616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191300,831519950,22650,22650,22650,22650,1308
|
|
20230814,191200,831519950,22650,22650,22650,22650,0
|
|
20230814,191100,831519950,22650,22650,22650,22650,0
|
|
20230814,191000,831519950,22650,22650,22650,22650,0
|
|
20230814,190900,831519950,22650,22650,22650,22650,0
|
|
20230814,190800,831519950,22650,22650,22650,22650,0
|
|
20230814,190700,831519950,22650,22650,22650,22650,0
|
|
20230814,190600,831519950,22650,22650,22650,22650,0
|
|
20230814,190500,831519950,22650,22650,22650,22650,0
|
|
20230814,190400,831519950,22650,22650,22650,22650,0
|
|
20230814,190300,831519950,22650,22650,22650,22650,0
|
|
20230814,190200,831519950,22650,22650,22650,22650,0
|
|
20230814,190100,831519950,22650,22650,22650,22650,0
|
|
20230814,190000,831519950,22650,22650,22650,22650,0
|
|
20230814,185900,831519950,22650,22650,22650,22650,0
|
|
20230814,185800,831519950,22650,22650,22650,22650,0
|
|
20230814,185700,831519950,22650,22650,22650,22650,0
|
|
20230814,185600,831519950,22650,22650,22650,22650,0
|
|
20230814,185500,831519950,22650,22650,22650,22650,0
|
|
20230814,185400,831519950,22650,22650,22650,22650,0
|
|
20230814,185300,831519950,22650,22650,22650,22650,0
|
|
20230814,185200,831519950,22650,22650,22650,22650,0
|
|
20230814,185100,831519950,22650,22650,22650,22650,0
|
|
20230814,185000,831519950,22650,22650,22650,22650,0
|
|
20230814,184900,831519950,22650,22650,22650,22650,0
|
|
20230814,184800,831519950,22650,22650,22650,22650,0
|
|
20230814,184700,831519950,22650,22650,22650,22650,0
|
|
20230814,184600,831519950,22650,22650,22650,22650,0
|
|
20230814,184500,831519950,22650,22650,22650,22650,0
|
|
20230814,184400,831519950,22650,22650,22650,22650,0
|
|
20230814,184300,831519950,22650,22650,22650,22650,1308
|
|
20230814,184200,831519950,22650,22650,22650,22650,0
|
|
20230814,184100,831519950,22650,22650,22650,22650,0
|
|
20230814,184000,831519950,22650,22650,22650,22650,0
|
|
20230814,183900,831519950,22650,22650,22650,22650,0
|
|
20230814,183800,831519950,22650,22650,22650,22650,0
|
|
20230814,183700,831519950,22650,22650,22650,22650,0
|
|
20230814,183600,831519950,22650,22650,22650,22650,0
|
|
20230814,183500,831519950,22650,22650,22650,22650,0
|
|
20230814,183400,831519950,22650,22650,22650,22650,0
|
|
20230814,183300,831519950,22650,22650,22650,22650,0
|
|
20230814,183200,831519950,22650,22650,22650,22650,0
|
|
20230814,183100,831519950,22650,22650,22650,22650,0
|
|
20230814,183000,831519950,22650,22650,22650,22650,0
|
|
20230814,182900,831519950,22650,22650,22650,22650,0
|
|
20230814,182800,831519950,22650,22650,22650,22650,0
|
|
20230814,182700,831519950,22650,22650,22650,22650,0
|
|
20230814,182600,831519950,22650,22650,22650,22650,0
|
|
20230814,182500,831519950,22650,22650,22650,22650,0
|
|
20230814,182400,831519950,22650,22650,22650,22650,0
|
|
20230814,182300,831519950,22650,22650,22650,22650,0
|
|
20230814,182200,831519950,22650,22650,22650,22650,0
|
|
20230814,182100,831519950,22650,22650,22650,22650,0
|
|
20230814,182000,831519950,22650,22650,22650,22650,0
|
|
20230814,181900,831519950,22650,22650,22650,22650,0
|
|
20230814,181800,831519950,22650,22650,22650,22650,0
|
|
20230814,181700,831519950,22650,22650,22650,22650,0
|
|
20230814,181600,831519950,22650,22650,22650,22650,0
|
|
20230814,181500,831519950,22650,22650,22650,22650,0
|
|
20230814,181400,831519950,22650,22650,22650,22650,0
|
|
20230814,181300,831519950,22650,22650,22650,22650,1308
|
|
20230814,181200,831519950,22650,22650,22650,22650,0
|
|
20230814,181100,831519950,22650,22650,22650,22650,0
|
|
20230814,181000,831519950,22650,22650,22650,22650,0
|
|
20230814,180900,831519950,22650,22650,22650,22650,0
|
|
20230814,180800,831519950,22650,22650,22650,22650,0
|
|
20230814,180700,831519950,22650,22650,22650,22650,0
|
|
20230814,180600,831519950,22650,22650,22650,22650,0
|
|
20230814,180500,831519950,22650,22650,22650,22650,0
|
|
20230814,180400,831519950,22650,22650,22650,22650,0
|
|
20230814,180300,831519950,22650,22650,22650,22650,0
|
|
20230814,180200,831519950,22650,22650,22650,22650,0
|
|
20230814,180100,831519950,22650,22650,22650,22650,0
|
|
20230814,180000,831519950,22650,22650,22650,22650,0
|
|
20230814,175900,831519950,22650,22650,22650,22650,0
|
|
20230814,175800,831519950,22650,22650,22650,22650,0
|
|
20230814,175700,831519950,22650,22650,22650,22650,0
|
|
20230814,175600,831519950,22650,22650,22650,22650,0
|
|
20230814,175500,831519950,22650,22650,22650,22650,0
|
|
20230814,175400,831519950,22650,22650,22650,22650,0
|
|
20230814,175300,831519950,22650,22650,22650,22650,0
|
|
20230814,175200,831519950,22650,22650,22650,22650,0
|
|
20230814,175100,831519950,22650,22650,22650,22650,0
|
|
20230814,175000,831519950,22650,22650,22650,22650,0
|
|
20230814,174900,831519950,22650,22650,22650,22650,0
|
|
20230814,174800,831519950,22650,22650,22650,22650,0
|
|
20230814,174700,831519950,22650,22650,22650,22650,0
|
|
20230814,174600,831519950,22650,22650,22650,22650,0
|
|
20230814,174500,831519950,22650,22650,22650,22650,0
|
|
20230814,174400,831519950,22650,22650,22650,22650,0
|
|
20230814,174300,831519950,22650,22650,22650,22650,1308
|
|
20230814,174200,831519950,22650,22650,22650,22650,0
|
|
20230814,174100,831519950,22650,22650,22650,22650,0
|
|
20230814,174000,831519950,22650,22650,22650,22650,0
|
|
20230814,173900,831519950,22650,22650,22650,22650,0
|
|
20230814,173800,831519950,22650,22650,22650,22650,0
|
|
20230814,173700,831519950,22650,22650,22650,22650,0
|
|
20230814,173600,831519950,22650,22650,22650,22650,0
|
|
20230814,173500,831519950,22650,22650,22650,22650,0
|
|
20230814,173400,831519950,22650,22650,22650,22650,0
|
|
20230814,173300,831519950,22650,22650,22650,22650,0
|
|
20230814,173200,831519950,22650,22650,22650,22650,0
|
|
20230814,173100,831519950,22650,22650,22650,22650,0
|
|
20230814,173000,831519950,22650,22650,22650,22650,0
|
|
20230814,172900,831519950,22650,22650,22650,22650,0
|
|
20230814,172800,831519950,22650,22650,22650,22650,0
|
|
20230814,172700,831519950,22650,22650,22650,22650,0
|
|
20230814,172600,831519950,22650,22650,22650,22650,0
|
|
20230814,172500,831519950,22650,22650,22650,22650,0
|
|
20230814,172400,831519950,22650,22650,22650,22650,0
|
|
20230814,172300,831519950,22650,22650,22650,22650,0
|
|
20230814,172200,831519950,22650,22650,22650,22650,0
|
|
20230814,172100,831519950,22650,22650,22650,22650,0
|
|
20230814,172000,831519950,22650,22650,22650,22650,0
|
|
20230814,171900,831519950,22650,22650,22650,22650,0
|
|
20230814,171800,831519950,22650,22650,22650,22650,0
|
|
20230814,171700,831519950,22650,22650,22650,22650,0
|
|
20230814,171600,831519950,22650,22650,22650,22650,0
|
|
20230814,171500,831519950,22650,22650,22650,22650,0
|
|
20230814,171400,831519950,22650,22650,22650,22650,0
|
|
20230814,171300,831519950,22650,22650,22650,22650,1308
|
|
20230814,171200,831519950,22650,22650,22650,22650,0
|
|
20230814,171100,831519950,22650,22650,22650,22650,0
|
|
20230814,171000,831519950,22650,22650,22650,22650,0
|
|
20230814,170900,831519950,22650,22650,22650,22650,0
|
|
20230814,170800,831519950,22650,22650,22650,22650,0
|
|
20230814,170700,831519950,22650,22650,22650,22650,0
|
|
20230814,170600,831519950,22650,22650,22650,22650,0
|
|
20230814,170500,831519950,22650,22650,22650,22650,0
|
|
20230814,170400,831519950,22650,22650,22650,22650,0
|
|
20230814,170300,831519950,22650,22650,22650,22650,0
|
|
20230814,170200,831519950,22650,22650,22650,22650,0
|
|
20230814,170100,831519950,22650,22650,22650,22650,0
|
|
20230814,170000,831519950,22650,22650,22650,22650,0
|
|
20230814,165900,831519950,22650,22650,22650,22650,0
|
|
20230814,165800,831519950,22650,22650,22650,22650,0
|
|
20230814,165700,831519950,22650,22650,22650,22650,0
|
|
20230814,165600,831519950,22650,22650,22650,22650,0
|
|
20230814,165500,831519950,22650,22650,22650,22650,0
|
|
20230814,165400,831519950,22650,22650,22650,22650,0
|
|
20230814,165300,831519950,22650,22650,22650,22650,0
|
|
20230814,165200,831519950,22650,22650,22650,22650,0
|
|
20230814,165100,831519950,22650,22650,22650,22650,0
|
|
20230814,165000,831519950,22650,22650,22650,22650,0
|
|
20230814,164900,831519950,22650,22650,22650,22650,0
|
|
20230814,164800,831519950,22650,22650,22650,22650,0
|
|
20230814,164700,831519950,22650,22650,22650,22650,0
|
|
20230814,164600,831519950,22650,22650,22650,22650,0
|
|
20230814,164500,831519950,22650,22650,22650,22650,0
|
|
20230814,164400,831519950,22650,22650,22650,22650,0
|
|
20230814,164300,831519950,22650,22650,22650,22650,1308
|
|
20230814,164200,831519950,22650,22650,22650,22650,0
|
|
20230814,164100,831519950,22650,22650,22650,22650,0
|
|
20230814,164000,831519950,22650,22650,22650,22650,0
|
|
20230814,163900,831519950,22650,22650,22650,22650,0
|
|
20230814,163800,831519950,22650,22650,22650,22650,0
|
|
20230814,163700,831519950,22650,22650,22650,22650,0
|
|
20230814,163600,831519950,22650,22650,22650,22650,0
|
|
20230814,163500,831519950,22650,22650,22650,22650,0
|
|
20230814,163400,831519950,22650,22650,22650,22650,0
|
|
20230814,163300,831519950,22650,22650,22650,22650,0
|
|
20230814,163200,831519950,22650,22650,22650,22650,0
|
|
20230814,163100,831519950,22650,22650,22650,22650,0
|
|
20230814,163000,831519950,22650,22650,22650,22650,0
|
|
20230814,162900,831519950,22650,22650,22650,22650,0
|
|
20230814,162800,831519950,22650,22650,22650,22650,0
|
|
20230814,162700,831519950,22650,22650,22650,22650,0
|
|
20230814,162600,831519950,22650,22650,22650,22650,0
|
|
20230814,162500,831519950,22650,22650,22650,22650,0
|
|
20230814,162400,831519950,22650,22650,22650,22650,0
|
|
20230814,162300,831519950,22650,22650,22650,22650,0
|
|
20230814,162200,831519950,22650,22650,22650,22650,0
|
|
20230814,162100,831519950,22650,22650,22650,22650,0
|
|
20230814,162000,831519950,22650,22650,22650,22650,0
|
|
20230814,161900,831519950,22650,22650,22650,22650,0
|
|
20230814,161800,831519950,22650,22650,22650,22650,0
|
|
20230814,161700,831519950,22650,22650,22650,22650,0
|
|
20230814,161600,831519950,22650,22650,22650,22650,0
|
|
20230814,161500,831519950,22650,22650,22650,22650,0
|
|
20230814,161400,831519950,22650,22650,22650,22650,0
|
|
20230814,161300,831519950,22650,22650,22650,22650,1308
|
|
20230814,161200,831519950,22650,22650,22650,22650,0
|
|
20230814,161100,831519950,22650,22650,22650,22650,0
|
|
20230814,161000,831519950,22650,22650,22650,22650,0
|
|
20230814,160900,831519950,22650,22650,22650,22650,0
|
|
20230814,160800,831519950,22650,22650,22650,22650,0
|
|
20230814,160700,831519950,22650,22650,22650,22650,0
|
|
20230814,160600,831519950,22650,22650,22650,22650,0
|
|
20230814,160500,831519950,22650,22650,22650,22650,0
|
|
20230814,160400,831519950,22650,22650,22650,22650,0
|
|
20230814,160300,831519950,22650,22650,22650,22650,0
|
|
20230814,160200,831519950,22650,22650,22650,22650,0
|
|
20230814,160100,831519950,22650,22650,22650,22650,0
|
|
20230814,160000,831519950,22650,22650,22650,22650,0
|
|
20230814,155900,831519950,22650,22650,22650,22650,0
|
|
20230814,155800,831519950,22650,22650,22650,22650,0
|
|
20230814,155700,831519950,22650,22650,22650,22650,0
|
|
20230814,155600,831519950,22650,22650,22650,22650,0
|
|
20230814,155500,831519950,22650,22650,22650,22650,0
|
|
20230814,155400,831519950,22650,22650,22650,22650,0
|
|
20230814,155300,831519950,22650,22650,22650,22650,0
|
|
20230814,155200,831519950,22650,22650,22650,22650,0
|
|
20230814,155100,831519950,22650,22650,22650,22650,0
|
|
20230814,155000,831519950,22650,22650,22650,22650,0
|
|
20230814,154900,831519950,22650,22650,22650,22650,0
|
|
20230814,154800,831519950,22650,22650,22650,22650,0
|
|
20230814,154700,831519950,22650,22650,22650,22650,0
|
|
20230814,154600,831519950,22650,22650,22650,22650,0
|
|
20230814,154500,831519950,22650,22650,22650,22650,0
|
|
20230814,154400,831519950,22650,22650,22650,22650,0
|
|
20230814,154300,831519950,22650,22650,22650,22650,1308
|
|
20230814,154200,831519950,22650,22650,22650,22650,0
|
|
20230814,154100,831519950,22650,22650,22650,22650,0
|
|
20230814,154000,831519950,22650,22650,22650,22650,0
|
|
20230814,153900,831519950,22650,22650,22650,22650,0
|
|
20230814,153800,831519950,22650,22650,22650,22650,0
|
|
20230814,153700,831519950,22650,22650,22650,22650,0
|
|
20230814,153600,831519950,22650,22650,22650,22650,0
|
|
20230814,153500,831519950,22650,22650,22650,22650,0
|
|
20230814,153400,831519950,22650,22650,22650,22650,0
|
|
20230814,153300,831519950,22650,22650,22650,22650,0
|
|
20230814,153200,831519950,22650,22650,22650,22650,0
|
|
20230814,153100,831519950,22650,22650,22650,22650,0
|
|
20230814,153000,831519950,22650,22650,22650,22650,1308
|
|
20230814,152900,801893750,22700,22700,22700,22700,0
|
|
20230814,152800,801893750,22700,22700,22700,22700,0
|
|
20230814,152700,801893750,22700,22700,22700,22700,0
|
|
20230814,152600,801893750,22700,22700,22700,22700,0
|
|
20230814,152500,801893750,22700,22700,22700,22700,0
|
|
20230814,152400,801893750,22700,22700,22700,22700,0
|
|
20230814,152300,801893750,22700,22700,22700,22700,0
|
|
20230814,152200,801893750,22700,22700,22700,22700,0
|
|
20230814,152100,801893750,22700,22700,22700,22700,0
|
|
20230814,152000,801893750,22700,22700,22700,22700,0
|
|
20230814,151900,801893750,22700,22650,22700,22650,517
|
|
20230814,151800,790176500,22700,22500,22700,22500,605
|
|
20230814,151700,776529300,22500,22500,22500,22500,200
|
|
20230814,151600,772029300,22500,22500,22500,22500,6
|
|
20230814,151500,771894300,22500,22450,22500,22450,100
|
|
20230814,151400,769645050,22500,22400,22500,22400,11
|
|
20230814,151300,769398050,22500,22500,22500,22500,158
|
|
20230814,151200,765843050,22500,22450,22500,22450,100
|
|
20230814,151100,763598000,22450,22450,22450,22450,2
|
|
20230814,151000,763553100,22350,22350,22350,22350,1
|
|
20230814,150900,763530750,22450,22450,22450,22450,2
|
|
20230814,150800,763485850,22350,22450,22450,22350,201
|
|
20230814,150700,758987550,22450,22450,22450,22450,11
|
|
20230814,150600,758740600,22300,22400,22500,22200,891
|
|
20230814,150500,738880850,22400,22400,22400,22400,0
|
|
20230814,150400,738880850,22400,22400,22400,22400,5
|
|
20230814,150300,738768850,22550,22450,22550,22450,156
|
|
20230814,150200,735264950,22450,22450,22450,22450,101
|
|
20230814,150100,732997500,22450,22350,22450,22350,10
|
|
20230814,150000,732773900,22350,22400,22400,22350,5
|
|
20230814,145900,732662000,22400,22400,22400,22400,0
|
|
20230814,145800,732662000,22400,22400,22400,22400,0
|
|
20230814,145700,732662000,22400,22400,22400,22400,123
|
|
20230814,145600,729906800,22450,22450,22450,22450,33
|
|
20230814,145500,729165950,22450,22450,22450,22450,5
|
|
20230814,145400,729053700,22450,22450,22450,22450,0
|
|
20230814,145300,729053700,22450,22400,22450,22400,51
|
|
20230814,145200,727911250,22450,22450,22450,22450,0
|
|
20230814,145100,727911250,22450,22450,22450,22450,1
|
|
20230814,145000,727888800,22450,22450,22450,22450,0
|
|
20230814,144900,727888800,22450,22450,22450,22400,346
|
|
20230814,144800,720138050,22450,22500,22500,22350,228
|
|
20230814,144700,715041550,22500,22500,22500,22500,5
|
|
20230814,144600,714929050,22550,22550,22550,22550,0
|
|
20230814,144500,714929050,22550,22550,22550,22550,0
|
|
20230814,144400,714929050,22550,22550,22550,22550,0
|
|
20230814,144300,714929050,22550,22400,22550,22400,20
|
|
20230814,144200,714478950,22300,22450,22450,22300,90
|
|
20230814,144100,712471800,22450,22300,22450,22300,22
|
|
20230814,144000,711980200,22300,22300,22300,22300,10
|
|
20230814,143900,711757200,22450,22450,22450,22450,0
|
|
20230814,143800,711757200,22450,22350,22500,22350,6
|
|
20230814,143700,711622850,22350,22450,22450,22350,107
|
|
20230814,143600,709230300,22550,22550,22550,22550,0
|
|
20230814,143500,709230300,22550,22550,22550,22550,0
|
|
20230814,143400,709230300,22550,22550,22550,22550,0
|
|
20230814,143300,709230300,22550,22550,22550,22550,0
|
|
20230814,143200,709230300,22550,22550,22550,22550,0
|
|
20230814,143100,709230300,22550,22450,22550,22450,309
|
|
20230814,143000,702283250,22400,22400,22400,22400,0
|
|
20230814,142900,702283250,22400,22400,22400,22400,3
|
|
20230814,142800,702216050,22300,22300,22300,22300,0
|
|
20230814,142700,702216050,22300,22400,22450,22300,865
|
|
20230814,142600,682915700,22600,22600,22600,22600,2
|
|
20230814,142500,682870500,22600,22650,22650,22600,95
|
|
20230814,142400,680718800,22650,22350,22650,22250,544
|
|
20230814,142300,668519100,22500,22500,22500,22500,0
|
|
20230814,142200,668519100,22500,22500,22500,22500,5
|
|
20230814,142100,668406600,22500,22500,22500,22500,305
|
|
20230814,142000,661544100,22500,22500,22500,22500,5
|
|
20230814,141900,661431600,22500,22500,22500,22500,211
|
|
20230814,141800,656684100,22500,22500,22500,22500,100
|
|
20230814,141700,654434100,22500,22450,22500,22450,25
|
|
20230814,141600,653872400,22450,22450,22500,22450,20
|
|
20230814,141500,653422950,22450,22450,22450,22450,10
|
|
20230814,141400,653198450,22500,22500,22500,22500,0
|
|
20230814,141300,653198450,22500,22500,22500,22500,300
|
|
20230814,141200,646448450,22500,22350,22500,22350,202
|
|
20230814,141100,641904900,22400,22400,22400,22400,0
|
|
20230814,141000,641904900,22400,22350,22400,22350,462
|
|
20230814,140900,631577700,22350,22350,22350,22350,1
|
|
20230814,140800,631555350,22250,22350,22350,22250,252
|
|
20230814,140700,625948250,22300,22250,22300,22250,1051
|
|
20230814,140600,602538700,22250,22250,22250,22250,0
|
|
20230814,140500,602538700,22250,22200,22250,22200,120
|
|
20230814,140400,599874200,22200,22200,22200,22200,24
|
|
20230814,140300,599341400,22200,22150,22200,22150,1042
|
|
20230814,140200,576261000,22250,22250,22250,22250,1
|
|
20230814,140100,576238750,22150,22150,22150,22150,0
|
|
20230814,140000,576238750,22150,22150,22150,22150,127
|
|
20230814,135900,573425700,22150,22150,22150,22150,0
|
|
20230814,135800,573425700,22150,22150,22150,22150,300
|
|
20230814,135700,566780700,22200,22200,22200,22200,510
|
|
20230814,135600,555458700,22200,22200,22200,22200,0
|
|
20230814,135500,555458700,22200,22200,22200,22200,0
|
|
20230814,135400,555458700,22200,22200,22200,22200,505
|
|
20230814,135300,544247700,22150,22200,22200,22150,658
|
|
20230814,135200,529672950,22200,22200,22200,22200,1
|
|
20230814,135100,529650750,22150,22200,22200,22150,12
|
|
20230814,135000,529384850,22200,22150,22200,22150,151
|
|
20230814,134900,526040150,22150,22150,22150,22150,0
|
|
20230814,134800,526040150,22150,22150,22150,22150,13
|
|
20230814,134700,525752200,22250,22250,22250,22250,0
|
|
20230814,134600,525752200,22250,22250,22250,22250,0
|
|
20230814,134500,525752200,22250,22250,22250,22250,0
|
|
20230814,134400,525752200,22250,22250,22250,22250,1
|
|
20230814,134300,525729950,22200,22250,22250,22200,302
|
|
20230814,134200,519025500,22250,22250,22250,22250,0
|
|
20230814,134100,519025500,22250,22250,22250,22250,0
|
|
20230814,134000,519025500,22250,22250,22250,22250,0
|
|
20230814,133900,519025500,22250,22250,22250,22250,0
|
|
20230814,133800,519025500,22250,22250,22250,22250,0
|
|
20230814,133700,519025500,22250,22250,22250,22250,0
|
|
20230814,133600,519025500,22250,22250,22250,22250,0
|
|
20230814,133500,519025500,22250,22250,22250,22250,6
|
|
20230814,133400,518892000,22250,22250,22250,22250,0
|
|
20230814,133300,518892000,22250,22250,22250,22250,16
|
|
20230814,133200,518536000,22200,22200,22200,22200,19
|
|
20230814,133100,518114200,22200,22200,22200,22200,0
|
|
20230814,133000,518114200,22200,22200,22200,22200,0
|
|
20230814,132900,518114200,22200,22200,22200,22200,0
|
|
20230814,132800,518114200,22200,22200,22200,22200,1
|
|
20230814,132700,518092000,22200,22200,22200,22200,677
|
|
20230814,132600,503062600,22200,22200,22200,22200,0
|
|
20230814,132500,503062600,22200,22200,22200,22200,140
|
|
20230814,132400,499954600,22200,22200,22200,22200,0
|
|
20230814,132300,499954600,22200,22200,22200,22200,80
|
|
20230814,132200,498178600,22200,22200,22200,22200,50
|
|
20230814,132100,497068600,22300,22100,22300,22100,619
|
|
20230814,132000,483331750,22150,22150,22150,22150,66
|
|
20230814,131900,481869850,22150,22150,22150,22150,33
|
|
20230814,131800,481138900,22100,22100,22100,22100,0
|
|
20230814,131700,481138900,22100,22100,22100,22100,0
|
|
20230814,131600,481138900,22100,22100,22100,22100,0
|
|
20230814,131500,481138900,22100,22100,22100,22100,0
|
|
20230814,131400,481138900,22100,22200,22200,22100,400
|
|
20230814,131300,472276400,22200,22200,22200,22200,0
|
|
20230814,131200,472276400,22200,22200,22200,22200,300
|
|
20230814,131100,465616400,22250,22250,22250,22250,0
|
|
20230814,131000,465616400,22250,22250,22250,22250,300
|
|
20230814,130900,458941400,22200,22200,22200,22200,0
|
|
20230814,130800,458941400,22200,22200,22200,22200,0
|
|
20230814,130700,458941400,22200,22200,22200,22200,0
|
|
20230814,130600,458941400,22200,22200,22200,22200,20
|
|
20230814,130500,458497400,22200,22200,22200,22200,0
|
|
20230814,130400,458497400,22200,22200,22200,22200,100
|
|
20230814,130300,456277400,22250,22250,22250,22250,0
|
|
20230814,130200,456277400,22250,22250,22250,22250,0
|
|
20230814,130100,456277400,22250,22250,22250,22250,0
|
|
20230814,130000,456277400,22250,22250,22250,22250,0
|
|
20230814,125900,456277400,22250,22250,22250,22250,0
|
|
20230814,125800,456277400,22250,22250,22250,22250,0
|
|
20230814,125700,456277400,22250,22250,22250,22250,0
|
|
20230814,125600,456277400,22250,22250,22250,22250,0
|
|
20230814,125500,456277400,22250,22250,22250,22250,0
|
|
20230814,125400,456277400,22250,22250,22250,22250,0
|
|
20230814,125300,456277400,22250,22250,22250,22250,581
|
|
20230814,125200,443350150,22250,22250,22250,22250,0
|
|
20230814,125100,443350150,22250,22250,22250,22250,0
|
|
20230814,125000,443350150,22250,22250,22250,22250,0
|
|
20230814,124900,443350150,22250,22250,22250,22250,0
|
|
20230814,124800,443350150,22250,22250,22250,22250,0
|
|
20230814,124700,443350150,22250,22250,22250,22250,80
|
|
20230814,124600,441570150,22300,22300,22300,22300,0
|
|
20230814,124500,441570150,22300,22300,22300,22300,0
|
|
20230814,124400,441570150,22300,22300,22300,22300,0
|
|
20230814,124300,441570150,22300,22300,22300,22300,1
|
|
20230814,124200,441547850,22250,22250,22250,22250,146
|
|
20230814,124100,438299350,22300,22300,22300,22300,0
|
|
20230814,124000,438299350,22300,22300,22300,22300,0
|
|
20230814,123900,438299350,22300,22300,22300,22300,0
|
|
20230814,123800,438299350,22300,22300,22300,22300,0
|
|
20230814,123700,438299350,22300,22300,22300,22300,0
|
|
20230814,123600,438299350,22300,22300,22300,22300,0
|
|
20230814,123500,438299350,22300,22300,22300,22300,0
|
|
20230814,123400,438299350,22300,22300,22300,22300,0
|
|
20230814,123300,438299350,22300,22300,22300,22300,0
|
|
20230814,123200,438299350,22300,22300,22300,22300,0
|
|
20230814,123100,438299350,22300,22300,22300,22300,1
|
|
20230814,123000,438277050,22250,22250,22250,22250,0
|
|
20230814,122900,438277050,22250,22250,22250,22250,0
|
|
20230814,122800,438277050,22250,22250,22250,22250,36
|
|
20230814,122700,437476050,22200,22200,22200,22200,0
|
|
20230814,122600,437476050,22200,22250,22250,22200,9
|
|
20230814,122500,437276050,22250,22250,22250,22250,0
|
|
20230814,122400,437276050,22250,22250,22250,22250,0
|
|
20230814,122300,437276050,22250,22250,22250,22250,20
|
|
20230814,122200,436831050,22250,22250,22250,22250,0
|
|
20230814,122100,436831050,22250,22250,22250,22250,0
|
|
20230814,122000,436831050,22250,22250,22250,22250,0
|
|
20230814,121900,436831050,22250,22250,22250,22250,15
|
|
20230814,121800,436497300,22300,22300,22300,22300,35
|
|
20230814,121700,435716800,22250,22250,22250,22250,0
|
|
20230814,121600,435716800,22250,22250,22250,22250,0
|
|
20230814,121500,435716800,22250,22250,22250,22250,12
|
|
20230814,121400,435449800,22250,22250,22250,22250,0
|
|
20230814,121300,435449800,22250,22250,22250,22250,0
|
|
20230814,121200,435449800,22250,22250,22250,22250,20
|
|
20230814,121100,435004800,22250,22250,22250,22250,0
|
|
20230814,121000,435004800,22250,22250,22250,22250,0
|
|
20230814,120900,435004800,22250,22250,22250,22250,0
|
|
20230814,120800,435004800,22250,22250,22250,22250,0
|
|
20230814,120700,435004800,22250,22250,22250,22250,10
|
|
20230814,120600,434782300,22250,22250,22250,22250,0
|
|
20230814,120500,434782300,22250,22250,22250,22250,0
|
|
20230814,120400,434782300,22250,22250,22250,22250,102
|
|
20230814,120300,432512800,22250,22250,22250,22250,48
|
|
20230814,120200,431444800,22250,22250,22250,22250,0
|
|
20230814,120100,431444800,22250,22250,22250,22250,0
|
|
20230814,120000,431444800,22250,22250,22250,22250,2
|
|
20230814,115900,431400300,22250,22250,22250,22250,158
|
|
20230814,115800,427884800,22200,22200,22200,22200,0
|
|
20230814,115700,427884800,22200,22250,22250,22200,319
|
|
20230814,115600,420793900,22250,22250,22250,22250,0
|
|
20230814,115500,420793900,22250,22250,22250,22250,1
|
|
20230814,115400,420771650,22300,22300,22300,22300,0
|
|
20230814,115300,420771650,22300,22300,22300,22300,0
|
|
20230814,115200,420771650,22300,22300,22300,22300,0
|
|
20230814,115100,420771650,22300,22300,22300,22300,1
|
|
20230814,115000,420749350,22200,22200,22200,22200,0
|
|
20230814,114900,420749350,22200,22200,22200,22200,300
|
|
20230814,114800,414089350,22300,22300,22300,22300,100
|
|
20230814,114700,411859350,22200,22250,22250,22200,111
|
|
20230814,114600,409393200,22300,22300,22300,22300,0
|
|
20230814,114500,409393200,22300,22300,22300,22300,0
|
|
20230814,114400,409393200,22300,22300,22300,22300,0
|
|
20230814,114300,409393200,22300,22300,22300,22300,0
|
|
20230814,114200,409393200,22300,22300,22300,22300,0
|
|
20230814,114100,409393200,22300,22300,22300,22300,0
|
|
20230814,114000,409393200,22300,22300,22300,22300,0
|
|
20230814,113900,409393200,22300,22300,22300,22300,0
|
|
20230814,113800,409393200,22300,22300,22300,22300,100
|
|
20230814,113700,407163200,22300,22300,22300,22300,10
|
|
20230814,113600,406940200,22300,22300,22300,22300,0
|
|
20230814,113500,406940200,22300,22300,22300,22300,0
|
|
20230814,113400,406940200,22300,22300,22300,22300,1
|
|
20230814,113300,406917900,22250,22250,22250,22250,1
|
|
20230814,113200,406895650,22250,22250,22250,22250,0
|
|
20230814,113100,406895650,22250,22250,22250,22250,0
|
|
20230814,113000,406895650,22250,22250,22250,22250,10
|
|
20230814,112900,406673150,22250,22250,22250,22250,1
|
|
20230814,112800,406650900,22150,22150,22150,22150,48
|
|
20230814,112700,405587700,22250,22250,22250,22250,100
|
|
20230814,112600,403362700,22250,22250,22250,22250,6
|
|
20230814,112500,403229200,22200,22200,22200,22200,2
|
|
20230814,112400,403184800,22150,22150,22150,22150,10
|
|
20230814,112300,402963300,22250,22250,22250,22250,1
|
|
20230814,112200,402941050,22200,22200,22200,22200,678
|
|
20230814,112100,387889450,22200,22250,22250,22200,836
|
|
20230814,112000,369321650,22250,22250,22250,22250,100
|
|
20230814,111900,367096650,22350,22350,22350,22350,0
|
|
20230814,111800,367096650,22350,22350,22350,22350,0
|
|
20230814,111700,367096650,22350,22250,22350,22250,21
|
|
20230814,111600,366629300,22400,22400,22400,22400,1
|
|
20230814,111500,366606900,22400,22400,22400,22400,0
|
|
20230814,111400,366606900,22400,22400,22400,22400,0
|
|
20230814,111300,366606900,22400,22400,22400,22400,0
|
|
20230814,111200,366606900,22400,22400,22400,22400,0
|
|
20230814,111100,366606900,22400,22400,22400,22400,0
|
|
20230814,111000,366606900,22400,22400,22400,22400,0
|
|
20230814,110900,366606900,22400,22400,22400,22400,0
|
|
20230814,110800,366606900,22400,22400,22400,22400,2
|
|
20230814,110700,366562100,22250,22250,22250,22250,29
|
|
20230814,110600,365916850,22400,22400,22400,22400,20
|
|
20230814,110500,365468850,22400,22400,22400,22400,31
|
|
20230814,110400,364774450,22400,22350,22400,22350,2
|
|
20230814,110300,364729700,22250,22250,22400,22250,24
|
|
20230814,110200,364195550,22400,22400,22400,22400,0
|
|
20230814,110100,364195550,22400,22400,22400,22400,0
|
|
20230814,110000,364195550,22400,22400,22400,22400,1
|
|
20230814,105900,364173150,22400,22400,22400,22400,0
|
|
20230814,105800,364173150,22400,22400,22400,22400,1
|
|
20230814,105700,364150750,22400,22400,22400,22400,1
|
|
20230814,105600,364128350,22400,22400,22400,22400,87
|
|
20230814,105500,362179550,22250,22250,22250,22250,584
|
|
20230814,105400,349185550,22450,22450,22450,22450,23
|
|
20230814,105300,348669200,22450,22350,22450,22350,876
|
|
20230814,105200,329090450,22350,22200,22350,22200,466
|
|
20230814,105100,318703100,22300,22300,22300,22300,0
|
|
20230814,105000,318703100,22300,22300,22300,22300,0
|
|
20230814,104900,318703100,22300,22300,22300,22300,0
|
|
20230814,104800,318703100,22300,22300,22300,22300,4
|
|
20230814,104700,318613900,22300,22300,22300,22300,0
|
|
20230814,104600,318613900,22300,22300,22300,22300,0
|
|
20230814,104500,318613900,22300,22300,22300,22300,0
|
|
20230814,104400,318613900,22300,22300,22300,22300,0
|
|
20230814,104300,318613900,22300,22300,22300,22300,0
|
|
20230814,104200,318613900,22300,22300,22300,22300,1
|
|
20230814,104100,318591600,22200,22200,22200,22200,71
|
|
20230814,104000,317015400,22200,22200,22200,22200,0
|
|
20230814,103900,317015400,22200,22250,22250,22200,74
|
|
20230814,103800,315368950,22300,22300,22300,22300,155
|
|
20230814,103700,311912450,22350,22350,22350,22350,93
|
|
20230814,103600,309833900,22350,22350,22350,22350,0
|
|
20230814,103500,309833900,22350,22350,22350,22350,1
|
|
20230814,103400,309811550,22250,22250,22250,22250,0
|
|
20230814,103300,309811550,22250,22250,22250,22250,45
|
|
20230814,103200,308810300,22350,22350,22350,22350,5
|
|
20230814,103100,308698550,22350,22350,22350,22350,0
|
|
20230814,103000,308698550,22350,22350,22350,22350,6
|
|
20230814,102900,308564450,22350,22350,22350,22350,1
|
|
20230814,102800,308542100,22350,22350,22350,22350,1
|
|
20230814,102700,308519750,22350,22350,22350,22350,100
|
|
20230814,102600,306284750,22350,22350,22350,22350,2
|
|
20230814,102500,306240050,22300,22250,22300,22250,502
|
|
20230814,102400,295045600,22300,22300,22300,22300,1
|
|
20230814,102300,295023300,22250,22250,22250,22250,0
|
|
20230814,102200,295023300,22250,22250,22250,22250,60
|
|
20230814,102100,293688300,22300,22300,22300,22300,5
|
|
20230814,102000,293576800,22250,22250,22250,22250,441
|
|
20230814,101900,283764550,22250,22300,22300,22250,61
|
|
20230814,101800,282407200,22250,22250,22250,22250,0
|
|
20230814,101700,282407200,22250,22250,22250,22250,0
|
|
20230814,101600,282407200,22250,22250,22250,22250,32
|
|
20230814,101500,281695200,22250,22250,22250,22250,2
|
|
20230814,101400,281650700,22350,22350,22350,22350,10
|
|
20230814,101300,281427200,22350,22350,22350,22350,0
|
|
20230814,101200,281427200,22350,22350,22350,22350,0
|
|
20230814,101100,281427200,22350,22350,22350,22350,2
|
|
20230814,101000,281382500,22350,22150,22350,22150,357
|
|
20230814,100900,273444550,22150,22150,22150,22150,0
|
|
20230814,100800,273444550,22150,22350,22350,22150,33
|
|
20230814,100700,272713000,22250,22100,22250,22100,820
|
|
20230814,100600,254493150,22200,22200,22200,22100,26
|
|
20230814,100500,253918250,22200,22200,22200,22100,322
|
|
20230814,100400,246791900,22200,22200,22200,22200,11
|
|
20230814,100300,246547700,22250,22250,22250,22250,0
|
|
20230814,100200,246547700,22250,22250,22250,22250,35
|
|
20230814,100100,245768950,22250,22250,22250,22250,2
|
|
20230814,100000,245724450,22250,22250,22250,22250,1
|
|
20230814,095900,245702200,22100,22100,22100,22100,0
|
|
20230814,095800,245702200,22100,22100,22100,22100,8
|
|
20230814,095700,245525400,22100,22100,22100,22100,0
|
|
20230814,095600,245525400,22100,22100,22100,22100,62
|
|
20230814,095500,244155200,22100,22250,22250,22100,99
|
|
20230814,095400,241960700,22300,22300,22300,22300,0
|
|
20230814,095300,241960700,22300,22300,22300,22300,20
|
|
20230814,095200,241514700,22300,22300,22300,22300,1
|
|
20230814,095100,241492400,22200,22100,22200,22100,260
|
|
20230814,095000,235721400,22100,22100,22100,22100,1
|
|
20230814,094900,235699300,22050,22050,22050,22050,57
|
|
20230814,094800,234442450,22200,22100,22200,22100,622
|
|
20230814,094700,220691050,22100,22100,22100,22100,100
|
|
20230814,094600,218481050,22150,22150,22150,22150,0
|
|
20230814,094500,218481050,22150,22150,22150,22150,4
|
|
20230814,094400,218392450,22200,22100,22200,22050,202
|
|
20230814,094300,213918900,22100,22100,22100,22100,120
|
|
20230814,094200,211266900,22100,22100,22200,22100,138
|
|
20230814,094100,208216300,22250,22150,22250,22150,148
|
|
20230814,094000,204938000,22350,22150,22350,22150,913
|
|
20230814,093900,184714650,22350,22250,22350,22200,69
|
|
20230814,093800,183182500,22250,22350,22350,22250,12
|
|
20230814,093700,182915200,22350,22200,22350,22200,11
|
|
20230814,093600,182670850,22200,22250,22250,22200,108
|
|
20230814,093500,180272700,22250,22250,22250,22250,600
|
|
20230814,093400,166922700,22250,22300,22300,22250,388
|
|
20230814,093300,158279900,22400,22400,22400,22400,1
|
|
20230814,093200,158257500,22300,22350,22350,22300,514
|
|
20230814,093100,146773600,22400,22400,22400,22400,6
|
|
20230814,093000,146639200,22350,22350,22350,22350,45
|
|
20230814,092900,145633450,22450,22450,22450,22450,0
|
|
20230814,092800,145633450,22450,22300,22450,22300,56
|
|
20230814,092700,144381900,22350,22350,22350,22350,72
|
|
20230814,092600,142772700,22350,22400,22400,22350,175
|
|
20230814,092500,138860950,22450,22450,22450,22450,0
|
|
20230814,092400,138860950,22450,22450,22450,22450,0
|
|
20230814,092300,138860950,22450,22450,22450,22450,2
|
|
20230814,092200,138816050,22400,22400,22400,22400,263
|
|
20230814,092100,132924850,22450,22450,22450,22400,262
|
|
20230814,092000,127055850,22450,22450,22500,22450,55
|
|
20230814,091900,125821000,22500,22400,22500,22400,136
|
|
20230814,091800,122774500,22500,22400,22500,22400,213
|
|
20230814,091700,118003200,22400,22400,22400,22400,18
|
|
20230814,091600,117600000,22400,22450,22450,22400,134
|
|
20230814,091500,114598350,22500,22500,22500,22500,2
|
|
20230814,091400,114553350,22450,22400,22500,22400,230
|
|
20230814,091300,109397150,22400,22500,22500,22400,573
|
|
20230814,091200,96554250,22400,22400,22400,22400,2
|
|
20230814,091100,96509450,22450,22450,22450,22450,54
|
|
20230814,091000,95297150,22400,22450,22450,22400,8
|
|
20230814,090900,95117650,22450,22450,22450,22450,273
|
|
20230814,090800,88988800,22400,22300,22400,22300,103
|
|
20230814,090700,86688350,22350,22400,22400,22350,507
|
|
20230814,090600,75356650,22400,22400,22400,22400,5
|
|
20230814,090500,75244650,22350,22400,22400,22350,352
|
|
20230814,090400,67365950,22450,22450,22450,22450,154
|
|
20230814,090300,63908650,22450,22550,22550,22450,1079
|
|
20230814,090200,39630250,22900,22500,22900,22500,778
|
|
20230814,090100,22074400,22550,22650,22650,22550,635
|
|
20230814,090000,7737850,22650,22700,22700,22650,341
|