600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185700,54403830,14960,14960,14960,14960,10
|
|
20230904,185600,54403830,14960,14960,14960,14960,0
|
|
20230904,185500,54403830,14960,14960,14960,14960,0
|
|
20230904,185400,54403830,14960,14960,14960,14960,0
|
|
20230904,185300,54403830,14960,14960,14960,14960,0
|
|
20230904,185200,54403830,14960,14960,14960,14960,0
|
|
20230904,185100,54403830,14960,14960,14960,14960,0
|
|
20230904,185000,54403830,14960,14960,14960,14960,0
|
|
20230904,184900,54403830,14960,14960,14960,14960,0
|
|
20230904,184800,54403830,14960,14960,14960,14960,0
|
|
20230904,184700,54403830,14960,14960,14960,14960,0
|
|
20230904,184600,54403830,14960,14960,14960,14960,0
|
|
20230904,184500,54403830,14960,14960,14960,14960,0
|
|
20230904,184400,54403830,14960,14960,14960,14960,0
|
|
20230904,184300,54403830,14960,14960,14960,14960,0
|
|
20230904,184200,54403830,14960,14960,14960,14960,0
|
|
20230904,184100,54403830,14960,14960,14960,14960,0
|
|
20230904,184000,54403830,14960,14960,14960,14960,0
|
|
20230904,183900,54403830,14960,14960,14960,14960,0
|
|
20230904,183800,54403830,14960,14960,14960,14960,0
|
|
20230904,183700,54403830,14960,14960,14960,14960,0
|
|
20230904,183600,54403830,14960,14960,14960,14960,0
|
|
20230904,183500,54403830,14960,14960,14960,14960,0
|
|
20230904,183400,54403830,14960,14960,14960,14960,0
|
|
20230904,183300,54403830,14960,14960,14960,14960,0
|
|
20230904,183200,54403830,14960,14960,14960,14960,0
|
|
20230904,183100,54403830,14960,14960,14960,14960,0
|
|
20230904,183000,54403830,14960,14960,14960,14960,0
|
|
20230904,182900,54403830,14960,14960,14960,14960,0
|
|
20230904,182800,54403830,14960,14960,14960,14960,0
|
|
20230904,182700,54403830,14960,14960,14960,14960,10
|
|
20230904,182600,54403830,14960,14960,14960,14960,0
|
|
20230904,182500,54403830,14960,14960,14960,14960,0
|
|
20230904,182400,54403830,14960,14960,14960,14960,0
|
|
20230904,182300,54403830,14960,14960,14960,14960,0
|
|
20230904,182200,54403830,14960,14960,14960,14960,0
|
|
20230904,182100,54403830,14960,14960,14960,14960,0
|
|
20230904,182000,54403830,14960,14960,14960,14960,0
|
|
20230904,181900,54403830,14960,14960,14960,14960,0
|
|
20230904,181800,54403830,14960,14960,14960,14960,0
|
|
20230904,181700,54403830,14960,14960,14960,14960,0
|
|
20230904,181600,54403830,14960,14960,14960,14960,0
|
|
20230904,181500,54403830,14960,14960,14960,14960,0
|
|
20230904,181400,54403830,14960,14960,14960,14960,0
|
|
20230904,181300,54403830,14960,14960,14960,14960,0
|
|
20230904,181200,54403830,14960,14960,14960,14960,0
|
|
20230904,181100,54403830,14960,14960,14960,14960,0
|
|
20230904,181000,54403830,14960,14960,14960,14960,0
|
|
20230904,180900,54403830,14960,14960,14960,14960,0
|
|
20230904,180800,54403830,14960,14960,14960,14960,0
|
|
20230904,180700,54403830,14960,14960,14960,14960,0
|
|
20230904,180600,54403830,14960,14960,14960,14960,0
|
|
20230904,180500,54403830,14960,14960,14960,14960,0
|
|
20230904,180400,54403830,14960,14960,14960,14960,0
|
|
20230904,180300,54403830,14960,14960,14960,14960,0
|
|
20230904,180200,54403830,14960,14960,14960,14960,0
|
|
20230904,180100,54403830,14960,14960,14960,14960,0
|
|
20230904,180000,54403830,14960,14960,14960,14960,0
|
|
20230904,175900,54403830,14960,14960,14960,14960,0
|
|
20230904,175800,54403830,14960,14960,14960,14960,0
|
|
20230904,175700,54403830,14960,14960,14960,14960,10
|
|
20230904,175600,54403830,14960,14960,14960,14960,0
|
|
20230904,175500,54403830,14960,14960,14960,14960,0
|
|
20230904,175400,54403830,14960,14960,14960,14960,0
|
|
20230904,175300,54403830,14960,14960,14960,14960,0
|
|
20230904,175200,54403830,14960,14960,14960,14960,0
|
|
20230904,175100,54403830,14960,14960,14960,14960,0
|
|
20230904,175000,54403830,14960,14960,14960,14960,0
|
|
20230904,174900,54403830,14960,14960,14960,14960,0
|
|
20230904,174800,54403830,14960,14960,14960,14960,0
|
|
20230904,174700,54403830,14960,14960,14960,14960,0
|
|
20230904,174600,54403830,14960,14960,14960,14960,0
|
|
20230904,174500,54403830,14960,14960,14960,14960,0
|
|
20230904,174400,54403830,14960,14960,14960,14960,0
|
|
20230904,174300,54403830,14960,14960,14960,14960,0
|
|
20230904,174200,54403830,14960,14960,14960,14960,0
|
|
20230904,174100,54403830,14960,14960,14960,14960,0
|
|
20230904,174000,54403830,14960,14960,14960,14960,0
|
|
20230904,173900,54403830,14960,14960,14960,14960,0
|
|
20230904,173800,54403830,14960,14960,14960,14960,0
|
|
20230904,173700,54403830,14960,14960,14960,14960,0
|
|
20230904,173600,54403830,14960,14960,14960,14960,0
|
|
20230904,173500,54403830,14960,14960,14960,14960,0
|
|
20230904,173400,54403830,14960,14960,14960,14960,0
|
|
20230904,173300,54403830,14960,14960,14960,14960,0
|
|
20230904,173200,54403830,14960,14960,14960,14960,0
|
|
20230904,173100,54403830,14960,14960,14960,14960,0
|
|
20230904,173000,54403830,14960,14960,14960,14960,0
|
|
20230904,172900,54403830,14960,14960,14960,14960,0
|
|
20230904,172800,54403830,14960,14960,14960,14960,0
|
|
20230904,172700,54403830,14960,14960,14960,14960,10
|
|
20230904,172600,54403830,14960,14960,14960,14960,0
|
|
20230904,172500,54403830,14960,14960,14960,14960,0
|
|
20230904,172400,54403830,14960,14960,14960,14960,0
|
|
20230904,172300,54403830,14960,14960,14960,14960,0
|
|
20230904,172200,54403830,14960,14960,14960,14960,0
|
|
20230904,172100,54403830,14960,14960,14960,14960,0
|
|
20230904,172000,54403830,14960,14960,14960,14960,0
|
|
20230904,171900,54403830,14960,14960,14960,14960,0
|
|
20230904,171800,54403830,14960,14960,14960,14960,0
|
|
20230904,171700,54403830,14960,14960,14960,14960,0
|
|
20230904,171600,54403830,14960,14960,14960,14960,0
|
|
20230904,171500,54403830,14960,14960,14960,14960,0
|
|
20230904,171400,54403830,14960,14960,14960,14960,0
|
|
20230904,171300,54403830,14960,14960,14960,14960,0
|
|
20230904,171200,54403830,14960,14960,14960,14960,0
|
|
20230904,171100,54403830,14960,14960,14960,14960,0
|
|
20230904,171000,54403830,14960,14960,14960,14960,0
|
|
20230904,170900,54403830,14960,14960,14960,14960,0
|
|
20230904,170800,54403830,14960,14960,14960,14960,0
|
|
20230904,170700,54403830,14960,14960,14960,14960,0
|
|
20230904,170600,54403830,14960,14960,14960,14960,0
|
|
20230904,170500,54403830,14960,14960,14960,14960,0
|
|
20230904,170400,54403830,14960,14960,14960,14960,0
|
|
20230904,170300,54403830,14960,14960,14960,14960,0
|
|
20230904,170200,54403830,14960,14960,14960,14960,0
|
|
20230904,170100,54403830,14960,14960,14960,14960,0
|
|
20230904,170000,54403830,14960,14960,14960,14960,0
|
|
20230904,165900,54403830,14960,14960,14960,14960,0
|
|
20230904,165800,54403830,14960,14960,14960,14960,0
|
|
20230904,165700,54403830,14960,14960,14960,14960,10
|
|
20230904,165600,54403830,14960,14960,14960,14960,0
|
|
20230904,165500,54403830,14960,14960,14960,14960,0
|
|
20230904,165400,54403830,14960,14960,14960,14960,0
|
|
20230904,165300,54403830,14960,14960,14960,14960,0
|
|
20230904,165200,54403830,14960,14960,14960,14960,0
|
|
20230904,165100,54403830,14960,14960,14960,14960,0
|
|
20230904,165000,54403830,14960,14960,14960,14960,0
|
|
20230904,164900,54403830,14960,14960,14960,14960,0
|
|
20230904,164800,54403830,14960,14960,14960,14960,0
|
|
20230904,164700,54403830,14960,14960,14960,14960,0
|
|
20230904,164600,54403830,14960,14960,14960,14960,0
|
|
20230904,164500,54403830,14960,14960,14960,14960,0
|
|
20230904,164400,54403830,14960,14960,14960,14960,0
|
|
20230904,164300,54403830,14960,14960,14960,14960,0
|
|
20230904,164200,54403830,14960,14960,14960,14960,0
|
|
20230904,164100,54403830,14960,14960,14960,14960,0
|
|
20230904,164000,54403830,14960,14960,14960,14960,0
|
|
20230904,163900,54403830,14960,14960,14960,14960,0
|
|
20230904,163800,54403830,14960,14960,14960,14960,0
|
|
20230904,163700,54403830,14960,14960,14960,14960,0
|
|
20230904,163600,54403830,14960,14960,14960,14960,0
|
|
20230904,163500,54403830,14960,14960,14960,14960,0
|
|
20230904,163400,54403830,14960,14960,14960,14960,0
|
|
20230904,163300,54403830,14960,14960,14960,14960,0
|
|
20230904,163200,54403830,14960,14960,14960,14960,0
|
|
20230904,163100,54403830,14960,14960,14960,14960,0
|
|
20230904,163000,54403830,14960,14960,14960,14960,0
|
|
20230904,162900,54403830,14960,14960,14960,14960,0
|
|
20230904,162800,54403830,14960,14960,14960,14960,0
|
|
20230904,162700,54403830,14960,14960,14960,14960,10
|
|
20230904,162600,54403830,14960,14960,14960,14960,0
|
|
20230904,162500,54403830,14960,14960,14960,14960,0
|
|
20230904,162400,54403830,14960,14960,14960,14960,0
|
|
20230904,162300,54403830,14960,14960,14960,14960,0
|
|
20230904,162200,54403830,14960,14960,14960,14960,0
|
|
20230904,162100,54403830,14960,14960,14960,14960,0
|
|
20230904,162000,54403830,14960,14960,14960,14960,0
|
|
20230904,161900,54403830,14960,14960,14960,14960,0
|
|
20230904,161800,54403830,14960,14960,14960,14960,0
|
|
20230904,161700,54403830,14960,14960,14960,14960,0
|
|
20230904,161600,54403830,14960,14960,14960,14960,0
|
|
20230904,161500,54403830,14960,14960,14960,14960,0
|
|
20230904,161400,54403830,14960,14960,14960,14960,0
|
|
20230904,161300,54403830,14960,14960,14960,14960,0
|
|
20230904,161200,54403830,14960,14960,14960,14960,0
|
|
20230904,161100,54403830,14960,14960,14960,14960,0
|
|
20230904,161000,54403830,14960,14960,14960,14960,0
|
|
20230904,160900,54403830,14960,14960,14960,14960,0
|
|
20230904,160800,54403830,14960,14960,14960,14960,0
|
|
20230904,160700,54403830,14960,14960,14960,14960,0
|
|
20230904,160600,54403830,14960,14960,14960,14960,0
|
|
20230904,160500,54403830,14960,14960,14960,14960,0
|
|
20230904,160400,54403830,14960,14960,14960,14960,0
|
|
20230904,160300,54403830,14960,14960,14960,14960,0
|
|
20230904,160200,54403830,14960,14960,14960,14960,0
|
|
20230904,160100,54403830,14960,14960,14960,14960,0
|
|
20230904,160000,54403830,14960,14960,14960,14960,0
|
|
20230904,155900,54403830,14960,14960,14960,14960,0
|
|
20230904,155800,54403830,14960,14960,14960,14960,0
|
|
20230904,155700,54403830,14960,14960,14960,14960,10
|
|
20230904,155600,54403830,14960,14960,14960,14960,0
|
|
20230904,155500,54403830,14960,14960,14960,14960,0
|
|
20230904,155400,54403830,14960,14960,14960,14960,0
|
|
20230904,155300,54403830,14960,14960,14960,14960,0
|
|
20230904,155200,54403830,14960,14960,14960,14960,0
|
|
20230904,155100,54403830,14960,14960,14960,14960,0
|
|
20230904,155000,54403830,14960,14960,14960,14960,0
|
|
20230904,154900,54403830,14960,14960,14960,14960,0
|
|
20230904,154800,54403830,14960,14960,14960,14960,0
|
|
20230904,154700,54403830,14960,14960,14960,14960,0
|
|
20230904,154600,54403830,14960,14960,14960,14960,0
|
|
20230904,154500,54403830,14960,14960,14960,14960,0
|
|
20230904,154400,54403830,14960,14960,14960,14960,0
|
|
20230904,154300,54403830,14960,14960,14960,14960,0
|
|
20230904,154200,54403830,14960,14960,14960,14960,0
|
|
20230904,154100,54403830,14960,14960,14960,14960,0
|
|
20230904,154000,54403830,14960,14960,14960,14960,0
|
|
20230904,153900,54403830,14960,14960,14960,14960,0
|
|
20230904,153800,54403830,14960,14960,14960,14960,0
|
|
20230904,153700,54403830,14960,14960,14960,14960,0
|
|
20230904,153600,54403830,14960,14960,14960,14960,0
|
|
20230904,153500,54403830,14960,14960,14960,14960,0
|
|
20230904,153400,54403830,14960,14960,14960,14960,0
|
|
20230904,153300,54403830,14960,14960,14960,14960,0
|
|
20230904,153200,54403830,14960,14960,14960,14960,0
|
|
20230904,153100,54403830,14960,14960,14960,14960,0
|
|
20230904,153000,54403830,14960,14960,14960,14960,10
|
|
20230904,152900,54254230,14970,14970,14970,14970,0
|
|
20230904,152800,54254230,14970,14970,14970,14970,0
|
|
20230904,152700,54254230,14970,14970,14970,14970,0
|
|
20230904,152600,54254230,14970,14970,14970,14970,0
|
|
20230904,152500,54254230,14970,14970,14970,14970,0
|
|
20230904,152400,54254230,14970,14970,14970,14970,0
|
|
20230904,152300,54254230,14970,14970,14970,14970,0
|
|
20230904,152200,54254230,14970,14970,14970,14970,0
|
|
20230904,152100,54254230,14970,14970,14970,14970,0
|
|
20230904,152000,54254230,14970,14970,14970,14970,0
|
|
20230904,151900,54254230,14970,14970,14970,14970,0
|
|
20230904,151800,54254230,14970,14970,14970,14970,6
|
|
20230904,151700,54164410,14970,14970,14970,14970,0
|
|
20230904,151600,54164410,14970,14970,14970,14970,6
|
|
20230904,151500,54074590,14970,14970,14970,14970,0
|
|
20230904,151400,54074590,14970,14970,14970,14970,5
|
|
20230904,151300,53999740,14970,14970,14970,14960,8
|
|
20230904,151200,53879990,14970,14970,14970,14970,2
|
|
20230904,151100,53850050,14950,14950,14950,14950,4
|
|
20230904,151000,53790250,14950,14950,14950,14950,7
|
|
20230904,150900,53685600,14950,14950,14950,14950,318
|
|
20230904,150800,48931500,14970,14970,14970,14970,6
|
|
20230904,150700,48841680,14970,14970,14970,14970,5
|
|
20230904,150600,48766830,14970,14970,14970,14970,5
|
|
20230904,150500,48691980,14950,14960,14960,14950,16
|
|
20230904,150400,48452670,14970,14970,14970,14970,5
|
|
20230904,150300,48377820,14970,14970,14970,14970,0
|
|
20230904,150200,48377820,14970,14970,14970,14970,6
|
|
20230904,150100,48288000,14970,14970,14970,14970,6
|
|
20230904,150000,48198180,14970,14970,14970,14970,0
|
|
20230904,145900,48198180,14970,14970,14970,14970,6
|
|
20230904,145800,48108360,14970,14970,14970,14970,7
|
|
20230904,145700,48003570,14960,14960,14960,14960,0
|
|
20230904,145600,48003570,14960,14970,14970,14960,12
|
|
20230904,145500,47823990,14970,14970,14970,14970,5
|
|
20230904,145400,47749140,14960,14960,14960,14960,12
|
|
20230904,145300,47569620,14970,14970,14970,14970,6
|
|
20230904,145200,47479800,14970,14970,14970,14970,7
|
|
20230904,145100,47375010,14970,14970,14970,14970,0
|
|
20230904,145000,47375010,14970,14970,14970,14970,7
|
|
20230904,144900,47270220,14970,14970,14970,14970,6
|
|
20230904,144800,47180400,14970,14970,14970,14970,0
|
|
20230904,144700,47180400,14970,14970,14970,14970,5
|
|
20230904,144600,47105550,14970,14970,14970,14970,6
|
|
20230904,144500,47015730,14970,14970,14970,14970,0
|
|
20230904,144400,47015730,14970,14970,14970,14970,6
|
|
20230904,144300,46925910,14970,14970,14970,14970,6
|
|
20230904,144200,46836090,14970,14970,14970,14970,0
|
|
20230904,144100,46836090,14970,14970,14970,14970,5
|
|
20230904,144000,46761240,14970,14970,14970,14970,6
|
|
20230904,143900,46671420,14970,14970,14970,14970,0
|
|
20230904,143800,46671420,14970,14970,14970,14970,6
|
|
20230904,143700,46581600,14970,14970,14970,14970,5
|
|
20230904,143600,46506750,14970,14970,14970,14970,0
|
|
20230904,143500,46506750,14970,14970,14970,14970,6
|
|
20230904,143400,46416930,14970,14970,14970,14970,6
|
|
20230904,143300,46327110,14950,14960,14960,14950,11
|
|
20230904,143200,46162600,14970,14970,14970,14970,6
|
|
20230904,143100,46072780,14970,14970,14970,14970,0
|
|
20230904,143000,46072780,14970,14970,14970,14970,6
|
|
20230904,142900,45982960,14970,14970,14970,14970,6
|
|
20230904,142800,45893140,14970,14970,14970,14970,0
|
|
20230904,142700,45893140,14970,14970,14970,14970,6
|
|
20230904,142600,45803320,14970,14970,14970,14970,5
|
|
20230904,142500,45728470,14970,14970,14970,14970,1
|
|
20230904,142400,45713500,14970,14970,14970,14970,5
|
|
20230904,142300,45638650,14970,14970,14970,14970,5
|
|
20230904,142200,45563800,14970,14970,14970,14970,0
|
|
20230904,142100,45563800,14970,14970,14970,14970,6
|
|
20230904,142000,45473980,14970,14970,14970,14970,8
|
|
20230904,141900,45354220,14970,14970,14970,14970,0
|
|
20230904,141800,45354220,14970,14970,14970,14970,6
|
|
20230904,141700,45264400,14970,14970,14970,14970,6
|
|
20230904,141600,45174580,14970,14970,14970,14970,6
|
|
20230904,141500,45084760,14950,14950,14950,14950,0
|
|
20230904,141400,45084760,14950,14970,14970,14950,12
|
|
20230904,141300,44905240,14970,14970,14970,14970,0
|
|
20230904,141200,44905240,14970,14970,14970,14970,6
|
|
20230904,141100,44815420,14970,14970,14970,14970,5
|
|
20230904,141000,44740570,14970,14970,14970,14970,6
|
|
20230904,140900,44650750,14960,14960,14960,14960,5
|
|
20230904,140800,44575950,14970,14970,14970,14970,6
|
|
20230904,140700,44486130,14970,14970,14970,14970,0
|
|
20230904,140600,44486130,14970,14970,14970,14970,6
|
|
20230904,140500,44396310,14970,14970,14970,14970,6
|
|
20230904,140400,44306490,14970,14970,14970,14970,0
|
|
20230904,140300,44306490,14970,14970,14970,14970,6
|
|
20230904,140200,44216670,14970,14970,14970,14970,6
|
|
20230904,140100,44126850,14970,14970,14970,14970,6
|
|
20230904,140000,44037030,14960,14960,14960,14960,1
|
|
20230904,135900,44022070,14970,14970,14970,14970,6
|
|
20230904,135800,43932250,14970,14970,14970,14970,0
|
|
20230904,135700,43932250,14970,14970,14970,14970,6
|
|
20230904,135600,43842430,14970,14970,14970,14970,5
|
|
20230904,135500,43767580,14970,14970,14970,14970,0
|
|
20230904,135400,43767580,14970,14970,14970,14970,6
|
|
20230904,135300,43677760,14970,14970,14970,14970,6
|
|
20230904,135200,43587940,14970,14970,14970,14970,0
|
|
20230904,135100,43587940,14970,14970,14970,14970,7
|
|
20230904,135000,43483150,14970,14970,14970,14970,11
|
|
20230904,134900,43318480,14970,14970,14970,14970,1
|
|
20230904,134800,43303510,14970,14970,14970,14970,5
|
|
20230904,134700,43228660,14970,14970,14970,14970,6
|
|
20230904,134600,43138840,14970,14970,14970,14970,0
|
|
20230904,134500,43138840,14970,14970,14970,14970,11
|
|
20230904,134400,42974170,14970,14970,14970,14970,6
|
|
20230904,134300,42884350,14970,14970,14970,14970,0
|
|
20230904,134200,42884350,14970,14970,14970,14970,5
|
|
20230904,134100,42809500,14970,14970,14970,14970,6
|
|
20230904,134000,42719680,14970,14970,14970,14970,0
|
|
20230904,133900,42719680,14970,14970,14970,14970,6
|
|
20230904,133800,42629860,14970,14960,14970,14950,13
|
|
20230904,133700,42435380,14970,14970,14970,14970,0
|
|
20230904,133600,42435380,14970,14970,14970,14970,6
|
|
20230904,133500,42345560,14970,14970,14970,14970,6
|
|
20230904,133400,42255740,14970,14970,14970,14970,0
|
|
20230904,133300,42255740,14970,14970,14970,14970,6
|
|
20230904,133200,42165920,14970,14970,14970,14970,7
|
|
20230904,133100,42061130,14970,14970,14970,14970,0
|
|
20230904,133000,42061130,14970,14970,14970,14970,6
|
|
20230904,132900,41971310,14970,14970,14970,14970,6
|
|
20230904,132800,41881490,14970,14970,14970,14970,0
|
|
20230904,132700,41881490,14970,14970,14970,14970,5
|
|
20230904,132600,41806640,14970,14970,14970,14970,16
|
|
20230904,132500,41567120,14970,14970,14970,14970,0
|
|
20230904,132400,41567120,14970,14970,14970,14970,6
|
|
20230904,132300,41477300,14970,14970,14970,14970,5
|
|
20230904,132200,41402450,14970,14970,14970,14970,6
|
|
20230904,132100,41312630,14960,14960,14960,14960,0
|
|
20230904,132000,41312630,14960,14970,14970,14960,7
|
|
20230904,131900,41207850,14970,14970,14970,14970,0
|
|
20230904,131800,41207850,14970,14970,14970,14970,6
|
|
20230904,131700,41118030,14970,14970,14970,14970,11
|
|
20230904,131600,40953360,14920,14920,14920,14920,0
|
|
20230904,131500,40953360,14920,14960,14960,14920,100
|
|
20230904,131400,39460920,14970,14970,14970,14970,106
|
|
20230904,131300,37874100,14970,14970,14970,14970,0
|
|
20230904,131200,37874100,14970,14970,14970,14970,6
|
|
20230904,131100,37784280,14970,14960,14970,14960,6
|
|
20230904,131000,37694470,14960,14960,14960,14960,4
|
|
20230904,130900,37634630,14970,14970,14970,14970,5
|
|
20230904,130800,37559780,14970,14970,14970,14970,10
|
|
20230904,130700,37410080,14970,14970,14970,14970,110
|
|
20230904,130600,35763380,14960,14960,14960,14960,3
|
|
20230904,130500,35718500,14970,14970,14970,14970,6
|
|
20230904,130400,35628680,14970,14970,14970,14970,17
|
|
20230904,130300,35374190,14970,14970,14970,14970,5
|
|
20230904,130200,35299340,14970,14970,14970,14970,6
|
|
20230904,130100,35209520,14970,14970,14970,14970,10
|
|
20230904,130000,35059820,14970,14970,14970,14970,6
|
|
20230904,125900,34970000,14970,14970,14970,14970,65
|
|
20230904,125800,33996950,14970,14970,14970,14970,15
|
|
20230904,125700,33772400,14970,14970,14970,14970,8
|
|
20230904,125600,33652640,14970,14960,14970,14960,5
|
|
20230904,125500,33577810,14960,14960,14960,14960,0
|
|
20230904,125400,33577810,14960,14960,14960,14960,6
|
|
20230904,125300,33488050,14970,14960,14970,14960,20
|
|
20230904,125200,33188760,14970,14970,14970,14970,0
|
|
20230904,125100,33188760,14970,14970,14970,14970,5
|
|
20230904,125000,33113910,14970,14970,14970,14970,5
|
|
20230904,124900,33039060,14970,14970,14970,14970,0
|
|
20230904,124800,33039060,14970,14970,14970,14970,6
|
|
20230904,124700,32949240,14970,14970,14970,14970,0
|
|
20230904,124600,32949240,14970,14970,14970,14970,0
|
|
20230904,124500,32949240,14970,14970,14970,14970,0
|
|
20230904,124400,32949240,14970,14970,14970,14970,0
|
|
20230904,124300,32949240,14970,14970,14970,14970,243
|
|
20230904,124200,29311530,14950,14950,14950,14950,30
|
|
20230904,124100,28863030,14950,14950,14950,14950,0
|
|
20230904,124000,28863030,14950,14950,14950,14950,0
|
|
20230904,123900,28863030,14950,14950,14950,14950,0
|
|
20230904,123800,28863030,14950,14950,14950,14950,0
|
|
20230904,123700,28863030,14950,14950,14950,14950,0
|
|
20230904,123600,28863030,14950,14950,14950,14950,10
|
|
20230904,123500,28713530,14930,14930,14930,14930,0
|
|
20230904,123400,28713530,14930,14930,14930,14930,23
|
|
20230904,123300,28370140,14930,14930,14930,14930,0
|
|
20230904,123200,28370140,14930,14930,14930,14930,0
|
|
20230904,123100,28370140,14930,14930,14930,14930,0
|
|
20230904,123000,28370140,14930,14930,14930,14930,0
|
|
20230904,122900,28370140,14930,14930,14930,14930,0
|
|
20230904,122800,28370140,14930,14930,14930,14930,0
|
|
20230904,122700,28370140,14930,14930,14930,14930,0
|
|
20230904,122600,28370140,14930,14930,14930,14930,0
|
|
20230904,122500,28370140,14930,14930,14930,14930,0
|
|
20230904,122400,28370140,14930,14930,14930,14930,0
|
|
20230904,122300,28370140,14930,14930,14930,14930,0
|
|
20230904,122200,28370140,14930,14930,14930,14930,0
|
|
20230904,122100,28370140,14930,14930,14930,14930,0
|
|
20230904,122000,28370140,14930,14930,14930,14930,0
|
|
20230904,121900,28370140,14930,14930,14930,14930,0
|
|
20230904,121800,28370140,14930,14930,14930,14930,0
|
|
20230904,121700,28370140,14930,14930,14930,14930,0
|
|
20230904,121600,28370140,14930,14930,14930,14930,0
|
|
20230904,121500,28370140,14930,14930,14930,14930,0
|
|
20230904,121400,28370140,14930,14930,14930,14930,0
|
|
20230904,121300,28370140,14930,14930,14930,14930,0
|
|
20230904,121200,28370140,14930,14930,14930,14930,0
|
|
20230904,121100,28370140,14930,14930,14930,14930,0
|
|
20230904,121000,28370140,14930,14930,14930,14930,0
|
|
20230904,120900,28370140,14930,14930,14930,14930,0
|
|
20230904,120800,28370140,14930,14930,14930,14930,0
|
|
20230904,120700,28370140,14930,14930,14930,14930,0
|
|
20230904,120600,28370140,14930,14930,14930,14930,0
|
|
20230904,120500,28370140,14930,14930,14930,14930,0
|
|
20230904,120400,28370140,14930,14930,14930,14930,0
|
|
20230904,120300,28370140,14930,14930,14930,14930,15
|
|
20230904,120200,28146190,14930,14930,14930,14930,0
|
|
20230904,120100,28146190,14930,14930,14930,14930,3
|
|
20230904,120000,28101400,14930,14930,14930,14930,0
|
|
20230904,115900,28101400,14930,14930,14930,14930,0
|
|
20230904,115800,28101400,14930,14930,14930,14930,0
|
|
20230904,115700,28101400,14930,14930,14930,14930,0
|
|
20230904,115600,28101400,14930,14930,14930,14930,0
|
|
20230904,115500,28101400,14930,14930,14930,14930,10
|
|
20230904,115400,27952100,14930,14930,14930,14930,0
|
|
20230904,115300,27952100,14930,14930,14930,14930,0
|
|
20230904,115200,27952100,14930,14930,14930,14930,0
|
|
20230904,115100,27952100,14930,14930,14930,14930,10
|
|
20230904,115000,27802800,14930,14930,14930,14930,2
|
|
20230904,114900,27772940,14930,14930,14930,14930,2
|
|
20230904,114800,27743080,14930,14930,14930,14930,0
|
|
20230904,114700,27743080,14930,14930,14930,14930,0
|
|
20230904,114600,27743080,14930,14930,14930,14930,0
|
|
20230904,114500,27743080,14930,14930,14930,14930,0
|
|
20230904,114400,27743080,14930,14930,14930,14930,0
|
|
20230904,114300,27743080,14930,14930,14930,14930,0
|
|
20230904,114200,27743080,14930,14930,14930,14930,0
|
|
20230904,114100,27743080,14930,14930,14930,14930,1
|
|
20230904,114000,27728150,14920,14920,14920,14920,0
|
|
20230904,113900,27728150,14920,14920,14920,14920,0
|
|
20230904,113800,27728150,14920,14920,14920,14920,0
|
|
20230904,113700,27728150,14920,14920,14920,14920,9
|
|
20230904,113600,27593870,14920,14920,14920,14920,0
|
|
20230904,113500,27593870,14920,14920,14920,14920,0
|
|
20230904,113400,27593870,14920,14920,14920,14920,0
|
|
20230904,113300,27593870,14920,14920,14920,14920,0
|
|
20230904,113200,27593870,14920,14920,14920,14920,0
|
|
20230904,113100,27593870,14920,14920,14920,14920,0
|
|
20230904,113000,27593870,14920,14920,14920,14920,0
|
|
20230904,112900,27593870,14920,14920,14920,14920,0
|
|
20230904,112800,27593870,14920,14920,14920,14920,0
|
|
20230904,112700,27593870,14920,14920,14920,14920,0
|
|
20230904,112600,27593870,14920,14920,14920,14920,1
|
|
20230904,112500,27578950,14910,14910,14910,14910,0
|
|
20230904,112400,27578950,14910,14910,14910,14910,0
|
|
20230904,112300,27578950,14910,14910,14910,14910,0
|
|
20230904,112200,27578950,14910,14910,14910,14910,0
|
|
20230904,112100,27578950,14910,14910,14910,14910,0
|
|
20230904,112000,27578950,14910,14910,14910,14910,0
|
|
20230904,111900,27578950,14910,14910,14910,14910,0
|
|
20230904,111800,27578950,14910,14910,14910,14910,0
|
|
20230904,111700,27578950,14910,14910,14910,14910,0
|
|
20230904,111600,27578950,14910,14910,14910,14910,0
|
|
20230904,111500,27578950,14910,14910,14910,14910,1
|
|
20230904,111400,27564040,14920,14920,14920,14920,0
|
|
20230904,111300,27564040,14920,14920,14920,14920,0
|
|
20230904,111200,27564040,14920,14920,14920,14920,0
|
|
20230904,111100,27564040,14920,14920,14920,14920,0
|
|
20230904,111000,27564040,14920,14920,14920,14920,250
|
|
20230904,110900,23834040,14920,14920,14920,14920,0
|
|
20230904,110800,23834040,14920,14920,14920,14920,0
|
|
20230904,110700,23834040,14920,14920,14920,14920,0
|
|
20230904,110600,23834040,14920,14920,14920,14920,0
|
|
20230904,110500,23834040,14920,14920,14920,14920,0
|
|
20230904,110400,23834040,14920,14920,14920,14920,0
|
|
20230904,110300,23834040,14920,14920,14920,14920,0
|
|
20230904,110200,23834040,14920,14920,14920,14920,0
|
|
20230904,110100,23834040,14920,14920,14920,14920,1
|
|
20230904,110000,23819120,14900,14900,14900,14900,1
|
|
20230904,105900,23804220,14920,14920,14920,14920,246
|
|
20230904,105800,20133900,14900,14900,14900,14900,0
|
|
20230904,105700,20133900,14900,14900,14900,14900,0
|
|
20230904,105600,20133900,14900,14920,14920,14900,453
|
|
20230904,105500,13384140,14920,14920,14920,14920,0
|
|
20230904,105400,13384140,14920,14920,14920,14920,0
|
|
20230904,105300,13384140,14920,14920,14920,14920,16
|
|
20230904,105200,13145420,14930,14930,14930,14930,0
|
|
20230904,105100,13145420,14930,14930,14930,14930,0
|
|
20230904,105000,13145420,14930,14930,14930,14930,0
|
|
20230904,104900,13145420,14930,14930,14930,14930,0
|
|
20230904,104800,13145420,14930,14930,14930,14930,0
|
|
20230904,104700,13145420,14930,14930,14930,14930,0
|
|
20230904,104600,13145420,14930,14930,14930,14930,0
|
|
20230904,104500,13145420,14930,14930,14930,14930,0
|
|
20230904,104400,13145420,14930,14930,14930,14930,20
|
|
20230904,104300,12846820,14930,14930,14930,14930,0
|
|
20230904,104200,12846820,14930,14930,14930,14930,0
|
|
20230904,104100,12846820,14930,14930,14930,14930,0
|
|
20230904,104000,12846820,14930,14930,14930,14930,0
|
|
20230904,103900,12846820,14930,14930,14930,14930,0
|
|
20230904,103800,12846820,14930,14930,14930,14930,0
|
|
20230904,103700,12846820,14930,14930,14930,14930,0
|
|
20230904,103600,12846820,14930,14930,14930,14930,0
|
|
20230904,103500,12846820,14930,14930,14930,14930,0
|
|
20230904,103400,12846820,14930,14930,14930,14930,0
|
|
20230904,103300,12846820,14930,14930,14930,14930,0
|
|
20230904,103200,12846820,14930,14930,14930,14930,0
|
|
20230904,103100,12846820,14930,14930,14930,14930,0
|
|
20230904,103000,12846820,14930,14930,14930,14930,0
|
|
20230904,102900,12846820,14930,14930,14930,14930,1
|
|
20230904,102800,12831890,14930,14930,14930,14930,0
|
|
20230904,102700,12831890,14930,14930,14930,14930,0
|
|
20230904,102600,12831890,14930,14930,14930,14930,0
|
|
20230904,102500,12831890,14930,14930,14930,14930,0
|
|
20230904,102400,12831890,14930,14930,14930,14930,0
|
|
20230904,102300,12831890,14930,14930,14930,14930,0
|
|
20230904,102200,12831890,14930,14930,14930,14930,82
|
|
20230904,102100,11607630,14930,14930,14930,14930,0
|
|
20230904,102000,11607630,14930,14930,14930,14930,0
|
|
20230904,101900,11607630,14930,14930,14930,14930,0
|
|
20230904,101800,11607630,14930,14930,14930,14930,0
|
|
20230904,101700,11607630,14930,14930,14930,14930,0
|
|
20230904,101600,11607630,14930,14930,14930,14930,0
|
|
20230904,101500,11607630,14930,14930,14930,14930,0
|
|
20230904,101400,11607630,14930,14910,14930,14910,19
|
|
20230904,101300,11324320,14910,14910,14910,14910,0
|
|
20230904,101200,11324320,14910,14910,14910,14910,0
|
|
20230904,101100,11324320,14910,14910,14910,14910,0
|
|
20230904,101000,11324320,14910,14910,14910,14910,1
|
|
20230904,100900,11309410,14910,14910,14910,14910,0
|
|
20230904,100800,11309410,14910,14910,14910,14910,0
|
|
20230904,100700,11309410,14910,14910,14910,14910,0
|
|
20230904,100600,11309410,14910,14910,14910,14910,0
|
|
20230904,100500,11309410,14910,14910,14910,14910,0
|
|
20230904,100400,11309410,14910,14910,14910,14910,0
|
|
20230904,100300,11309410,14910,14910,14910,14910,0
|
|
20230904,100200,11309410,14910,14910,14910,14910,0
|
|
20230904,100100,11309410,14910,14910,14910,14910,2
|
|
20230904,100000,11279590,14910,14910,14910,14910,0
|
|
20230904,095900,11279590,14910,14910,14910,14910,1
|
|
20230904,095800,11264680,14900,14900,14900,14900,0
|
|
20230904,095700,11264680,14900,14900,14900,14900,0
|
|
20230904,095600,11264680,14900,14900,14900,14900,500
|
|
20230904,095500,3814680,14910,14910,14910,14910,0
|
|
20230904,095400,3814680,14910,14910,14910,14910,10
|
|
20230904,095300,3665580,14910,14910,14910,14910,0
|
|
20230904,095200,3665580,14910,14910,14910,14910,0
|
|
20230904,095100,3665580,14910,14910,14910,14910,0
|
|
20230904,095000,3665580,14910,14910,14910,14910,0
|
|
20230904,094900,3665580,14910,14910,14910,14910,0
|
|
20230904,094800,3665580,14910,14910,14910,14910,0
|
|
20230904,094700,3665580,14910,14910,14910,14910,0
|
|
20230904,094600,3665580,14910,14910,14910,14910,0
|
|
20230904,094500,3665580,14910,14910,14910,14910,0
|
|
20230904,094400,3665580,14910,14910,14910,14910,0
|
|
20230904,094300,3665580,14910,14910,14910,14910,0
|
|
20230904,094200,3665580,14910,14910,14910,14910,12
|
|
20230904,094100,3486660,14910,14910,14910,14910,0
|
|
20230904,094000,3486660,14910,14910,14910,14910,0
|
|
20230904,093900,3486660,14910,14910,14910,14910,0
|
|
20230904,093800,3486660,14910,14910,14910,14910,0
|
|
20230904,093700,3486660,14910,14910,14910,14910,0
|
|
20230904,093600,3486660,14910,14910,14910,14910,0
|
|
20230904,093500,3486660,14910,14910,14910,14910,2
|
|
20230904,093400,3456840,14910,14910,14910,14910,0
|
|
20230904,093300,3456840,14910,14910,14910,14910,2
|
|
20230904,093200,3427020,14910,14910,14910,14910,2
|
|
20230904,093100,3397200,14900,14900,14900,14900,0
|
|
20230904,093000,3397200,14900,14900,14900,14900,0
|
|
20230904,092900,3397200,14900,14900,14900,14900,0
|
|
20230904,092800,3397200,14900,14900,14900,14900,0
|
|
20230904,092700,3397200,14900,14900,14900,14900,0
|
|
20230904,092600,3397200,14900,14900,14900,14900,0
|
|
20230904,092500,3397200,14900,14900,14900,14900,0
|
|
20230904,092400,3397200,14900,14900,14900,14900,0
|
|
20230904,092300,3397200,14900,14900,14900,14900,0
|
|
20230904,092200,3397200,14900,14900,14900,14900,0
|
|
20230904,092100,3397200,14900,14900,14900,14900,0
|
|
20230904,092000,3397200,14900,14900,14900,14900,0
|
|
20230904,091900,3397200,14900,14900,14900,14900,0
|
|
20230904,091800,3397200,14900,14900,14900,14900,0
|
|
20230904,091700,3397200,14900,14900,14900,14900,0
|
|
20230904,091600,3397200,14900,14900,14900,14900,0
|
|
20230904,091500,3397200,14900,14900,14900,14900,0
|
|
20230904,091400,3397200,14900,14900,14900,14900,0
|
|
20230904,091300,3397200,14900,14900,14900,14900,0
|
|
20230904,091200,3397200,14900,14900,14900,14900,0
|
|
20230904,091100,3397200,14900,14900,14900,14900,0
|
|
20230904,091000,3397200,14900,14900,14900,14900,3
|
|
20230904,090900,3352500,14900,14900,14900,14900,12
|
|
20230904,090800,3173700,14900,14900,14900,14900,0
|
|
20230904,090700,3173700,14900,14900,14900,14900,3
|
|
20230904,090600,3129000,14900,14900,14900,14900,0
|
|
20230904,090500,3129000,14900,14900,14900,14900,0
|
|
20230904,090400,3129000,14900,14900,14900,14900,0
|
|
20230904,090300,3129000,14900,14900,14900,14900,0
|
|
20230904,090200,3129000,14900,14900,14900,14900,0
|
|
20230904,090100,3129000,14900,14900,14900,14900,10
|
|
20230904,090000,2980000,14900,14900,14900,14900,200
|