134410,14920,14920,14920,14920,73
|
|
20230807,110300,840045250,14910,14910,14910,14910,57
|
|
20230807,110200,839195380,14900,14900,14910,14900,1808
|
|
20230807,110100,812252070,14900,14910,14910,14900,262
|
|
20230807,110000,808346890,14910,14930,14930,14910,1555
|
|
20230807,105900,785152140,14930,14930,14930,14930,2
|
|
20230807,105800,785122280,14930,14930,14930,14930,312
|
|
20230807,105700,780464120,14930,14930,14940,14920,290
|
|
20230807,105600,776134080,14930,14950,14950,14920,892
|
|
20230807,105500,762814320,14950,14950,14960,14950,76
|
|
20230807,105400,761677980,14950,14950,14950,14950,659
|
|
20230807,105300,751825930,14950,14970,14970,14950,791
|
|
20230807,105200,739997250,14970,14980,14980,14970,370
|
|
20230807,105100,734458150,14980,14980,14980,14980,0
|
|
20230807,105000,734458150,14980,14980,14980,14980,433
|
|
20230807,104900,727971810,15000,14990,15000,14990,214
|
|
20230807,104800,724761980,14990,14990,14990,14990,170
|
|
20230807,104700,722213680,14990,14990,15000,14990,6
|
|
20230807,104600,722123730,14990,14990,14990,14990,27
|
|
20230807,104500,721719000,15000,15020,15020,15000,41
|
|
20230807,104400,721103920,15030,15000,15030,15000,2
|
|
20230807,104300,721073890,15000,15030,15030,15000,44
|
|
20230807,104200,720412810,14990,15030,15030,14990,112
|
|
20230807,104100,718733010,15020,15020,15020,15020,139
|
|
20230807,104000,716645230,15030,15030,15030,15030,30
|
|
20230807,103900,716194330,15030,15020,15030,15020,11
|
|
20230807,103800,716029090,15010,15030,15040,15010,140
|
|
20230807,103700,713926190,15020,15010,15020,15010,191
|
|
20230807,103600,711057450,15020,15030,15030,15020,359
|
|
20230807,103500,705663680,15050,15050,15050,15050,2
|
|
20230807,103400,705633580,15050,15050,15050,15050,179
|
|
20230807,103300,702939630,15030,15040,15060,15030,50
|
|
20230807,103200,702187550,15040,15080,15090,15040,31
|
|
20230807,103100,701720790,15060,15060,15060,15060,11
|
|
20230807,103000,701555130,15060,15060,15060,15060,145
|
|
20230807,102900,699371430,15060,15040,15070,15040,396
|
|
20230807,102800,693410330,15030,15030,15030,15030,18
|
|
20230807,102700,693139790,15020,15000,15020,15000,159
|
|
20230807,102600,690751920,14990,14990,14990,14990,213
|
|
20230807,102500,687559050,14960,14960,14960,14960,0
|
|
20230807,102400,687559050,14960,14960,14960,14960,250
|
|
20230807,102300,683819050,14960,14960,14960,14960,3
|
|
20230807,102200,683774170,14950,14980,14980,14950,569
|
|
20230807,102100,675251700,14980,14980,14980,14980,155
|
|
20230807,102000,672929800,14980,14980,14980,14980,100
|
|
20230807,101900,671431800,14980,14960,14980,14960,28
|
|
20230807,101800,671012890,14960,14950,14960,14950,31
|
|
20230807,101700,670549420,14940,14930,14940,14930,18
|
|
20230807,101600,670280630,14930,14940,14940,14930,165
|
|
20230807,101500,667816030,14940,14940,14940,14930,270
|
|
20230807,101400,663782420,14940,14950,14950,14940,95
|
|
20230807,101300,662362350,14950,14950,14950,14950,0
|
|
20230807,101200,662362350,14950,14950,14950,14950,10
|
|
20230807,101100,662212850,14950,14960,14960,14950,202
|
|
20230807,101000,659192520,14950,14950,14950,14950,0
|
|
20230807,100900,659192520,14950,14950,14950,14950,0
|
|
20230807,100800,659192520,14950,14950,14950,14950,1
|
|
20230807,100700,659177570,14990,14980,14990,14980,15
|
|
20230807,100600,658952730,14970,14940,14970,14940,415
|
|
20230807,100500,652752420,14930,14940,14940,14930,30
|
|
20230807,100400,652304360,14930,14940,14940,14930,472
|
|
20230807,100300,645253350,14930,14950,14950,14930,1695
|
|
20230807,100200,619925940,14940,14970,15000,14940,760
|
|
20230807,100100,608552990,14970,15030,15030,14970,4624
|
|
20230807,100000,539170240,15030,15030,15030,15030,59
|
|
20230807,095900,538283470,15030,15030,15030,15030,27
|
|
20230807,095800,537877660,15040,15040,15040,15040,243
|
|
20230807,095700,534222940,15040,15040,15040,15030,1041
|
|
20230807,095600,518576530,15030,15030,15040,15030,383
|
|
20230807,095500,512820030,15050,15050,15050,15050,18
|
|
20230807,095400,512549130,15060,15050,15060,15050,93
|
|
20230807,095300,511149370,15040,15040,15040,15040,130
|
|
20230807,095200,509194170,15040,15040,15040,15040,14
|
|
20230807,095100,508983610,15040,15040,15040,15040,0
|
|
20230807,095000,508983610,15040,15040,15050,15040,21
|
|
20230807,094900,508667760,15030,15030,15030,15030,9
|
|
20230807,094800,508532490,15030,15030,15030,15030,220
|
|
20230807,094700,505225890,15030,15030,15030,15030,215
|
|
20230807,094600,501994440,15030,15030,15050,15030,4042
|
|
20230807,094500,441241800,15040,15040,15040,15040,7
|
|
20230807,094400,441136520,15040,15050,15050,15030,226
|
|
20230807,094300,437737560,15040,15040,15040,15040,59
|
|
20230807,094200,436850200,15030,15040,15040,15030,313
|
|
20230807,094100,432144780,15030,15030,15070,15030,8
|
|
20230807,094000,432024500,15030,15040,15070,15030,1416
|
|
20230807,093900,410738700,15040,15060,15070,15040,322
|
|
20230807,093800,405890670,15060,15110,15110,15060,248
|
|
20230807,093700,402145790,15110,15060,15110,15060,4
|
|
20230807,093600,402085450,15100,15100,15100,15100,63
|
|
20230807,093500,401134150,15100,15030,15100,15030,1234
|
|
20230807,093400,382522760,15030,15020,15030,15010,785
|
|
20230807,093300,370739000,15020,15050,15050,15010,592
|
|
20230807,093200,361846110,15050,15070,15070,15050,56
|
|
20230807,093100,361003290,15040,15060,15060,15010,305
|
|
20230807,093000,356420160,15010,15060,15060,15010,13
|
|
20230807,092900,356224980,15020,15020,15020,15020,10
|
|
20230807,092800,356074780,15070,15000,15070,15000,448
|
|
20230807,092700,349351420,15060,15010,15060,15000,94
|
|
20230807,092600,347940450,15070,15080,15080,15070,552
|
|
20230807,092500,339621320,15240,15030,15240,15030,4083
|
|
20230807,092400,277415110,15240,15010,15240,15000,1023
|
|
20230807,092300,261993340,15080,15000,15080,15000,1328
|
|
20230807,092200,242024040,15000,15000,15000,15000,21
|
|
20230807,092100,241709040,15000,15040,15070,14990,425
|
|
20230807,092000,235333420,14960,14960,14960,14960,1
|
|
20230807,091900,235318460,15000,14950,15000,14950,57
|
|
20230807,091800,234464250,14950,14950,14950,14940,209
|
|
20230807,091700,231341120,14950,14990,14990,14950,193
|
|
20230807,091600,228448710,14990,15010,15040,14990,381
|
|
20230807,091500,222721160,15040,15030,15050,15000,1329
|
|
20230807,091400,202726180,15030,14950,15030,14930,516
|
|
20230807,091300,195011720,15000,14940,15000,14940,189
|
|
20230807,091200,192187380,14920,14970,15030,14920,542
|
|
20230807,091100,184072140,15030,15090,15090,15030,87
|
|
20230807,091000,182763090,15080,15190,15200,15080,265
|
|
20230807,090900,178740930,15180,15270,15270,15180,42
|
|
20230807,090800,178100780,15300,15150,15300,15150,2571
|
|
20230807,090700,138869870,15150,15100,15150,15090,618
|
|
20230807,090600,129526200,15110,14940,15110,14890,982
|
|
20230807,090500,114837970,14890,14920,14920,14870,2307
|
|
20230807,090400,80455680,14920,14980,14980,14910,1119
|
|
20230807,090300,63747100,15000,14980,15000,14920,670
|
|
20230807,090200,53726320,15000,15150,15150,15000,2162
|
|
20230807,090100,21142770,15150,15130,15310,15130,531
|
|
20230807,090000,13064750,15120,15270,15300,15100,859
|