641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193800,723239260,14800,14800,14800,14800,4414
|
|
20230717,193700,723239260,14800,14800,14800,14800,0
|
|
20230717,193600,723239260,14800,14800,14800,14800,0
|
|
20230717,193500,723239260,14800,14800,14800,14800,0
|
|
20230717,193400,723239260,14800,14800,14800,14800,0
|
|
20230717,193300,723239260,14800,14800,14800,14800,0
|
|
20230717,193200,723239260,14800,14800,14800,14800,0
|
|
20230717,193100,723239260,14800,14800,14800,14800,0
|
|
20230717,193000,723239260,14800,14800,14800,14800,0
|
|
20230717,192900,723239260,14800,14800,14800,14800,0
|
|
20230717,192800,723239260,14800,14800,14800,14800,0
|
|
20230717,192700,723239260,14800,14800,14800,14800,0
|
|
20230717,192600,723239260,14800,14800,14800,14800,0
|
|
20230717,192500,723239260,14800,14800,14800,14800,0
|
|
20230717,192400,723239260,14800,14800,14800,14800,0
|
|
20230717,192300,723239260,14800,14800,14800,14800,0
|
|
20230717,192200,723239260,14800,14800,14800,14800,0
|
|
20230717,192100,723239260,14800,14800,14800,14800,0
|
|
20230717,192000,723239260,14800,14800,14800,14800,0
|
|
20230717,191900,723239260,14800,14800,14800,14800,0
|
|
20230717,191800,723239260,14800,14800,14800,14800,0
|
|
20230717,191700,723239260,14800,14800,14800,14800,0
|
|
20230717,191600,723239260,14800,14800,14800,14800,0
|
|
20230717,191500,723239260,14800,14800,14800,14800,0
|
|
20230717,191400,723239260,14800,14800,14800,14800,0
|
|
20230717,191300,723239260,14800,14800,14800,14800,0
|
|
20230717,191200,723239260,14800,14800,14800,14800,0
|
|
20230717,191100,723239260,14800,14800,14800,14800,0
|
|
20230717,191000,723239260,14800,14800,14800,14800,0
|
|
20230717,190900,723239260,14800,14800,14800,14800,0
|
|
20230717,190800,723239260,14800,14800,14800,14800,4414
|
|
20230717,190700,723239260,14800,14800,14800,14800,0
|
|
20230717,190600,723239260,14800,14800,14800,14800,0
|
|
20230717,190500,723239260,14800,14800,14800,14800,0
|
|
20230717,190400,723239260,14800,14800,14800,14800,0
|
|
20230717,190300,723239260,14800,14800,14800,14800,0
|
|
20230717,190200,723239260,14800,14800,14800,14800,0
|
|
20230717,190100,723239260,14800,14800,14800,14800,0
|
|
20230717,190000,723239260,14800,14800,14800,14800,0
|
|
20230717,185900,723239260,14800,14800,14800,14800,0
|
|
20230717,185800,723239260,14800,14800,14800,14800,0
|
|
20230717,185700,723239260,14800,14800,14800,14800,0
|
|
20230717,185600,723239260,14800,14800,14800,14800,0
|
|
20230717,185500,723239260,14800,14800,14800,14800,0
|
|
20230717,185400,723239260,14800,14800,14800,14800,0
|
|
20230717,185300,723239260,14800,14800,14800,14800,0
|
|
20230717,185200,723239260,14800,14800,14800,14800,0
|
|
20230717,185100,723239260,14800,14800,14800,14800,0
|
|
20230717,185000,723239260,14800,14800,14800,14800,0
|
|
20230717,184900,723239260,14800,14800,14800,14800,0
|
|
20230717,184800,723239260,14800,14800,14800,14800,0
|
|
20230717,184700,723239260,14800,14800,14800,14800,0
|
|
20230717,184600,723239260,14800,14800,14800,14800,0
|
|
20230717,184500,723239260,14800,14800,14800,14800,0
|
|
20230717,184400,723239260,14800,14800,14800,14800,0
|
|
20230717,184300,723239260,14800,14800,14800,14800,0
|
|
20230717,184200,723239260,14800,14800,14800,14800,0
|
|
20230717,184100,723239260,14800,14800,14800,14800,0
|
|
20230717,184000,723239260,14800,14800,14800,14800,0
|
|
20230717,183900,723239260,14800,14800,14800,14800,0
|
|
20230717,183800,723239260,14800,14800,14800,14800,4414
|
|
20230717,183700,723239260,14800,14800,14800,14800,0
|
|
20230717,183600,723239260,14800,14800,14800,14800,0
|
|
20230717,183500,723239260,14800,14800,14800,14800,0
|
|
20230717,183400,723239260,14800,14800,14800,14800,0
|
|
20230717,183300,723239260,14800,14800,14800,14800,0
|
|
20230717,183200,723239260,14800,14800,14800,14800,0
|
|
20230717,183100,723239260,14800,14800,14800,14800,0
|
|
20230717,183000,723239260,14800,14800,14800,14800,0
|
|
20230717,182900,723239260,14800,14800,14800,14800,0
|
|
20230717,182800,723239260,14800,14800,14800,14800,0
|
|
20230717,182700,723239260,14800,14800,14800,14800,0
|
|
20230717,182600,723239260,14800,14800,14800,14800,0
|
|
20230717,182500,723239260,14800,14800,14800,14800,0
|
|
20230717,182400,723239260,14800,14800,14800,14800,0
|
|
20230717,182300,723239260,14800,14800,14800,14800,0
|
|
20230717,182200,723239260,14800,14800,14800,14800,0
|
|
20230717,182100,723239260,14800,14800,14800,14800,0
|
|
20230717,182000,723239260,14800,14800,14800,14800,0
|
|
20230717,181900,723239260,14800,14800,14800,14800,0
|
|
20230717,181800,723239260,14800,14800,14800,14800,0
|
|
20230717,181700,723239260,14800,14800,14800,14800,0
|
|
20230717,181600,723239260,14800,14800,14800,14800,0
|
|
20230717,181500,723239260,14800,14800,14800,14800,0
|
|
20230717,181400,723239260,14800,14800,14800,14800,0
|
|
20230717,181300,723239260,14800,14800,14800,14800,0
|
|
20230717,181200,723239260,14800,14800,14800,14800,0
|
|
20230717,181100,723239260,14800,14800,14800,14800,0
|
|
20230717,181000,723239260,14800,14800,14800,14800,0
|
|
20230717,180900,723239260,14800,14800,14800,14800,0
|
|
20230717,180800,723239260,14800,14800,14800,14800,4414
|
|
20230717,180700,723239260,14800,14800,14800,14800,0
|
|
20230717,180600,723239260,14800,14800,14800,14800,0
|
|
20230717,180500,723239260,14800,14800,14800,14800,0
|
|
20230717,180400,723239260,14800,14800,14800,14800,0
|
|
20230717,180300,723239260,14800,14800,14800,14800,0
|
|
20230717,180200,723239260,14800,14800,14800,14800,0
|
|
20230717,180100,723239260,14800,14800,14800,14800,0
|
|
20230717,180000,723239260,14800,14800,14800,14800,0
|
|
20230717,175900,723239260,14800,14800,14800,14800,0
|
|
20230717,175800,723239260,14800,14800,14800,14800,0
|
|
20230717,175700,723239260,14800,14800,14800,14800,0
|
|
20230717,175600,723239260,14800,14800,14800,14800,0
|
|
20230717,175500,723239260,14800,14800,14800,14800,0
|
|
20230717,175400,723239260,14800,14800,14800,14800,0
|
|
20230717,175300,723239260,14800,14800,14800,14800,0
|
|
20230717,175200,723239260,14800,14800,14800,14800,0
|
|
20230717,175100,723239260,14800,14800,14800,14800,0
|
|
20230717,175000,723239260,14800,14800,14800,14800,0
|
|
20230717,174900,723239260,14800,14800,14800,14800,0
|
|
20230717,174800,723239260,14800,14800,14800,14800,0
|
|
20230717,174700,723239260,14800,14800,14800,14800,0
|
|
20230717,174600,723239260,14800,14800,14800,14800,0
|
|
20230717,174500,723239260,14800,14800,14800,14800,0
|
|
20230717,174400,723239260,14800,14800,14800,14800,0
|
|
20230717,174300,723239260,14800,14800,14800,14800,0
|
|
20230717,174200,723239260,14800,14800,14800,14800,0
|
|
20230717,174100,723239260,14800,14800,14800,14800,0
|
|
20230717,174000,723239260,14800,14800,14800,14800,0
|
|
20230717,173900,723239260,14800,14800,14800,14800,0
|
|
20230717,173800,723239260,14800,14800,14800,14800,4414
|
|
20230717,173700,723239260,14800,14800,14800,14800,0
|
|
20230717,173600,723239260,14800,14800,14800,14800,0
|
|
20230717,173500,723239260,14800,14800,14800,14800,0
|
|
20230717,173400,723239260,14800,14800,14800,14800,0
|
|
20230717,173300,723239260,14800,14800,14800,14800,0
|
|
20230717,173200,723239260,14800,14800,14800,14800,0
|
|
20230717,173100,723239260,14800,14800,14800,14800,0
|
|
20230717,173000,723239260,14800,14800,14800,14800,0
|
|
20230717,172900,723239260,14800,14800,14800,14800,0
|
|
20230717,172800,723239260,14800,14800,14800,14800,0
|
|
20230717,172700,723239260,14800,14800,14800,14800,0
|
|
20230717,172600,723239260,14800,14800,14800,14800,0
|
|
20230717,172500,723239260,14800,14800,14800,14800,0
|
|
20230717,172400,723239260,14800,14800,14800,14800,0
|
|
20230717,172300,723239260,14800,14800,14800,14800,0
|
|
20230717,172200,723239260,14800,14800,14800,14800,0
|
|
20230717,172100,723239260,14800,14800,14800,14800,0
|
|
20230717,172000,723239260,14800,14800,14800,14800,0
|
|
20230717,171900,723239260,14800,14800,14800,14800,0
|
|
20230717,171800,723239260,14800,14800,14800,14800,0
|
|
20230717,171700,723239260,14800,14800,14800,14800,0
|
|
20230717,171600,723239260,14800,14800,14800,14800,0
|
|
20230717,171500,723239260,14800,14800,14800,14800,0
|
|
20230717,171400,723239260,14800,14800,14800,14800,0
|
|
20230717,171300,723239260,14800,14800,14800,14800,0
|
|
20230717,171200,723239260,14800,14800,14800,14800,0
|
|
20230717,171100,723239260,14800,14800,14800,14800,0
|
|
20230717,171000,723239260,14800,14800,14800,14800,0
|
|
20230717,170900,723239260,14800,14800,14800,14800,0
|
|
20230717,170800,723239260,14800,14800,14800,14800,4414
|
|
20230717,170700,723239260,14800,14800,14800,14800,0
|
|
20230717,170600,723239260,14800,14800,14800,14800,0
|
|
20230717,170500,723239260,14800,14800,14800,14800,0
|
|
20230717,170400,723239260,14800,14800,14800,14800,0
|
|
20230717,170300,723239260,14800,14800,14800,14800,0
|
|
20230717,170200,723239260,14800,14800,14800,14800,0
|
|
20230717,170100,723239260,14800,14800,14800,14800,0
|
|
20230717,170000,723239260,14800,14800,14800,14800,0
|
|
20230717,165900,723239260,14800,14800,14800,14800,0
|
|
20230717,165800,723239260,14800,14800,14800,14800,0
|
|
20230717,165700,723239260,14800,14800,14800,14800,0
|
|
20230717,165600,723239260,14800,14800,14800,14800,0
|
|
20230717,165500,723239260,14800,14800,14800,14800,0
|
|
20230717,165400,723239260,14800,14800,14800,14800,0
|
|
20230717,165300,723239260,14800,14800,14800,14800,0
|
|
20230717,165200,723239260,14800,14800,14800,14800,0
|
|
20230717,165100,723239260,14800,14800,14800,14800,0
|
|
20230717,165000,723239260,14800,14800,14800,14800,0
|
|
20230717,164900,723239260,14800,14800,14800,14800,0
|
|
20230717,164800,723239260,14800,14800,14800,14800,0
|
|
20230717,164700,723239260,14800,14800,14800,14800,0
|
|
20230717,164600,723239260,14800,14800,14800,14800,0
|
|
20230717,164500,723239260,14800,14800,14800,14800,0
|
|
20230717,164400,723239260,14800,14800,14800,14800,0
|
|
20230717,164300,723239260,14800,14800,14800,14800,0
|
|
20230717,164200,723239260,14800,14800,14800,14800,0
|
|
20230717,164100,723239260,14800,14800,14800,14800,0
|
|
20230717,164000,723239260,14800,14800,14800,14800,0
|
|
20230717,163900,723239260,14800,14800,14800,14800,0
|
|
20230717,163800,723239260,14800,14800,14800,14800,4414
|
|
20230717,163700,723239260,14800,14800,14800,14800,0
|
|
20230717,163600,723239260,14800,14800,14800,14800,0
|
|
20230717,163500,723239260,14800,14800,14800,14800,0
|
|
20230717,163400,723239260,14800,14800,14800,14800,0
|
|
20230717,163300,723239260,14800,14800,14800,14800,0
|
|
20230717,163200,723239260,14800,14800,14800,14800,0
|
|
20230717,163100,723239260,14800,14800,14800,14800,0
|
|
20230717,163000,723239260,14800,14800,14800,14800,0
|
|
20230717,162900,723239260,14800,14800,14800,14800,0
|
|
20230717,162800,723239260,14800,14800,14800,14800,0
|
|
20230717,162700,723239260,14800,14800,14800,14800,0
|
|
20230717,162600,723239260,14800,14800,14800,14800,0
|
|
20230717,162500,723239260,14800,14800,14800,14800,0
|
|
20230717,162400,723239260,14800,14800,14800,14800,0
|
|
20230717,162300,723239260,14800,14800,14800,14800,0
|
|
20230717,162200,723239260,14800,14800,14800,14800,0
|
|
20230717,162100,723239260,14800,14800,14800,14800,0
|
|
20230717,162000,723239260,14800,14800,14800,14800,0
|
|
20230717,161900,723239260,14800,14800,14800,14800,0
|
|
20230717,161800,723239260,14800,14800,14800,14800,0
|
|
20230717,161700,723239260,14800,14800,14800,14800,0
|
|
20230717,161600,723239260,14800,14800,14800,14800,0
|
|
20230717,161500,723239260,14800,14800,14800,14800,0
|
|
20230717,161400,723239260,14800,14800,14800,14800,0
|
|
20230717,161300,723239260,14800,14800,14800,14800,0
|
|
20230717,161200,723239260,14800,14800,14800,14800,0
|
|
20230717,161100,723239260,14800,14800,14800,14800,0
|
|
20230717,161000,723239260,14800,14800,14800,14800,0
|
|
20230717,160900,723239260,14800,14800,14800,14800,0
|
|
20230717,160800,723239260,14800,14800,14800,14800,4414
|
|
20230717,160700,723239260,14800,14800,14800,14800,0
|
|
20230717,160600,723239260,14800,14800,14800,14800,0
|
|
20230717,160500,723239260,14800,14800,14800,14800,0
|
|
20230717,160400,723239260,14800,14800,14800,14800,0
|
|
20230717,160300,723239260,14800,14800,14800,14800,0
|
|
20230717,160200,723239260,14800,14800,14800,14800,0
|
|
20230717,160100,723239260,14800,14800,14800,14800,0
|
|
20230717,160000,723239260,14800,14800,14800,14800,0
|
|
20230717,155900,723239260,14800,14800,14800,14800,0
|
|
20230717,155800,723239260,14800,14800,14800,14800,0
|
|
20230717,155700,723239260,14800,14800,14800,14800,0
|
|
20230717,155600,723239260,14800,14800,14800,14800,0
|
|
20230717,155500,723239260,14800,14800,14800,14800,0
|
|
20230717,155400,723239260,14800,14800,14800,14800,0
|
|
20230717,155300,723239260,14800,14800,14800,14800,0
|
|
20230717,155200,723239260,14800,14800,14800,14800,0
|
|
20230717,155100,723239260,14800,14800,14800,14800,0
|
|
20230717,155000,723239260,14800,14800,14800,14800,0
|
|
20230717,154900,723239260,14800,14800,14800,14800,0
|
|
20230717,154800,723239260,14800,14800,14800,14800,0
|
|
20230717,154700,723239260,14800,14800,14800,14800,0
|
|
20230717,154600,723239260,14800,14800,14800,14800,0
|
|
20230717,154500,723239260,14800,14800,14800,14800,0
|
|
20230717,154400,723239260,14800,14800,14800,14800,0
|
|
20230717,154300,723239260,14800,14800,14800,14800,0
|
|
20230717,154200,723239260,14800,14800,14800,14800,0
|
|
20230717,154100,723239260,14800,14800,14800,14800,0
|
|
20230717,154000,723239260,14800,14800,14800,14800,0
|
|
20230717,153900,723239260,14800,14800,14800,14800,0
|
|
20230717,153800,723239260,14800,14800,14800,14800,4414
|
|
20230717,153700,723239260,14800,14800,14800,14800,0
|
|
20230717,153600,723239260,14800,14800,14800,14800,0
|
|
20230717,153500,723239260,14800,14800,14800,14800,0
|
|
20230717,153400,723239260,14800,14800,14800,14800,0
|
|
20230717,153300,723239260,14800,14800,14800,14800,0
|
|
20230717,153200,723239260,14800,14800,14800,14800,0
|
|
20230717,153100,723239260,14800,14800,14800,14800,0
|
|
20230717,153000,723239260,14800,14800,14800,14800,4414
|
|
20230717,152900,657912060,14880,14880,14880,14880,0
|
|
20230717,152800,657912060,14880,14880,14880,14880,0
|
|
20230717,152700,657912060,14880,14880,14880,14880,0
|
|
20230717,152600,657912060,14880,14880,14880,14880,0
|
|
20230717,152500,657912060,14880,14880,14880,14880,0
|
|
20230717,152400,657912060,14880,14880,14880,14880,0
|
|
20230717,152300,657912060,14880,14880,14880,14880,0
|
|
20230717,152200,657912060,14880,14880,14880,14880,0
|
|
20230717,152100,657912060,14880,14880,14880,14880,0
|
|
20230717,152000,657912060,14880,14880,14880,14880,0
|
|
20230717,151900,657912060,14880,14850,14880,14820,374
|
|
20230717,151800,652368140,14880,14880,14880,14880,10
|
|
20230717,151700,652219340,14880,14880,14880,14880,1
|
|
20230717,151600,652204460,14880,14850,14880,14840,4
|
|
20230717,151500,652145050,14880,14880,14880,14880,0
|
|
20230717,151400,652145050,14880,14880,14880,14880,2
|
|
20230717,151300,652115290,14880,14880,14880,14880,0
|
|
20230717,151200,652115290,14880,14880,14880,14880,1
|
|
20230717,151100,652100410,14830,14850,14850,14830,80
|
|
20230717,151000,650913370,14880,14880,14880,14880,0
|
|
20230717,150900,650913370,14880,14880,14880,14880,1
|
|
20230717,150800,650898490,14850,14850,14850,14850,28
|
|
20230717,150700,650482690,14860,14860,14860,14860,3
|
|
20230717,150600,650438110,14860,14830,14860,14830,20
|
|
20230717,150500,650141290,14810,14870,14870,14810,1988
|
|
20230717,150400,620690770,14880,14880,14880,14880,0
|
|
20230717,150300,620690770,14880,14880,14880,14880,0
|
|
20230717,150200,620690770,14880,14880,14880,14880,0
|
|
20230717,150100,620690770,14880,14880,14880,14880,0
|
|
20230717,150000,620690770,14880,14880,14880,14880,0
|
|
20230717,145900,620690770,14880,14880,14880,14880,0
|
|
20230717,145800,620690770,14880,14880,14880,14880,0
|
|
20230717,145700,620690770,14880,14880,14880,14880,0
|
|
20230717,145600,620690770,14880,14880,14880,14880,0
|
|
20230717,145500,620690770,14880,14880,14880,14880,0
|
|
20230717,145400,620690770,14880,14880,14880,14880,0
|
|
20230717,145300,620690770,14880,14880,14880,14880,0
|
|
20230717,145200,620690770,14880,14880,14880,14870,138
|
|
20230717,145100,618638410,14870,14880,14880,14870,31
|
|
20230717,145000,618177210,14850,14860,14860,14850,2
|
|
20230717,144900,618147500,14880,14880,14880,14880,0
|
|
20230717,144800,618147500,14880,14880,14880,14880,10
|
|
20230717,144700,617998700,14890,14890,14890,14890,0
|
|
20230717,144600,617998700,14890,14890,14890,14890,0
|
|
20230717,144500,617998700,14890,14890,14890,14890,0
|
|
20230717,144400,617998700,14890,14890,14890,14890,1
|
|
20230717,144300,617983810,14840,14840,14840,14840,0
|
|
20230717,144200,617983810,14840,14840,14840,14840,37
|
|
20230717,144100,617434730,14840,14840,14840,14840,15
|
|
20230717,144000,617212130,14840,14840,14840,14840,29
|
|
20230717,143900,616781770,14840,14840,14840,14840,0
|
|
20230717,143800,616781770,14840,14840,14840,14840,200
|
|
20230717,143700,613813770,14880,14880,14880,14880,0
|
|
20230717,143600,613813770,14880,14880,14880,14880,0
|
|
20230717,143500,613813770,14880,14880,14880,14880,0
|
|
20230717,143400,613813770,14880,14880,14880,14880,0
|
|
20230717,143300,613813770,14880,14880,14880,14880,0
|
|
20230717,143200,613813770,14880,14880,14880,14880,0
|
|
20230717,143100,613813770,14880,14880,14880,14880,0
|
|
20230717,143000,613813770,14880,14880,14880,14880,4
|
|
20230717,142900,613754250,14880,14880,14880,14880,1
|
|
20230717,142800,613739370,14820,14820,14820,14820,0
|
|
20230717,142700,613739370,14820,14820,14820,14820,0
|
|
20230717,142600,613739370,14820,14820,14820,14820,0
|
|
20230717,142500,613739370,14820,14860,14860,14820,100
|
|
20230717,142400,612255200,14860,14860,14860,14860,1
|
|
20230717,142300,612240340,14870,14870,14870,14870,1
|
|
20230717,142200,612225470,14870,14870,14870,14870,0
|
|
20230717,142100,612225470,14870,14870,14870,14870,9
|
|
20230717,142000,612091640,14870,14870,14870,14870,124
|
|
20230717,141900,610247760,14810,14880,14880,14810,1164
|
|
20230717,141800,592989450,14880,14880,14880,14880,0
|
|
20230717,141700,592989450,14880,14910,14910,14880,17
|
|
20230717,141600,592736460,14910,14910,14910,14910,0
|
|
20230717,141500,592736460,14910,14910,14910,14910,0
|
|
20230717,141400,592736460,14910,14910,14910,14910,0
|
|
20230717,141300,592736460,14910,14910,14910,14910,0
|
|
20230717,141200,592736460,14910,14910,14910,14910,0
|
|
20230717,141100,592736460,14910,14910,14910,14910,1
|
|
20230717,141000,592721550,14850,14850,14850,14850,0
|
|
20230717,140900,592721550,14850,14850,14850,14850,0
|
|
20230717,140800,592721550,14850,14850,14850,14850,0
|
|
20230717,140700,592721550,14850,14850,14850,14850,0
|
|
20230717,140600,592721550,14850,14890,14890,14850,277
|
|
20230717,140500,588605860,14910,14910,14910,14910,0
|
|
20230717,140400,588605860,14910,14910,14910,14910,0
|
|
20230717,140300,588605860,14910,14910,14910,14910,0
|
|
20230717,140200,588605860,14910,14910,14910,14910,0
|
|
20230717,140100,588605860,14910,14910,14910,14910,0
|
|
20230717,140000,588605860,14910,14910,14910,14910,0
|
|
20230717,135900,588605860,14910,14910,14910,14910,0
|
|
20230717,135800,588605860,14910,14910,14910,14910,0
|
|
20230717,135700,588605860,14910,14910,14910,14910,0
|
|
20230717,135600,588605860,14910,14910,14910,14910,0
|
|
20230717,135500,588605860,14910,14910,14910,14910,1
|
|
20230717,135400,588590950,14910,14910,14910,14910,1
|
|
20230717,135300,588576040,14910,14910,14910,14910,0
|
|
20230717,135200,588576040,14910,14910,14910,14910,1
|
|
20230717,135100,588561130,14850,14850,14850,14850,0
|
|
20230717,135000,588561130,14850,14850,14850,14850,0
|
|
20230717,134900,588561130,14850,14870,14870,14850,24
|
|
20230717,134800,588204510,14850,14850,14850,14850,0
|
|
20230717,134700,588204510,14850,14850,14850,14850,0
|
|
20230717,134600,588204510,14850,14840,14850,14800,3601
|
|
20230717,134500,534827340,14820,14820,14820,14820,0
|
|
20230717,134400,534827340,14820,14870,14870,14810,3579
|
|
20230717,134300,481717360,14870,14900,14900,14870,149
|
|
20230717,134200,479498760,14870,14870,14870,14870,264
|
|
20230717,134100,475573080,14850,14920,14920,14850,2541
|
|
20230717,134000,437772500,14940,14940,14940,14940,0
|
|
20230717,133900,437772500,14940,14940,14940,14940,0
|
|
20230717,133800,437772500,14940,14940,14940,14940,0
|
|
20230717,133700,437772500,14940,14940,14940,14940,0
|
|
20230717,133600,437772500,14940,14940,14940,14940,1
|
|
20230717,133500,437757560,14940,14940,14940,14940,0
|
|
20230717,133400,437757560,14940,14940,14940,14940,0
|
|
20230717,133300,437757560,14940,14940,14940,14940,0
|
|
20230717,133200,437757560,14940,14940,14940,14940,1
|
|
20230717,133100,437742620,14900,14900,14900,14900,0
|
|
20230717,133000,437742620,14900,14900,14900,14900,0
|
|
20230717,132900,437742620,14900,14920,14920,14900,1800
|
|
20230717,132800,410915560,14920,14920,14920,14920,147
|
|
20230717,132700,408722320,14920,14920,14920,14920,0
|
|
20230717,132600,408722320,14920,14920,14920,14920,94
|
|
20230717,132500,407319840,14930,14930,14930,14930,0
|
|
20230717,132400,407319840,14930,14930,14930,14930,85
|
|
20230717,132300,406050790,14940,14940,14940,14940,1
|
|
20230717,132200,406035850,14930,14930,14940,14930,59
|
|
20230717,132100,405154970,14930,14930,14930,14930,0
|
|
20230717,132000,405154970,14930,14930,14930,14930,0
|
|
20230717,131900,405154970,14930,14930,14930,14930,0
|
|
20230717,131800,405154970,14930,14930,14930,14930,0
|
|
20230717,131700,405154970,14930,14930,14930,14930,0
|
|
20230717,131600,405154970,14930,14930,14930,14930,0
|
|
20230717,131500,405154970,14930,14930,14930,14930,0
|
|
20230717,131400,405154970,14930,14930,14930,14930,0
|
|
20230717,131300,405154970,14930,14930,14930,14930,0
|
|
20230717,131200,405154970,14930,14930,14930,14930,0
|
|
20230717,131100,405154970,14930,14930,14930,14930,1
|
|
20230717,131000,405140040,14930,14930,14930,14930,1
|
|
20230717,130900,405125110,14930,14930,14930,14930,0
|
|
20230717,130800,405125110,14930,14920,14930,14920,23
|
|
20230717,130700,404781930,14920,14920,14920,14920,1
|
|
20230717,130600,404767010,14920,14920,14920,14920,15
|
|
20230717,130500,404543210,14930,14930,14930,14930,39
|
|
20230717,130400,403960940,14940,14940,14940,14940,0
|
|
20230717,130300,403960940,14940,14940,14940,14940,0
|
|
20230717,130200,403960940,14940,14940,14940,14940,0
|
|
20230717,130100,403960940,14940,14940,14940,14940,0
|
|
20230717,130000,403960940,14940,14940,14940,14940,20
|
|
20230717,125900,403662140,14920,14920,14920,14920,0
|
|
20230717,125800,403662140,14920,14920,14920,14920,0
|
|
20230717,125700,403662140,14920,14920,14920,14920,1
|
|
20230717,125600,403647220,14920,14920,14920,14920,0
|
|
20230717,125500,403647220,14920,14920,14920,14920,100
|
|
20230717,125400,402155220,14940,14940,14940,14940,0
|
|
20230717,125300,402155220,14940,14940,14940,14940,0
|
|
20230717,125200,402155220,14940,14940,14940,14940,0
|
|
20230717,125100,402155220,14940,14940,14940,14940,0
|
|
20230717,125000,402155220,14940,14940,14940,14940,2
|
|
20230717,124900,402125340,14940,14940,14940,14940,0
|
|
20230717,124800,402125340,14940,14940,14940,14940,0
|
|
20230717,124700,402125340,14940,14940,14940,14940,1
|
|
20230717,124600,402110400,14900,14900,14900,14900,0
|
|
20230717,124500,402110400,14900,14900,14900,14900,0
|
|
20230717,124400,402110400,14900,14900,14900,14900,25
|
|
20230717,124300,401737900,14900,14900,14900,14900,0
|
|
20230717,124200,401737900,14900,14900,14900,14900,1000
|
|
20230717,124100,386837900,14920,14920,14920,14920,0
|
|
20230717,124000,386837900,14920,14900,14920,14900,1752
|
|
20230717,123900,360732960,14900,14900,14900,14900,86
|
|
20230717,123800,359451560,14900,14900,14900,14900,138
|
|
20230717,123700,357395360,14910,14910,14910,14910,27
|
|
20230717,123600,356992790,14910,14910,14910,14910,0
|
|
20230717,123500,356992790,14910,14910,14910,14910,74
|
|
20230717,123400,355889450,14920,14910,14920,14910,2014
|
|
20230717,123300,325840610,14920,14920,14920,14920,719
|
|
20230717,123200,315113130,14920,14920,14920,14920,67
|
|
20230717,123100,314113490,14920,14920,14920,14920,100
|
|
20230717,123000,312621490,14940,14940,14940,14940,0
|
|
20230717,122900,312621490,14940,14940,14940,14940,1
|
|
20230717,122800,312606550,14920,14920,14920,14920,0
|
|
20230717,122700,312606550,14920,14920,14920,14920,10
|
|
20230717,122600,312457350,14910,14910,14910,14910,0
|
|
20230717,122500,312457350,14910,14910,14910,14910,97
|
|
20230717,122400,311011080,14910,14910,14910,14910,16
|
|
20230717,122300,310772520,14910,14910,14910,14910,0
|
|
20230717,122200,310772520,14910,14910,14910,14910,0
|
|
20230717,122100,310772520,14910,14910,14910,14910,1
|
|
20230717,122000,310757610,14910,14910,14910,14910,1
|
|
20230717,121900,310742700,14900,14900,14900,14900,0
|
|
20230717,121800,310742700,14900,14900,14900,14900,0
|
|
20230717,121700,310742700,14900,14900,14900,14900,0
|
|
20230717,121600,310742700,14900,14900,14900,14900,3
|
|
20230717,121500,310698000,14900,14900,14900,14900,8
|
|
20230717,121400,310578800,14900,14910,14910,14900,714
|
|
20230717,121300,299940190,14910,14910,14910,14910,0
|
|
20230717,121200,299940190,14910,14910,14910,14910,11
|
|
20230717,121100,299776180,14910,14910,14910,14910,484
|
|
20230717,121000,292559740,14910,14920,14920,14910,406
|
|
20230717,120900,286505210,14920,14920,14920,14920,0
|
|
20230717,120800,286505210,14920,14920,14920,14920,0
|
|
20230717,120700,286505210,14920,14920,14920,14920,6
|
|
20230717,120600,286415690,14920,14920,14920,14920,40
|
|
20230717,120500,285818890,14920,14920,14920,14920,0
|
|
20230717,120400,285818890,14920,14920,14920,14920,150
|
|
20230717,120300,283580890,14940,14940,14940,14940,26
|
|
20230717,120200,283192450,14920,14920,14920,14920,2
|
|
20230717,120100,283162610,14920,14920,14920,14920,0
|
|
20230717,120000,283162610,14920,14920,14920,14920,0
|
|
20230717,115900,283162610,14920,14920,14920,14920,0
|
|
20230717,115800,283162610,14920,14920,14920,14920,0
|
|
20230717,115700,283162610,14920,14920,14920,14920,20
|
|
20230717,115600,282864210,14920,14920,14920,14920,0
|
|
20230717,115500,282864210,14920,14920,14920,14920,0
|
|
20230717,115400,282864210,14920,14920,14920,14920,0
|
|
20230717,115300,282864210,14920,14920,14920,14920,100
|
|
20230717,115200,281372210,14920,14920,14920,14920,0
|
|
20230717,115100,281372210,14920,14920,14920,14920,0
|
|
20230717,115000,281372210,14920,14920,14920,14920,117
|
|
20230717,114900,279626570,14920,14920,14920,14920,0
|
|
20230717,114800,279626570,14920,14920,14920,14910,333
|
|
20230717,114700,274658410,14920,14920,14920,14920,0
|
|
20230717,114600,274658410,14920,14920,14920,14920,0
|
|
20230717,114500,274658410,14920,14920,14920,14920,0
|
|
20230717,114400,274658410,14920,14930,14930,14920,651
|
|
20230717,114300,264940450,14950,14950,14950,14950,0
|
|
20230717,114200,264940450,14950,14950,14950,14950,0
|
|
20230717,114100,264940450,14950,14950,14950,14950,3
|
|
20230717,114000,264895600,14950,14950,14950,14950,0
|
|
20230717,113900,264895600,14950,14950,14950,14950,10
|
|
20230717,113800,264746100,14950,14950,14950,14950,0
|
|
20230717,113700,264746100,14950,14950,14950,14950,0
|
|
20230717,113600,264746100,14950,14950,14950,14950,1
|
|
20230717,113500,264731150,14930,14930,14930,14930,0
|
|
20230717,113400,264731150,14930,14930,14930,14930,0
|
|
20230717,113300,264731150,14930,14930,14930,14930,58
|
|
20230717,113200,263865210,14930,14930,14930,14930,0
|
|
20230717,113100,263865210,14930,14930,14930,14930,0
|
|
20230717,113000,263865210,14930,14930,14930,14930,0
|
|
20230717,112900,263865210,14930,14930,14930,14930,7
|
|
20230717,112800,263760700,14930,14930,14930,14930,57
|
|
20230717,112700,262909690,14930,14930,14930,14930,50
|
|
20230717,112600,262163190,14930,14930,14930,14930,0
|
|
20230717,112500,262163190,14930,14930,14930,14930,1
|
|
20230717,112400,262148260,14920,14920,14920,14920,41
|
|
20230717,112300,261536540,14920,14920,14920,14920,0
|
|
20230717,112200,261536540,14920,14930,14930,14920,120
|
|
20230717,112100,259745020,14940,14940,14940,14940,0
|
|
20230717,112000,259745020,14940,14940,14940,14940,39
|
|
20230717,111900,259162360,14940,14940,14940,14940,0
|
|
20230717,111800,259162360,14940,14950,14950,14940,1000
|
|
20230717,111700,244219660,14960,14960,14960,14960,9
|
|
20230717,111600,244085020,14950,14940,14950,14940,561
|
|
20230717,111500,235701680,14940,14940,14940,14940,48
|
|
20230717,111400,234984560,14930,14930,14930,14930,0
|
|
20230717,111300,234984560,14930,14930,14930,14930,0
|
|
20230717,111200,234984560,14930,14930,14930,14930,1
|
|
20230717,111100,234969630,14940,14940,14940,14940,0
|
|
20230717,111000,234969630,14940,14940,14940,14940,0
|
|
20230717,110900,234969630,14940,14940,14940,14940,0
|
|
20230717,110800,234969630,14940,14940,14940,14940,0
|
|
20230717,110700,234969630,14940,14940,14940,14940,1
|
|
20230717,110600,234954690,14940,14940,14940,14940,0
|
|
20230717,110500,234954690,14940,14940,14940,14940,0
|
|
20230717,110400,234954690,14940,14940,14940,14940,0
|
|
20230717,110300,234954690,14940,14940,14940,14940,0
|
|
20230717,110200,234954690,14940,14940,14940,14940,0
|
|
20230717,110100,234954690,14940,14940,14940,14940,0
|
|
20230717,110000,234954690,14940,14940,14940,14940,1
|
|
20230717,105900,234939750,14900,14900,14900,14900,0
|
|
20230717,105800,234939750,14900,14900,14900,14900,0
|
|
20230717,105700,234939750,14900,14900,14900,14900,0
|
|
20230717,105600,234939750,14900,14900,14900,14900,0
|
|
20230717,105500,234939750,14900,14900,14900,14900,215
|
|
20230717,105400,231736250,14900,14900,14900,14900,214
|
|
20230717,105300,228547650,14900,14930,14930,14900,199
|
|
20230717,105200,225581640,14940,14940,14940,14940,0
|
|
20230717,105100,225581640,14940,14940,14940,14940,0
|
|
20230717,105000,225581640,14940,14940,14940,14940,0
|
|
20230717,104900,225581640,14940,14900,14940,14890,917
|
|
20230717,104800,211918480,14900,14940,14940,14900,3238
|
|
20230717,104700,163615650,14940,14940,14940,14940,0
|
|
20230717,104600,163615650,14940,14940,14940,14940,1
|
|
20230717,104500,163600710,14940,14940,14940,14940,0
|
|
20230717,104400,163600710,14940,14940,14940,14940,150
|
|
20230717,104300,161359710,14940,14940,14940,14940,1
|
|
20230717,104200,161344770,14990,14990,14990,14990,0
|
|
20230717,104100,161344770,14990,14950,14990,14940,413
|
|
20230717,104000,155172220,15000,15000,15000,15000,0
|
|
20230717,103900,155172220,15000,15000,15000,15000,0
|
|
20230717,103800,155172220,15000,15000,15000,15000,0
|
|
20230717,103700,155172220,15000,15000,15000,15000,206
|
|
20230717,103600,152082220,15000,15000,15000,15000,0
|
|
20230717,103500,152082220,15000,15000,15000,15000,68
|
|
20230717,103400,151062220,15000,15000,15000,15000,0
|
|
20230717,103300,151062220,15000,14960,15000,14950,26
|
|
20230717,103200,150673210,15000,15000,15000,15000,21
|
|
20230717,103100,150358210,15000,15000,15000,15000,1
|
|
20230717,103000,150343210,14950,15000,15000,14950,501
|
|
20230717,102900,142853210,14970,14940,14970,14930,301
|
|
20230717,102800,138359150,14940,14960,14960,14930,492
|
|
20230717,102700,131012530,14980,14980,14980,14980,1
|
|
20230717,102600,130997550,14980,14980,14980,14980,0
|
|
20230717,102500,130997550,14980,14970,14980,14930,84
|
|
20230717,102400,129742700,15000,14950,15000,14930,71
|
|
20230717,102300,128681780,14950,14980,14980,14950,825
|
|
20230717,102200,116338800,14990,15000,15000,14990,198
|
|
20230717,102100,113370550,15010,15010,15010,15010,0
|
|
20230717,102000,113370550,15010,15010,15010,15010,0
|
|
20230717,101900,113370550,15010,15010,15010,15010,2
|
|
20230717,101800,113340530,15000,15000,15000,15000,0
|
|
20230717,101700,113340530,15000,15010,15010,15000,274
|
|
20230717,101600,109230460,15010,15020,15020,15010,474
|
|
20230717,101500,102114730,15030,15030,15030,15030,0
|
|
20230717,101400,102114730,15030,15030,15030,15030,31
|
|
20230717,101300,101648800,15050,15050,15050,15050,0
|
|
20230717,101200,101648800,15050,15050,15050,15050,0
|
|
20230717,101100,101648800,15050,15050,15050,15050,0
|
|
20230717,101000,101648800,15050,15050,15050,15050,0
|
|
20230717,100900,101648800,15050,15050,15050,15050,0
|
|
20230717,100800,101648800,15050,15030,15050,15030,6
|
|
20230717,100700,101558600,15030,15020,15030,15020,97
|
|
20230717,100600,100101160,15020,15030,15030,15020,83
|
|
20230717,100500,98854190,15040,15040,15040,15040,1
|
|
20230717,100400,98839150,15050,15050,15050,15050,0
|
|
20230717,100300,98839150,15050,15050,15050,15050,21
|
|
20230717,100200,98523100,15050,15050,15050,15050,0
|
|
20230717,100100,98523100,15050,15050,15050,15050,0
|
|
20230717,100000,98523100,15050,15050,15050,15050,0
|
|
20230717,095900,98523100,15050,15050,15050,15050,10
|
|
20230717,095800,98372600,15060,15060,15060,15060,0
|
|
20230717,095700,98372600,15060,15060,15060,15060,0
|
|
20230717,095600,98372600,15060,15060,15060,15060,0
|
|
20230717,095500,98372600,15060,15060,15060,15060,3
|
|
20230717,095400,98327420,15050,15020,15050,15020,2
|
|
20230717,095300,98297350,15010,15010,15010,15010,0
|
|
20230717,095200,98297350,15010,15010,15010,15010,150
|
|
20230717,095100,96045850,15010,15020,15020,15010,101
|
|
20230717,095000,94529520,15030,15050,15050,15030,356
|
|
20230717,094900,89173780,15050,15030,15050,15030,48
|
|
20230717,094800,88451520,15030,15030,15030,15030,2
|
|
20230717,094700,88421460,15040,15040,15040,15040,0
|
|
20230717,094600,88421460,15040,15040,15040,15040,1
|
|
20230717,094500,88406420,15010,15010,15010,15010,9
|
|
20230717,094400,88271330,15010,15010,15010,15010,0
|
|
20230717,094300,88271330,15010,15010,15010,15010,1
|
|
20230717,094200,88256320,15040,15040,15040,15040,0
|
|
20230717,094100,88256320,15040,15040,15040,15040,0
|
|
20230717,094000,88256320,15040,15040,15040,15040,51
|
|
20230717,093900,87489280,15010,15030,15030,15010,245
|
|
20230717,093800,83810830,15030,15040,15050,15030,6
|
|
20230717,093700,83720590,15020,15030,15030,15020,24
|
|
20230717,093600,83360070,15050,15050,15050,15050,1
|
|
20230717,093500,83345020,15050,15050,15050,15050,100
|
|
20230717,093400,81840020,15050,15050,15050,15050,108
|
|
20230717,093300,80214620,15050,15050,15050,15050,0
|
|
20230717,093200,80214620,15050,15040,15050,15040,41
|
|
20230717,093100,79597830,15040,15050,15050,15040,14
|
|
20230717,093000,79387260,15060,15060,15060,15060,3
|
|
20230717,092900,79342080,15070,15070,15070,15070,0
|
|
20230717,092800,79342080,15070,15010,15070,15010,234
|
|
20230717,092700,75821700,15030,15030,15030,15030,0
|
|
20230717,092600,75821700,15030,15030,15030,15030,4
|
|
20230717,092500,75761580,15030,15030,15030,15030,96
|
|
20230717,092400,74318700,15030,15030,15030,15030,0
|
|
20230717,092300,74318700,15030,15030,15030,15030,0
|
|
20230717,092200,74318700,15030,15030,15030,15030,0
|
|
20230717,092100,74318700,15030,15030,15030,15030,27
|
|
20230717,092000,73912890,15030,15030,15030,15030,0
|
|
20230717,091900,73912890,15030,15020,15030,15020,252
|
|
20230717,091800,70125340,15000,15020,15020,15000,27
|
|
20230717,091700,69719820,15020,15020,15020,15020,1
|
|
20230717,091600,69704800,14980,14990,14990,14980,7
|
|
20230717,091500,69599930,15030,14970,15030,14970,18
|
|
20230717,091400,69330410,14970,14970,14970,14970,50
|
|
20230717,091300,68581910,14970,14950,14970,14950,234
|
|
20230717,091200,65081590,14950,14940,14950,14930,727
|
|
20230717,091100,54220270,14940,14960,14960,14940,991
|
|
20230717,091000,39410420,14960,14980,14980,14960,508
|
|
20230717,090900,31806630,14980,14980,14980,14980,1
|
|
20230717,090800,31791650,14950,14990,14990,14950,103
|
|
20230717,090700,30251100,14960,14960,14960,14960,36
|
|
20230717,090600,29712540,14950,14960,14960,14950,401
|
|
20230717,090500,23714950,14960,14960,14960,14960,21
|
|
20230717,090400,23400790,14950,14950,14950,14950,0
|
|
20230717,090300,23400790,14950,14990,14990,14910,150
|
|
20230717,090200,21161550,14990,15050,15050,14990,958
|
|
20230717,090100,6792460,15050,15110,15110,15050,188
|
|
20230717,090000,3954000,15100,15240,15240,15100,260
|