578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183500,132906300,12030,12030,12030,12030,433
|
|
20230814,183400,132906300,12030,12030,12030,12030,0
|
|
20230814,183300,132906300,12030,12030,12030,12030,0
|
|
20230814,183200,132906300,12030,12030,12030,12030,0
|
|
20230814,183100,132906300,12030,12030,12030,12030,0
|
|
20230814,183000,132906300,12030,12030,12030,12030,0
|
|
20230814,182900,132906300,12030,12030,12030,12030,0
|
|
20230814,182800,132906300,12030,12030,12030,12030,0
|
|
20230814,182700,132906300,12030,12030,12030,12030,0
|
|
20230814,182600,132906300,12030,12030,12030,12030,0
|
|
20230814,182500,132906300,12030,12030,12030,12030,0
|
|
20230814,182400,132906300,12030,12030,12030,12030,0
|
|
20230814,182300,132906300,12030,12030,12030,12030,0
|
|
20230814,182200,132906300,12030,12030,12030,12030,0
|
|
20230814,182100,132906300,12030,12030,12030,12030,0
|
|
20230814,182000,132906300,12030,12030,12030,12030,0
|
|
20230814,181900,132906300,12030,12030,12030,12030,0
|
|
20230814,181800,132906300,12030,12030,12030,12030,0
|
|
20230814,181700,132906300,12030,12030,12030,12030,0
|
|
20230814,181600,132906300,12030,12030,12030,12030,0
|
|
20230814,181500,132906300,12030,12030,12030,12030,0
|
|
20230814,181400,132906300,12030,12030,12030,12030,0
|
|
20230814,181300,132906300,12030,12030,12030,12030,0
|
|
20230814,181200,132906300,12030,12030,12030,12030,0
|
|
20230814,181100,132906300,12030,12030,12030,12030,0
|
|
20230814,181000,132906300,12030,12030,12030,12030,0
|
|
20230814,180900,132906300,12030,12030,12030,12030,0
|
|
20230814,180800,132906300,12030,12030,12030,12030,0
|
|
20230814,180700,132906300,12030,12030,12030,12030,0
|
|
20230814,180600,132906300,12030,12030,12030,12030,0
|
|
20230814,180500,132906300,12030,12030,12030,12030,433
|
|
20230814,180400,132906300,12030,12030,12030,12030,0
|
|
20230814,180300,132906300,12030,12030,12030,12030,0
|
|
20230814,180200,132906300,12030,12030,12030,12030,0
|
|
20230814,180100,132906300,12030,12030,12030,12030,0
|
|
20230814,180000,132906300,12030,12030,12030,12030,0
|
|
20230814,175900,132906300,12030,12030,12030,12030,0
|
|
20230814,175800,132906300,12030,12030,12030,12030,0
|
|
20230814,175700,132906300,12030,12030,12030,12030,0
|
|
20230814,175600,132906300,12030,12030,12030,12030,0
|
|
20230814,175500,132906300,12030,12030,12030,12030,0
|
|
20230814,175400,132906300,12030,12030,12030,12030,0
|
|
20230814,175300,132906300,12030,12030,12030,12030,0
|
|
20230814,175200,132906300,12030,12030,12030,12030,0
|
|
20230814,175100,132906300,12030,12030,12030,12030,0
|
|
20230814,175000,132906300,12030,12030,12030,12030,0
|
|
20230814,174900,132906300,12030,12030,12030,12030,0
|
|
20230814,174800,132906300,12030,12030,12030,12030,0
|
|
20230814,174700,132906300,12030,12030,12030,12030,0
|
|
20230814,174600,132906300,12030,12030,12030,12030,0
|
|
20230814,174500,132906300,12030,12030,12030,12030,0
|
|
20230814,174400,132906300,12030,12030,12030,12030,0
|
|
20230814,174300,132906300,12030,12030,12030,12030,0
|
|
20230814,174200,132906300,12030,12030,12030,12030,0
|
|
20230814,174100,132906300,12030,12030,12030,12030,0
|
|
20230814,174000,132906300,12030,12030,12030,12030,0
|
|
20230814,173900,132906300,12030,12030,12030,12030,0
|
|
20230814,173800,132906300,12030,12030,12030,12030,0
|
|
20230814,173700,132906300,12030,12030,12030,12030,0
|
|
20230814,173600,132906300,12030,12030,12030,12030,0
|
|
20230814,173500,132906300,12030,12030,12030,12030,433
|
|
20230814,173400,132906300,12030,12030,12030,12030,0
|
|
20230814,173300,132906300,12030,12030,12030,12030,0
|
|
20230814,173200,132906300,12030,12030,12030,12030,0
|
|
20230814,173100,132906300,12030,12030,12030,12030,0
|
|
20230814,173000,132906300,12030,12030,12030,12030,0
|
|
20230814,172900,132906300,12030,12030,12030,12030,0
|
|
20230814,172800,132906300,12030,12030,12030,12030,0
|
|
20230814,172700,132906300,12030,12030,12030,12030,0
|
|
20230814,172600,132906300,12030,12030,12030,12030,0
|
|
20230814,172500,132906300,12030,12030,12030,12030,0
|
|
20230814,172400,132906300,12030,12030,12030,12030,0
|
|
20230814,172300,132906300,12030,12030,12030,12030,0
|
|
20230814,172200,132906300,12030,12030,12030,12030,0
|
|
20230814,172100,132906300,12030,12030,12030,12030,0
|
|
20230814,172000,132906300,12030,12030,12030,12030,0
|
|
20230814,171900,132906300,12030,12030,12030,12030,0
|
|
20230814,171800,132906300,12030,12030,12030,12030,0
|
|
20230814,171700,132906300,12030,12030,12030,12030,0
|
|
20230814,171600,132906300,12030,12030,12030,12030,0
|
|
20230814,171500,132906300,12030,12030,12030,12030,0
|
|
20230814,171400,132906300,12030,12030,12030,12030,0
|
|
20230814,171300,132906300,12030,12030,12030,12030,0
|
|
20230814,171200,132906300,12030,12030,12030,12030,0
|
|
20230814,171100,132906300,12030,12030,12030,12030,0
|
|
20230814,171000,132906300,12030,12030,12030,12030,0
|
|
20230814,170900,132906300,12030,12030,12030,12030,0
|
|
20230814,170800,132906300,12030,12030,12030,12030,0
|
|
20230814,170700,132906300,12030,12030,12030,12030,0
|
|
20230814,170600,132906300,12030,12030,12030,12030,0
|
|
20230814,170500,132906300,12030,12030,12030,12030,433
|
|
20230814,170400,132906300,12030,12030,12030,12030,0
|
|
20230814,170300,132906300,12030,12030,12030,12030,0
|
|
20230814,170200,132906300,12030,12030,12030,12030,0
|
|
20230814,170100,132906300,12030,12030,12030,12030,0
|
|
20230814,170000,132906300,12030,12030,12030,12030,0
|
|
20230814,165900,132906300,12030,12030,12030,12030,0
|
|
20230814,165800,132906300,12030,12030,12030,12030,0
|
|
20230814,165700,132906300,12030,12030,12030,12030,0
|
|
20230814,165600,132906300,12030,12030,12030,12030,0
|
|
20230814,165500,132906300,12030,12030,12030,12030,0
|
|
20230814,165400,132906300,12030,12030,12030,12030,0
|
|
20230814,165300,132906300,12030,12030,12030,12030,0
|
|
20230814,165200,132906300,12030,12030,12030,12030,0
|
|
20230814,165100,132906300,12030,12030,12030,12030,0
|
|
20230814,165000,132906300,12030,12030,12030,12030,0
|
|
20230814,164900,132906300,12030,12030,12030,12030,0
|
|
20230814,164800,132906300,12030,12030,12030,12030,0
|
|
20230814,164700,132906300,12030,12030,12030,12030,0
|
|
20230814,164600,132906300,12030,12030,12030,12030,0
|
|
20230814,164500,132906300,12030,12030,12030,12030,0
|
|
20230814,164400,132906300,12030,12030,12030,12030,0
|
|
20230814,164300,132906300,12030,12030,12030,12030,0
|
|
20230814,164200,132906300,12030,12030,12030,12030,0
|
|
20230814,164100,132906300,12030,12030,12030,12030,0
|
|
20230814,164000,132906300,12030,12030,12030,12030,0
|
|
20230814,163900,132906300,12030,12030,12030,12030,0
|
|
20230814,163800,132906300,12030,12030,12030,12030,0
|
|
20230814,163700,132906300,12030,12030,12030,12030,0
|
|
20230814,163600,132906300,12030,12030,12030,12030,0
|
|
20230814,163500,132906300,12030,12030,12030,12030,433
|
|
20230814,163400,132906300,12030,12030,12030,12030,0
|
|
20230814,163300,132906300,12030,12030,12030,12030,0
|
|
20230814,163200,132906300,12030,12030,12030,12030,0
|
|
20230814,163100,132906300,12030,12030,12030,12030,0
|
|
20230814,163000,132906300,12030,12030,12030,12030,0
|
|
20230814,162900,132906300,12030,12030,12030,12030,0
|
|
20230814,162800,132906300,12030,12030,12030,12030,0
|
|
20230814,162700,132906300,12030,12030,12030,12030,0
|
|
20230814,162600,132906300,12030,12030,12030,12030,0
|
|
20230814,162500,132906300,12030,12030,12030,12030,0
|
|
20230814,162400,132906300,12030,12030,12030,12030,0
|
|
20230814,162300,132906300,12030,12030,12030,12030,0
|
|
20230814,162200,132906300,12030,12030,12030,12030,0
|
|
20230814,162100,132906300,12030,12030,12030,12030,0
|
|
20230814,162000,132906300,12030,12030,12030,12030,0
|
|
20230814,161900,132906300,12030,12030,12030,12030,0
|
|
20230814,161800,132906300,12030,12030,12030,12030,0
|
|
20230814,161700,132906300,12030,12030,12030,12030,0
|
|
20230814,161600,132906300,12030,12030,12030,12030,0
|
|
20230814,161500,132906300,12030,12030,12030,12030,0
|
|
20230814,161400,132906300,12030,12030,12030,12030,0
|
|
20230814,161300,132906300,12030,12030,12030,12030,0
|
|
20230814,161200,132906300,12030,12030,12030,12030,0
|
|
20230814,161100,132906300,12030,12030,12030,12030,0
|
|
20230814,161000,132906300,12030,12030,12030,12030,0
|
|
20230814,160900,132906300,12030,12030,12030,12030,0
|
|
20230814,160800,132906300,12030,12030,12030,12030,0
|
|
20230814,160700,132906300,12030,12030,12030,12030,0
|
|
20230814,160600,132906300,12030,12030,12030,12030,0
|
|
20230814,160500,132906300,12030,12030,12030,12030,433
|
|
20230814,160400,132906300,12030,12030,12030,12030,0
|
|
20230814,160300,132906300,12030,12030,12030,12030,0
|
|
20230814,160200,132906300,12030,12030,12030,12030,0
|
|
20230814,160100,132906300,12030,12030,12030,12030,0
|
|
20230814,160000,132906300,12030,12030,12030,12030,0
|
|
20230814,155900,132906300,12030,12030,12030,12030,0
|
|
20230814,155800,132906300,12030,12030,12030,12030,0
|
|
20230814,155700,132906300,12030,12030,12030,12030,0
|
|
20230814,155600,132906300,12030,12030,12030,12030,0
|
|
20230814,155500,132906300,12030,12030,12030,12030,0
|
|
20230814,155400,132906300,12030,12030,12030,12030,0
|
|
20230814,155300,132906300,12030,12030,12030,12030,0
|
|
20230814,155200,132906300,12030,12030,12030,12030,0
|
|
20230814,155100,132906300,12030,12030,12030,12030,0
|
|
20230814,155000,132906300,12030,12030,12030,12030,0
|
|
20230814,154900,132906300,12030,12030,12030,12030,0
|
|
20230814,154800,132906300,12030,12030,12030,12030,0
|
|
20230814,154700,132906300,12030,12030,12030,12030,0
|
|
20230814,154600,132906300,12030,12030,12030,12030,0
|
|
20230814,154500,132906300,12030,12030,12030,12030,0
|
|
20230814,154400,132906300,12030,12030,12030,12030,0
|
|
20230814,154300,132906300,12030,12030,12030,12030,0
|
|
20230814,154200,132906300,12030,12030,12030,12030,0
|
|
20230814,154100,132906300,12030,12030,12030,12030,0
|
|
20230814,154000,132906300,12030,12030,12030,12030,0
|
|
20230814,153900,132906300,12030,12030,12030,12030,0
|
|
20230814,153800,132906300,12030,12030,12030,12030,0
|
|
20230814,153700,132906300,12030,12030,12030,12030,0
|
|
20230814,153600,132906300,12030,12030,12030,12030,0
|
|
20230814,153500,132906300,12030,12030,12030,12030,433
|
|
20230814,153400,132906300,12030,12030,12030,12030,0
|
|
20230814,153300,132906300,12030,12030,12030,12030,0
|
|
20230814,153200,132906300,12030,12030,12030,12030,0
|
|
20230814,153100,132906300,12030,12030,12030,12030,0
|
|
20230814,153000,132906300,12030,12030,12030,12030,433
|
|
20230814,152900,127697310,11920,11920,11920,11920,0
|
|
20230814,152800,127697310,11920,11920,11920,11920,0
|
|
20230814,152700,127697310,11920,11920,11920,11920,0
|
|
20230814,152600,127697310,11920,11920,11920,11920,0
|
|
20230814,152500,127697310,11920,11920,11920,11920,0
|
|
20230814,152400,127697310,11920,11920,11920,11920,0
|
|
20230814,152300,127697310,11920,11920,11920,11920,0
|
|
20230814,152200,127697310,11920,11920,11920,11920,0
|
|
20230814,152100,127697310,11920,11920,11920,11920,0
|
|
20230814,152000,127697310,11920,11920,11920,11920,0
|
|
20230814,151900,127697310,11920,11920,11920,11920,8
|
|
20230814,151800,127601950,11920,11930,11930,11920,18
|
|
20230814,151700,127387380,11920,11920,11920,11920,2
|
|
20230814,151600,127363540,11920,11920,11920,11920,0
|
|
20230814,151500,127363540,11920,11920,11920,11920,114
|
|
20230814,151400,126004660,11920,11920,11920,11920,12
|
|
20230814,151300,125861620,11930,11930,11930,11930,0
|
|
20230814,151200,125861620,11930,11930,11930,11930,0
|
|
20230814,151100,125861620,11930,11930,11930,11930,0
|
|
20230814,151000,125861620,11930,11920,11930,11920,14
|
|
20230814,150900,125694630,11930,11930,11930,11930,0
|
|
20230814,150800,125694630,11930,11930,11930,11930,4
|
|
20230814,150700,125646910,11930,11930,11930,11930,0
|
|
20230814,150600,125646910,11930,11930,11930,11930,1
|
|
20230814,150500,125634980,11920,11920,11920,11920,0
|
|
20230814,150400,125634980,11920,11920,11920,11920,242
|
|
20230814,150300,122750340,11920,11920,11920,11920,0
|
|
20230814,150200,122750340,11920,11920,11920,11920,10
|
|
20230814,150100,122631140,11920,11920,11920,11920,0
|
|
20230814,150000,122631140,11920,11920,11920,11920,4
|
|
20230814,145900,122583460,11920,11910,11920,11910,3
|
|
20230814,145800,122547710,11910,11910,11910,11910,0
|
|
20230814,145700,122547710,11910,11910,11910,11910,1
|
|
20230814,145600,122535800,11930,11930,11930,11930,0
|
|
20230814,145500,122535800,11930,11930,11930,11930,0
|
|
20230814,145400,122535800,11930,11930,11930,11930,0
|
|
20230814,145300,122535800,11930,11930,11930,11930,0
|
|
20230814,145200,122535800,11930,11930,11930,11930,1
|
|
20230814,145100,122523870,11910,11910,11910,11910,28
|
|
20230814,145000,122190390,11900,11900,11900,11900,0
|
|
20230814,144900,122190390,11900,11900,11900,11900,0
|
|
20230814,144800,122190390,11900,11900,11900,11900,0
|
|
20230814,144700,122190390,11900,11900,11900,11900,46
|
|
20230814,144600,121642990,11900,11890,11900,11890,6
|
|
20230814,144500,121571600,11890,11890,11890,11890,1
|
|
20230814,144400,121559710,11900,11900,11900,11900,0
|
|
20230814,144300,121559710,11900,11900,11900,11900,0
|
|
20230814,144200,121559710,11900,11900,11900,11900,0
|
|
20230814,144100,121559710,11900,11900,11900,11900,50
|
|
20230814,144000,120964710,11900,11900,11900,11900,37
|
|
20230814,143900,120524410,11900,11900,11900,11900,12
|
|
20230814,143800,120381610,11900,11900,11900,11900,0
|
|
20230814,143700,120381610,11900,11900,11900,11900,3
|
|
20230814,143600,120345910,11910,11910,11910,11910,0
|
|
20230814,143500,120345910,11910,11910,11910,11910,0
|
|
20230814,143400,120345910,11910,11910,11910,11910,0
|
|
20230814,143300,120345910,11910,11910,11910,11910,0
|
|
20230814,143200,120345910,11910,11910,11910,11910,5
|
|
20230814,143100,120286360,11910,11910,11910,11910,0
|
|
20230814,143000,120286360,11910,11890,11910,11890,233
|
|
20230814,142900,117513640,11900,11890,11900,11890,106
|
|
20230814,142800,116252350,11900,11890,11900,11890,29
|
|
20230814,142700,115907360,11890,11890,11890,11890,1
|
|
20230814,142600,115895470,11890,11890,11900,11890,8
|
|
20230814,142500,115800300,11890,11890,11890,11890,2
|
|
20230814,142400,115776520,11890,11890,11890,11890,1
|
|
20230814,142300,115764630,11890,11890,11890,11890,1
|
|
20230814,142200,115752740,11900,11900,11900,11900,50
|
|
20230814,142100,115157740,11890,11890,11890,11890,1
|
|
20230814,142000,115145850,11890,11890,11890,11890,2
|
|
20230814,141900,115122070,11890,11890,11890,11890,1
|
|
20230814,141800,115110180,11890,11890,11890,11890,3
|
|
20230814,141700,115074510,11890,11890,11890,11890,2
|
|
20230814,141600,115050730,11890,11890,11890,11890,2
|
|
20230814,141500,115026950,11890,11890,11890,11890,1
|
|
20230814,141400,115015060,11900,11900,11900,11900,50
|
|
20230814,141300,114420060,11900,11900,11900,11900,0
|
|
20230814,141200,114420060,11900,11900,11900,11900,21
|
|
20230814,141100,114170160,11890,11900,11900,11890,68
|
|
20230814,141000,113361590,11890,11890,11890,11890,1
|
|
20230814,140900,113349700,11890,11890,11900,11890,14
|
|
20230814,140800,113183210,11890,11890,11890,11890,1
|
|
20230814,140700,113171320,11890,11890,11890,11890,2
|
|
20230814,140600,113147540,11890,11890,11890,11890,1
|
|
20230814,140500,113135650,11890,11890,11890,11890,6
|
|
20230814,140400,113064310,11890,11890,11890,11890,2
|
|
20230814,140300,113040530,11890,11890,11890,11890,2
|
|
20230814,140200,113016750,11890,11890,11890,11890,6
|
|
20230814,140100,112945410,11890,11890,11890,11890,2
|
|
20230814,140000,112921630,11890,11890,11890,11890,2
|
|
20230814,135900,112897850,11900,11890,11900,11890,7
|
|
20230814,135800,112814610,11890,11890,11890,11890,2
|
|
20230814,135700,112790830,11890,11890,11890,11890,56
|
|
20230814,135600,112124990,11890,11890,11890,11890,2
|
|
20230814,135500,112101210,11890,11890,11890,11890,3
|
|
20230814,135400,112065540,11890,11890,11890,11890,9
|
|
20230814,135300,111958530,11890,11890,11890,11890,2
|
|
20230814,135200,111934750,11890,11890,11890,11890,1
|
|
20230814,135100,111922860,11890,11890,11890,11890,1
|
|
20230814,135000,111910970,11890,11890,11890,11890,515
|
|
20230814,134900,105787620,11890,11890,11890,11890,31
|
|
20230814,134800,105419030,11890,11890,11890,11890,9
|
|
20230814,134700,105312020,11890,11890,11890,11890,0
|
|
20230814,134600,105312020,11890,11890,11890,11890,1
|
|
20230814,134500,105300130,11890,11890,11890,11890,4
|
|
20230814,134400,105252570,11890,11890,11890,11890,8
|
|
20230814,134300,105157450,11890,11890,11890,11890,1
|
|
20230814,134200,105145560,11890,11890,11890,11890,11
|
|
20230814,134100,105014770,11890,11890,11890,11890,1
|
|
20230814,134000,105002880,11890,11890,11890,11890,7
|
|
20230814,133900,104919650,11890,11890,11890,11890,3
|
|
20230814,133800,104883980,11890,11890,11890,11890,8
|
|
20230814,133700,104788860,11890,11890,11890,11890,1
|
|
20230814,133600,104776970,11890,11890,11890,11890,5
|
|
20230814,133500,104717520,11900,11890,11900,11890,3
|
|
20230814,133400,104681840,11890,11890,11890,11890,9
|
|
20230814,133300,104574830,11890,11890,11890,11890,1
|
|
20230814,133200,104562940,11890,11890,11890,11890,1
|
|
20230814,133100,104551050,11890,11890,11890,11890,52
|
|
20230814,133000,103932770,11890,11890,11890,11890,2
|
|
20230814,132900,103908990,11890,11890,11890,11890,7
|
|
20230814,132800,103825760,11890,11890,11890,11890,2
|
|
20230814,132700,103801980,11890,11890,11890,11890,22
|
|
20230814,132600,103540400,11890,11890,11890,11890,1
|
|
20230814,132500,103528510,11890,11890,11890,11890,3
|
|
20230814,132400,103492840,11890,11890,11890,11890,1
|
|
20230814,132300,103480950,11900,11900,11900,11900,1
|
|
20230814,132200,103469050,11890,11890,11890,11890,2
|
|
20230814,132100,103445270,11890,11890,11890,11890,1
|
|
20230814,132000,103433380,11900,11900,11900,11900,0
|
|
20230814,131900,103433380,11900,11900,11900,11900,2
|
|
20230814,131800,103409580,11900,11900,11900,11900,15
|
|
20230814,131700,103231080,11890,11890,11890,11890,2
|
|
20230814,131600,103207300,11890,11890,11890,11890,1
|
|
20230814,131500,103195410,11890,11890,11890,11890,6
|
|
20230814,131400,103124070,11890,11890,11890,11890,2
|
|
20230814,131300,103100290,11890,11890,11890,11890,41
|
|
20230814,131200,102612800,11890,11890,11890,11890,2
|
|
20230814,131100,102589020,11890,11890,11890,11890,0
|
|
20230814,131000,102589020,11890,11890,11890,11890,0
|
|
20230814,130900,102589020,11890,11890,11890,11890,1
|
|
20230814,130800,102577130,11890,11890,11890,11890,0
|
|
20230814,130700,102577130,11890,11890,11890,11890,0
|
|
20230814,130600,102577130,11890,11890,11890,11890,1
|
|
20230814,130500,102565240,11890,11890,11890,11890,0
|
|
20230814,130400,102565240,11890,11890,11890,11890,0
|
|
20230814,130300,102565240,11890,11890,11890,11890,1
|
|
20230814,130200,102553350,11890,11890,11890,11890,0
|
|
20230814,130100,102553350,11890,11890,11890,11890,1
|
|
20230814,130000,102541460,11890,11890,11890,11890,0
|
|
20230814,125900,102541460,11890,11890,11890,11890,200
|
|
20230814,125800,100163460,11900,11900,11900,11890,3
|
|
20230814,125700,100127770,11900,11900,11900,11900,0
|
|
20230814,125600,100127770,11900,11900,11900,11900,1
|
|
20230814,125500,100115870,11890,11900,11900,11890,2
|
|
20230814,125400,100092080,11890,11890,11890,11890,1
|
|
20230814,125300,100080190,11900,11900,11900,11900,1
|
|
20230814,125200,100068290,11890,11890,11890,11890,1
|
|
20230814,125100,100056400,11890,11890,11890,11890,10
|
|
20230814,125000,99937500,11890,11890,11890,11890,1
|
|
20230814,124900,99925610,11890,11890,11890,11890,0
|
|
20230814,124800,99925610,11890,11890,11890,11890,0
|
|
20230814,124700,99925610,11890,11890,11890,11890,1
|
|
20230814,124600,99913720,11890,11890,11890,11890,0
|
|
20230814,124500,99913720,11890,11890,11890,11890,0
|
|
20230814,124400,99913720,11890,11890,11890,11890,1
|
|
20230814,124300,99901830,11890,11890,11890,11890,0
|
|
20230814,124200,99901830,11890,11890,11890,11890,0
|
|
20230814,124100,99901830,11890,11890,11890,11890,1
|
|
20230814,124000,99889940,11900,11900,11900,11900,1
|
|
20230814,123900,99878040,11890,11890,11890,11890,1
|
|
20230814,123800,99866150,11890,11890,11890,11890,0
|
|
20230814,123700,99866150,11890,11890,11890,11890,0
|
|
20230814,123600,99866150,11890,11900,11900,11890,2
|
|
20230814,123500,99842360,11890,11890,11890,11890,0
|
|
20230814,123400,99842360,11890,11890,11890,11890,0
|
|
20230814,123300,99842360,11890,11890,11890,11890,2
|
|
20230814,123200,99818580,11900,11900,11900,11900,1
|
|
20230814,123100,99806680,11890,11890,11890,11890,0
|
|
20230814,123000,99806680,11890,11890,11890,11890,400
|
|
20230814,122900,95050680,11890,11900,11900,11890,35
|
|
20230814,122800,94634490,11900,11900,11900,11900,0
|
|
20230814,122700,94634490,11900,11900,11900,11900,0
|
|
20230814,122600,94634490,11900,11900,11900,11900,26
|
|
20230814,122500,94325090,11890,11890,11890,11890,1
|
|
20230814,122400,94313200,11890,11890,11890,11890,0
|
|
20230814,122300,94313200,11890,11890,11890,11890,0
|
|
20230814,122200,94313200,11890,11890,11890,11890,1
|
|
20230814,122100,94301310,11890,11890,11890,11890,0
|
|
20230814,122000,94301310,11890,11890,11890,11890,0
|
|
20230814,121900,94301310,11890,11890,11890,11890,1
|
|
20230814,121800,94289420,11890,11890,11890,11890,0
|
|
20230814,121700,94289420,11890,11900,11900,11890,389
|
|
20230814,121600,89660380,11900,11900,11900,11900,0
|
|
20230814,121500,89660380,11900,11900,11900,11900,0
|
|
20230814,121400,89660380,11900,11900,11900,11900,1
|
|
20230814,121300,89648480,11900,11900,11900,11900,3
|
|
20230814,121200,89612780,11900,11900,11900,11900,0
|
|
20230814,121100,89612780,11900,11900,11900,11900,3
|
|
20230814,121000,89577080,11900,11900,11900,11900,0
|
|
20230814,120900,89577080,11900,11900,11900,11900,1
|
|
20230814,120800,89565180,11900,11900,11900,11900,1
|
|
20230814,120700,89553280,11900,11900,11900,11900,0
|
|
20230814,120600,89553280,11900,11900,11900,11900,29
|
|
20230814,120500,89208180,11900,11900,11900,11900,0
|
|
20230814,120400,89208180,11900,11900,11900,11900,0
|
|
20230814,120300,89208180,11900,11900,11900,11900,1
|
|
20230814,120200,89196280,11900,11900,11900,11900,0
|
|
20230814,120100,89196280,11900,11900,11900,11900,0
|
|
20230814,120000,89196280,11900,11900,11900,11900,1
|
|
20230814,115900,89184380,11900,11900,11900,11900,1
|
|
20230814,115800,89172480,11900,11900,11900,11900,0
|
|
20230814,115700,89172480,11900,11900,11900,11900,1
|
|
20230814,115600,89160580,11910,11910,11910,11910,0
|
|
20230814,115500,89160580,11910,11910,11910,11910,0
|
|
20230814,115400,89160580,11910,11910,11910,11910,0
|
|
20230814,115300,89160580,11910,11910,11910,11910,0
|
|
20230814,115200,89160580,11910,11910,11910,11910,0
|
|
20230814,115100,89160580,11910,11910,11910,11910,0
|
|
20230814,115000,89160580,11910,11910,11910,11910,26
|
|
20230814,114900,88850920,11910,11910,11910,11910,14
|
|
20230814,114800,88684180,11900,11900,11900,11900,0
|
|
20230814,114700,88684180,11900,11900,11900,11900,0
|
|
20230814,114600,88684180,11900,11900,11900,11900,1
|
|
20230814,114500,88672280,11900,11900,11900,11900,0
|
|
20230814,114400,88672280,11900,11900,11900,11900,1
|
|
20230814,114300,88660380,11900,11900,11900,11900,0
|
|
20230814,114200,88660380,11900,11900,11900,11900,0
|
|
20230814,114100,88660380,11900,11900,11900,11900,1
|
|
20230814,114000,88648480,11900,11900,11900,11900,184
|
|
20230814,113900,86458880,11900,11900,11900,11900,18
|
|
20230814,113800,86244680,11900,11900,11900,11900,1
|
|
20230814,113700,86232780,11900,11900,11900,11900,0
|
|
20230814,113600,86232780,11900,11900,11900,11900,0
|
|
20230814,113500,86232780,11900,11900,11900,11900,1
|
|
20230814,113400,86220880,11900,11900,11900,11900,0
|
|
20230814,113300,86220880,11900,11900,11900,11900,0
|
|
20230814,113200,86220880,11900,11900,11900,11900,0
|
|
20230814,113100,86220880,11900,11900,11900,11900,0
|
|
20230814,113000,86220880,11900,11900,11900,11900,200
|
|
20230814,112900,83840880,11900,11900,11900,11900,200
|
|
20230814,112800,81460880,11920,11920,11920,11900,137
|
|
20230814,112700,79828440,11920,11920,11920,11920,111
|
|
20230814,112600,78505320,11920,11920,11920,11920,0
|
|
20230814,112500,78505320,11920,11920,11920,11920,0
|
|
20230814,112400,78505320,11920,11920,11920,11920,1
|
|
20230814,112300,78493400,11920,11920,11920,11920,0
|
|
20230814,112200,78493400,11920,11920,11920,11920,1
|
|
20230814,112100,78481480,11920,11920,11920,11920,0
|
|
20230814,112000,78481480,11920,11920,11920,11920,0
|
|
20230814,111900,78481480,11920,11920,11920,11920,0
|
|
20230814,111800,78481480,11920,11920,11920,11920,0
|
|
20230814,111700,78481480,11920,11920,11920,11920,0
|
|
20230814,111600,78481480,11920,11920,11920,11920,0
|
|
20230814,111500,78481480,11920,11920,11920,11920,0
|
|
20230814,111400,78481480,11920,11920,11920,11920,0
|
|
20230814,111300,78481480,11920,11910,11920,11910,79
|
|
20230814,111200,77539910,11910,11910,11910,11910,5
|
|
20230814,111100,77480360,11910,11910,11910,11910,0
|
|
20230814,111000,77480360,11910,11910,11910,11910,0
|
|
20230814,110900,77480360,11910,11910,11910,11910,0
|
|
20230814,110800,77480360,11910,11910,11910,11910,25
|
|
20230814,110700,77182610,11910,11910,11910,11910,20
|
|
20230814,110600,76944410,11910,11910,11910,11910,0
|
|
20230814,110500,76944410,11910,11910,11910,11910,0
|
|
20230814,110400,76944410,11910,11910,11910,11910,10
|
|
20230814,110300,76825310,11910,11910,11910,11910,5
|
|
20230814,110200,76765760,11910,11910,11910,11910,50
|
|
20230814,110100,76170260,11910,11910,11910,11910,50
|
|
20230814,110000,75574760,11900,11900,11900,11900,2
|
|
20230814,105900,75550960,11900,11900,11900,11900,2
|
|
20230814,105800,75527160,11900,11900,11900,11900,1
|
|
20230814,105700,75515260,11900,11900,11900,11900,2
|
|
20230814,105600,75491460,11900,11910,11910,11900,52
|
|
20230814,105500,74872160,11900,11900,11900,11900,1
|
|
20230814,105400,74860260,11900,11890,11900,11890,49
|
|
20230814,105300,74277210,11890,11890,11890,11890,4
|
|
20230814,105200,74229650,11900,11890,11900,11890,18
|
|
20230814,105100,74015620,11890,11890,11890,11890,5
|
|
20230814,105000,73956170,11890,11890,11890,11890,54
|
|
20230814,104900,73314110,11890,11890,11890,11890,3
|
|
20230814,104800,73278440,11890,11890,11890,11890,3
|
|
20230814,104700,73242770,11890,11890,11890,11890,4
|
|
20230814,104600,73195210,11890,11890,11890,11890,5
|
|
20230814,104500,73135760,11890,11890,11890,11890,2
|
|
20230814,104400,73111980,11890,11890,11890,11890,4
|
|
20230814,104300,73064420,11890,11890,11890,11890,2
|
|
20230814,104200,73040640,11890,11900,11900,11890,17
|
|
20230814,104100,72838380,11900,11890,11900,11890,5
|
|
20230814,104000,72778920,11890,11890,11890,11890,5
|
|
20230814,103900,72719470,11890,11890,11890,11890,12
|
|
20230814,103800,72576790,11890,11900,11900,11890,60
|
|
20230814,103700,71863240,11890,11890,11900,11890,8
|
|
20230814,103600,71768070,11890,11890,11890,11890,4
|
|
20230814,103500,71720510,11890,11890,11890,11890,4
|
|
20230814,103400,71672950,11890,11890,11890,11890,2
|
|
20230814,103300,71649170,11900,11890,11900,11890,6
|
|
20230814,103200,71577820,11890,11880,11890,11880,22
|
|
20230814,103100,71316250,11890,11880,11890,11880,3
|
|
20230814,103000,71280600,11880,11880,11890,11880,250
|
|
20230814,102900,68310100,11880,11900,11900,11880,88
|
|
20230814,102800,67263590,11900,11900,11900,11900,895
|
|
20230814,102700,56613090,11910,11910,11910,11910,4
|
|
20230814,102600,56565450,11910,11920,11920,11900,442
|
|
20230814,102500,51303770,11920,11910,11920,11910,34
|
|
20230814,102400,50898620,11910,11920,11920,11910,113
|
|
20230814,102300,49552080,11920,11920,11920,11920,4
|
|
20230814,102200,49504400,11920,11920,11920,11920,4
|
|
20230814,102100,49456720,11930,11930,11930,11930,87
|
|
20230814,102000,48418810,11930,11930,11930,11930,2
|
|
20230814,101900,48394950,11930,11930,11930,11930,3
|
|
20230814,101800,48359160,11930,11930,11930,11930,4
|
|
20230814,101700,48311440,11930,11930,11940,11930,17
|
|
20230814,101600,48108620,11930,11930,11930,11930,0
|
|
20230814,101500,48108620,11930,11940,11940,11930,71
|
|
20230814,101400,47260920,11940,11950,11950,11940,510
|
|
20230814,101300,41166650,11950,11950,11950,11950,3
|
|
20230814,101200,41130800,11950,11960,11960,11950,72
|
|
20230814,101100,40270290,11950,11950,11950,11950,32
|
|
20230814,101000,39887890,11950,11950,11970,11950,29
|
|
20230814,100900,39540840,11960,11950,11960,11950,43
|
|
20230814,100800,39026690,11950,11960,11960,11950,492
|
|
20230814,100700,33143550,11960,11960,11970,11960,402
|
|
20230814,100600,28335620,11960,11960,11960,11960,4
|
|
20230814,100500,28287780,11960,11960,11960,11960,4
|
|
20230814,100400,28239940,11960,11960,11960,11960,25
|
|
20230814,100300,27940940,11960,11960,11960,11960,4
|
|
20230814,100200,27893100,11960,11960,11960,11960,1
|
|
20230814,100100,27881140,11960,11960,11960,11960,115
|
|
20230814,100000,26505740,11960,11970,11970,11960,5
|
|
20230814,095900,26445930,11960,11960,11960,11960,4
|
|
20230814,095800,26398090,11960,11960,11960,11960,222
|
|
20230814,095700,23742970,11960,11960,11960,11960,4
|
|
20230814,095600,23695130,11960,11970,11970,11960,3
|
|
20230814,095500,23659240,11970,11970,11970,11970,7
|
|
20230814,095400,23575450,11970,11960,11970,11960,401
|
|
20230814,095300,18775500,11960,11960,11960,11960,2
|
|
20230814,095200,18751580,11960,11960,11960,11960,4
|
|
20230814,095100,18703740,11960,11960,11960,11960,4
|
|
20230814,095000,18655900,11960,11960,11960,11960,4
|
|
20230814,094900,18608060,11960,11960,11960,11960,50
|
|
20230814,094800,18010060,11960,11960,11960,11960,0
|
|
20230814,094700,18010060,11960,11970,11970,11960,5
|
|
20230814,094600,17950250,11960,11960,11960,11960,4
|
|
20230814,094500,17902410,11960,11960,11960,11960,4
|
|
20230814,094400,17854570,11960,11960,11960,11960,2
|
|
20230814,094300,17830650,11960,11960,11960,11960,3
|
|
20230814,094200,17794770,11960,11960,11960,11960,4
|
|
20230814,094100,17746930,11960,11970,11970,11960,287
|
|
20230814,094000,14311560,11970,11970,11970,11970,2
|
|
20230814,093900,14287620,11970,11970,11970,11970,2
|
|
20230814,093800,14263680,11980,11970,11980,11970,91
|
|
20230814,093700,13174400,11970,11980,11980,11970,3
|
|
20230814,093600,13138480,11980,11970,11980,11970,6
|
|
20230814,093500,13066640,11970,11970,11970,11970,6
|
|
20230814,093400,12994820,11970,11970,11970,11970,5
|
|
20230814,093300,12934970,11980,11980,11980,11980,2
|
|
20230814,093200,12911010,11970,11970,11970,11970,2
|
|
20230814,093100,12887070,11970,11980,11980,11970,2
|
|
20230814,093000,12863120,11970,11970,11970,11970,2
|
|
20230814,092900,12839180,11970,11970,11970,11970,2
|
|
20230814,092800,12815240,11970,11970,11980,11970,27
|
|
20230814,092700,12492000,11980,11980,11980,11980,9
|
|
20230814,092600,12384180,11980,11980,11980,11980,0
|
|
20230814,092500,12384180,11980,11980,11980,11980,0
|
|
20230814,092400,12384180,11980,11980,11980,11980,0
|
|
20230814,092300,12384180,11980,11980,11980,11980,0
|
|
20230814,092200,12384180,11980,11980,11980,11980,0
|
|
20230814,092100,12384180,11980,11980,11980,11980,8
|
|
20230814,092000,12288340,11980,11980,12020,11980,26
|
|
20230814,091900,11976820,11960,11960,11960,11960,0
|
|
20230814,091800,11976820,11960,11960,11960,11960,0
|
|
20230814,091700,11976820,11960,11960,11960,11960,97
|
|
20230814,091600,10816700,11960,11960,11960,11960,40
|
|
20230814,091500,10338300,11960,11960,11960,11960,0
|
|
20230814,091400,10338300,11960,11960,11960,11960,36
|
|
20230814,091300,9907740,11940,11940,11940,11940,0
|
|
20230814,091200,9907740,11940,11940,11940,11940,25
|
|
20230814,091100,9609240,11940,11940,11940,11940,51
|
|
20230814,091000,9000300,11940,11940,11940,11940,3
|
|
20230814,090900,8964480,11940,11940,11940,11940,30
|
|
20230814,090800,8606280,11930,11920,11930,11920,51
|
|
20230814,090700,7997860,11900,11960,11960,11900,197
|
|
20230814,090600,5647600,11960,11970,11970,11950,113
|
|
20230814,090500,4296090,11990,11990,11990,11990,73
|
|
20230814,090400,3420820,11990,11990,11990,11990,0
|
|
20230814,090300,3420820,11990,12010,12010,11990,252
|
|
20230814,090200,396820,12020,12020,12020,12020,0
|
|
20230814,090100,396820,12020,12060,12060,12020,18
|
|
20230814,090000,180300,12020,12020,12020,12020,15
|