681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201800,310493630,13050,13050,13050,13050,523
|
|
20230804,201700,310493630,13050,13050,13050,13050,0
|
|
20230804,201600,310493630,13050,13050,13050,13050,0
|
|
20230804,201500,310493630,13050,13050,13050,13050,0
|
|
20230804,201400,310493630,13050,13050,13050,13050,0
|
|
20230804,201300,310493630,13050,13050,13050,13050,0
|
|
20230804,201200,310493630,13050,13050,13050,13050,0
|
|
20230804,201100,310493630,13050,13050,13050,13050,0
|
|
20230804,201000,310493630,13050,13050,13050,13050,0
|
|
20230804,200900,310493630,13050,13050,13050,13050,0
|
|
20230804,200800,310493630,13050,13050,13050,13050,0
|
|
20230804,200700,310493630,13050,13050,13050,13050,0
|
|
20230804,200600,310493630,13050,13050,13050,13050,0
|
|
20230804,200500,310493630,13050,13050,13050,13050,0
|
|
20230804,200400,310493630,13050,13050,13050,13050,0
|
|
20230804,200300,310493630,13050,13050,13050,13050,0
|
|
20230804,200200,310493630,13050,13050,13050,13050,0
|
|
20230804,200100,310493630,13050,13050,13050,13050,0
|
|
20230804,200000,310493630,13050,13050,13050,13050,0
|
|
20230804,195900,310493630,13050,13050,13050,13050,0
|
|
20230804,195800,310493630,13050,13050,13050,13050,0
|
|
20230804,195700,310493630,13050,13050,13050,13050,0
|
|
20230804,195600,310493630,13050,13050,13050,13050,0
|
|
20230804,195500,310493630,13050,13050,13050,13050,0
|
|
20230804,195400,310493630,13050,13050,13050,13050,0
|
|
20230804,195300,310493630,13050,13050,13050,13050,0
|
|
20230804,195200,310493630,13050,13050,13050,13050,0
|
|
20230804,195100,310493630,13050,13050,13050,13050,0
|
|
20230804,195000,310493630,13050,13050,13050,13050,0
|
|
20230804,194900,310493630,13050,13050,13050,13050,0
|
|
20230804,194800,310493630,13050,13050,13050,13050,523
|
|
20230804,194700,310493630,13050,13050,13050,13050,0
|
|
20230804,194600,310493630,13050,13050,13050,13050,0
|
|
20230804,194500,310493630,13050,13050,13050,13050,0
|
|
20230804,194400,310493630,13050,13050,13050,13050,0
|
|
20230804,194300,310493630,13050,13050,13050,13050,0
|
|
20230804,194200,310493630,13050,13050,13050,13050,0
|
|
20230804,194100,310493630,13050,13050,13050,13050,0
|
|
20230804,194000,310493630,13050,13050,13050,13050,0
|
|
20230804,193900,310493630,13050,13050,13050,13050,0
|
|
20230804,193800,310493630,13050,13050,13050,13050,0
|
|
20230804,193700,310493630,13050,13050,13050,13050,0
|
|
20230804,193600,310493630,13050,13050,13050,13050,0
|
|
20230804,193500,310493630,13050,13050,13050,13050,0
|
|
20230804,193400,310493630,13050,13050,13050,13050,0
|
|
20230804,193300,310493630,13050,13050,13050,13050,0
|
|
20230804,193200,310493630,13050,13050,13050,13050,0
|
|
20230804,193100,310493630,13050,13050,13050,13050,0
|
|
20230804,193000,310493630,13050,13050,13050,13050,0
|
|
20230804,192900,310493630,13050,13050,13050,13050,0
|
|
20230804,192800,310493630,13050,13050,13050,13050,0
|
|
20230804,192700,310493630,13050,13050,13050,13050,0
|
|
20230804,192600,310493630,13050,13050,13050,13050,0
|
|
20230804,192500,310493630,13050,13050,13050,13050,0
|
|
20230804,192400,310493630,13050,13050,13050,13050,0
|
|
20230804,192300,310493630,13050,13050,13050,13050,0
|
|
20230804,192200,310493630,13050,13050,13050,13050,0
|
|
20230804,192100,310493630,13050,13050,13050,13050,0
|
|
20230804,192000,310493630,13050,13050,13050,13050,0
|
|
20230804,191900,310493630,13050,13050,13050,13050,0
|
|
20230804,191800,310493630,13050,13050,13050,13050,523
|
|
20230804,191700,310493630,13050,13050,13050,13050,0
|
|
20230804,191600,310493630,13050,13050,13050,13050,0
|
|
20230804,191500,310493630,13050,13050,13050,13050,0
|
|
20230804,191400,310493630,13050,13050,13050,13050,0
|
|
20230804,191300,310493630,13050,13050,13050,13050,0
|
|
20230804,191200,310493630,13050,13050,13050,13050,0
|
|
20230804,191100,310493630,13050,13050,13050,13050,0
|
|
20230804,191000,310493630,13050,13050,13050,13050,0
|
|
20230804,190900,310493630,13050,13050,13050,13050,0
|
|
20230804,190800,310493630,13050,13050,13050,13050,0
|
|
20230804,190700,310493630,13050,13050,13050,13050,0
|
|
20230804,190600,310493630,13050,13050,13050,13050,0
|
|
20230804,190500,310493630,13050,13050,13050,13050,0
|
|
20230804,190400,310493630,13050,13050,13050,13050,0
|
|
20230804,190300,310493630,13050,13050,13050,13050,0
|
|
20230804,190200,310493630,13050,13050,13050,13050,0
|
|
20230804,190100,310493630,13050,13050,13050,13050,0
|
|
20230804,190000,310493630,13050,13050,13050,13050,0
|
|
20230804,185900,310493630,13050,13050,13050,13050,0
|
|
20230804,185800,310493630,13050,13050,13050,13050,0
|
|
20230804,185700,310493630,13050,13050,13050,13050,0
|
|
20230804,185600,310493630,13050,13050,13050,13050,0
|
|
20230804,185500,310493630,13050,13050,13050,13050,0
|
|
20230804,185400,310493630,13050,13050,13050,13050,0
|
|
20230804,185300,310493630,13050,13050,13050,13050,0
|
|
20230804,185200,310493630,13050,13050,13050,13050,0
|
|
20230804,185100,310493630,13050,13050,13050,13050,0
|
|
20230804,185000,310493630,13050,13050,13050,13050,0
|
|
20230804,184900,310493630,13050,13050,13050,13050,0
|
|
20230804,184800,310493630,13050,13050,13050,13050,523
|
|
20230804,184700,310493630,13050,13050,13050,13050,0
|
|
20230804,184600,310493630,13050,13050,13050,13050,0
|
|
20230804,184500,310493630,13050,13050,13050,13050,0
|
|
20230804,184400,310493630,13050,13050,13050,13050,0
|
|
20230804,184300,310493630,13050,13050,13050,13050,0
|
|
20230804,184200,310493630,13050,13050,13050,13050,0
|
|
20230804,184100,310493630,13050,13050,13050,13050,0
|
|
20230804,184000,310493630,13050,13050,13050,13050,0
|
|
20230804,183900,310493630,13050,13050,13050,13050,0
|
|
20230804,183800,310493630,13050,13050,13050,13050,0
|
|
20230804,183700,310493630,13050,13050,13050,13050,0
|
|
20230804,183600,310493630,13050,13050,13050,13050,0
|
|
20230804,183500,310493630,13050,13050,13050,13050,0
|
|
20230804,183400,310493630,13050,13050,13050,13050,0
|
|
20230804,183300,310493630,13050,13050,13050,13050,0
|
|
20230804,183200,310493630,13050,13050,13050,13050,0
|
|
20230804,183100,310493630,13050,13050,13050,13050,0
|
|
20230804,183000,310493630,13050,13050,13050,13050,0
|
|
20230804,182900,310493630,13050,13050,13050,13050,0
|
|
20230804,182800,310493630,13050,13050,13050,13050,0
|
|
20230804,182700,310493630,13050,13050,13050,13050,0
|
|
20230804,182600,310493630,13050,13050,13050,13050,0
|
|
20230804,182500,310493630,13050,13050,13050,13050,0
|
|
20230804,182400,310493630,13050,13050,13050,13050,0
|
|
20230804,182300,310493630,13050,13050,13050,13050,0
|
|
20230804,182200,310493630,13050,13050,13050,13050,0
|
|
20230804,182100,310493630,13050,13050,13050,13050,0
|
|
20230804,182000,310493630,13050,13050,13050,13050,0
|
|
20230804,181900,310493630,13050,13050,13050,13050,0
|
|
20230804,181800,310493630,13050,13050,13050,13050,523
|
|
20230804,181700,310493630,13050,13050,13050,13050,0
|
|
20230804,181600,310493630,13050,13050,13050,13050,0
|
|
20230804,181500,310493630,13050,13050,13050,13050,0
|
|
20230804,181400,310493630,13050,13050,13050,13050,0
|
|
20230804,181300,310493630,13050,13050,13050,13050,0
|
|
20230804,181200,310493630,13050,13050,13050,13050,0
|
|
20230804,181100,310493630,13050,13050,13050,13050,0
|
|
20230804,181000,310493630,13050,13050,13050,13050,0
|
|
20230804,180900,310493630,13050,13050,13050,13050,0
|
|
20230804,180800,310493630,13050,13050,13050,13050,0
|
|
20230804,180700,310493630,13050,13050,13050,13050,0
|
|
20230804,180600,310493630,13050,13050,13050,13050,0
|
|
20230804,180500,310493630,13050,13050,13050,13050,0
|
|
20230804,180400,310493630,13050,13050,13050,13050,0
|
|
20230804,180300,310493630,13050,13050,13050,13050,0
|
|
20230804,180200,310493630,13050,13050,13050,13050,0
|
|
20230804,180100,310493630,13050,13050,13050,13050,0
|
|
20230804,180000,310493630,13050,13050,13050,13050,0
|
|
20230804,175900,310493630,13050,13050,13050,13050,0
|
|
20230804,175800,310493630,13050,13050,13050,13050,0
|
|
20230804,175700,310493630,13050,13050,13050,13050,0
|
|
20230804,175600,310493630,13050,13050,13050,13050,0
|
|
20230804,175500,310493630,13050,13050,13050,13050,0
|
|
20230804,175400,310493630,13050,13050,13050,13050,0
|
|
20230804,175300,310493630,13050,13050,13050,13050,0
|
|
20230804,175200,310493630,13050,13050,13050,13050,0
|
|
20230804,175100,310493630,13050,13050,13050,13050,0
|
|
20230804,175000,310493630,13050,13050,13050,13050,0
|
|
20230804,174900,310493630,13050,13050,13050,13050,0
|
|
20230804,174800,310493630,13050,13050,13050,13050,523
|
|
20230804,174700,310493630,13050,13050,13050,13050,0
|
|
20230804,174600,310493630,13050,13050,13050,13050,0
|
|
20230804,174500,310493630,13050,13050,13050,13050,0
|
|
20230804,174400,310493630,13050,13050,13050,13050,0
|
|
20230804,174300,310493630,13050,13050,13050,13050,0
|
|
20230804,174200,310493630,13050,13050,13050,13050,0
|
|
20230804,174100,310493630,13050,13050,13050,13050,0
|
|
20230804,174000,310493630,13050,13050,13050,13050,0
|
|
20230804,173900,310493630,13050,13050,13050,13050,0
|
|
20230804,173800,310493630,13050,13050,13050,13050,0
|
|
20230804,173700,310493630,13050,13050,13050,13050,0
|
|
20230804,173600,310493630,13050,13050,13050,13050,0
|
|
20230804,173500,310493630,13050,13050,13050,13050,0
|
|
20230804,173400,310493630,13050,13050,13050,13050,0
|
|
20230804,173300,310493630,13050,13050,13050,13050,0
|
|
20230804,173200,310493630,13050,13050,13050,13050,0
|
|
20230804,173100,310493630,13050,13050,13050,13050,0
|
|
20230804,173000,310493630,13050,13050,13050,13050,0
|
|
20230804,172900,310493630,13050,13050,13050,13050,0
|
|
20230804,172800,310493630,13050,13050,13050,13050,0
|
|
20230804,172700,310493630,13050,13050,13050,13050,0
|
|
20230804,172600,310493630,13050,13050,13050,13050,0
|
|
20230804,172500,310493630,13050,13050,13050,13050,0
|
|
20230804,172400,310493630,13050,13050,13050,13050,0
|
|
20230804,172300,310493630,13050,13050,13050,13050,0
|
|
20230804,172200,310493630,13050,13050,13050,13050,0
|
|
20230804,172100,310493630,13050,13050,13050,13050,0
|
|
20230804,172000,310493630,13050,13050,13050,13050,0
|
|
20230804,171900,310493630,13050,13050,13050,13050,0
|
|
20230804,171800,310493630,13050,13050,13050,13050,523
|
|
20230804,171700,310493630,13050,13050,13050,13050,0
|
|
20230804,171600,310493630,13050,13050,13050,13050,0
|
|
20230804,171500,310493630,13050,13050,13050,13050,0
|
|
20230804,171400,310493630,13050,13050,13050,13050,0
|
|
20230804,171300,310493630,13050,13050,13050,13050,0
|
|
20230804,171200,310493630,13050,13050,13050,13050,0
|
|
20230804,171100,310493630,13050,13050,13050,13050,0
|
|
20230804,171000,310493630,13050,13050,13050,13050,0
|
|
20230804,170900,310493630,13050,13050,13050,13050,0
|
|
20230804,170800,310493630,13050,13050,13050,13050,0
|
|
20230804,170700,310493630,13050,13050,13050,13050,0
|
|
20230804,170600,310493630,13050,13050,13050,13050,0
|
|
20230804,170500,310493630,13050,13050,13050,13050,0
|
|
20230804,170400,310493630,13050,13050,13050,13050,0
|
|
20230804,170300,310493630,13050,13050,13050,13050,0
|
|
20230804,170200,310493630,13050,13050,13050,13050,0
|
|
20230804,170100,310493630,13050,13050,13050,13050,0
|
|
20230804,170000,310493630,13050,13050,13050,13050,0
|
|
20230804,165900,310493630,13050,13050,13050,13050,0
|
|
20230804,165800,310493630,13050,13050,13050,13050,0
|
|
20230804,165700,310493630,13050,13050,13050,13050,0
|
|
20230804,165600,310493630,13050,13050,13050,13050,0
|
|
20230804,165500,310493630,13050,13050,13050,13050,0
|
|
20230804,165400,310493630,13050,13050,13050,13050,0
|
|
20230804,165300,310493630,13050,13050,13050,13050,0
|
|
20230804,165200,310493630,13050,13050,13050,13050,0
|
|
20230804,165100,310493630,13050,13050,13050,13050,0
|
|
20230804,165000,310493630,13050,13050,13050,13050,0
|
|
20230804,164900,310493630,13050,13050,13050,13050,0
|
|
20230804,164800,310493630,13050,13050,13050,13050,523
|
|
20230804,164700,310493630,13050,13050,13050,13050,0
|
|
20230804,164600,310493630,13050,13050,13050,13050,0
|
|
20230804,164500,310493630,13050,13050,13050,13050,0
|
|
20230804,164400,310493630,13050,13050,13050,13050,0
|
|
20230804,164300,310493630,13050,13050,13050,13050,0
|
|
20230804,164200,310493630,13050,13050,13050,13050,0
|
|
20230804,164100,310493630,13050,13050,13050,13050,0
|
|
20230804,164000,310493630,13050,13050,13050,13050,0
|
|
20230804,163900,310493630,13050,13050,13050,13050,0
|
|
20230804,163800,310493630,13050,13050,13050,13050,0
|
|
20230804,163700,310493630,13050,13050,13050,13050,0
|
|
20230804,163600,310493630,13050,13050,13050,13050,0
|
|
20230804,163500,310493630,13050,13050,13050,13050,0
|
|
20230804,163400,310493630,13050,13050,13050,13050,0
|
|
20230804,163300,310493630,13050,13050,13050,13050,0
|
|
20230804,163200,310493630,13050,13050,13050,13050,0
|
|
20230804,163100,310493630,13050,13050,13050,13050,0
|
|
20230804,163000,310493630,13050,13050,13050,13050,0
|
|
20230804,162900,310493630,13050,13050,13050,13050,0
|
|
20230804,162800,310493630,13050,13050,13050,13050,0
|
|
20230804,162700,310493630,13050,13050,13050,13050,0
|
|
20230804,162600,310493630,13050,13050,13050,13050,0
|
|
20230804,162500,310493630,13050,13050,13050,13050,0
|
|
20230804,162400,310493630,13050,13050,13050,13050,0
|
|
20230804,162300,310493630,13050,13050,13050,13050,0
|
|
20230804,162200,310493630,13050,13050,13050,13050,0
|
|
20230804,162100,310493630,13050,13050,13050,13050,0
|
|
20230804,162000,310493630,13050,13050,13050,13050,0
|
|
20230804,161900,310493630,13050,13050,13050,13050,0
|
|
20230804,161800,310493630,13050,13050,13050,13050,523
|
|
20230804,161700,310493630,13050,13050,13050,13050,0
|
|
20230804,161600,310493630,13050,13050,13050,13050,0
|
|
20230804,161500,310493630,13050,13050,13050,13050,0
|
|
20230804,161400,310493630,13050,13050,13050,13050,0
|
|
20230804,161300,310493630,13050,13050,13050,13050,0
|
|
20230804,161200,310493630,13050,13050,13050,13050,0
|
|
20230804,161100,310493630,13050,13050,13050,13050,0
|
|
20230804,161000,310493630,13050,13050,13050,13050,0
|
|
20230804,160900,310493630,13050,13050,13050,13050,0
|
|
20230804,160800,310493630,13050,13050,13050,13050,0
|
|
20230804,160700,310493630,13050,13050,13050,13050,0
|
|
20230804,160600,310493630,13050,13050,13050,13050,0
|
|
20230804,160500,310493630,13050,13050,13050,13050,0
|
|
20230804,160400,310493630,13050,13050,13050,13050,0
|
|
20230804,160300,310493630,13050,13050,13050,13050,0
|
|
20230804,160200,310493630,13050,13050,13050,13050,0
|
|
20230804,160100,310493630,13050,13050,13050,13050,0
|
|
20230804,160000,310493630,13050,13050,13050,13050,0
|
|
20230804,155900,310493630,13050,13050,13050,13050,0
|
|
20230804,155800,310493630,13050,13050,13050,13050,0
|
|
20230804,155700,310493630,13050,13050,13050,13050,0
|
|
20230804,155600,310493630,13050,13050,13050,13050,0
|
|
20230804,155500,310493630,13050,13050,13050,13050,0
|
|
20230804,155400,310493630,13050,13050,13050,13050,0
|
|
20230804,155300,310493630,13050,13050,13050,13050,0
|
|
20230804,155200,310493630,13050,13050,13050,13050,0
|
|
20230804,155100,310493630,13050,13050,13050,13050,0
|
|
20230804,155000,310493630,13050,13050,13050,13050,0
|
|
20230804,154900,310493630,13050,13050,13050,13050,0
|
|
20230804,154800,310493630,13050,13050,13050,13050,523
|
|
20230804,154700,310493630,13050,13050,13050,13050,0
|
|
20230804,154600,310493630,13050,13050,13050,13050,0
|
|
20230804,154500,310493630,13050,13050,13050,13050,0
|
|
20230804,154400,310493630,13050,13050,13050,13050,0
|
|
20230804,154300,310493630,13050,13050,13050,13050,0
|
|
20230804,154200,310493630,13050,13050,13050,13050,0
|
|
20230804,154100,310493630,13050,13050,13050,13050,0
|
|
20230804,154000,310493630,13050,13050,13050,13050,0
|
|
20230804,153900,310493630,13050,13050,13050,13050,0
|
|
20230804,153800,310493630,13050,13050,13050,13050,0
|
|
20230804,153700,310493630,13050,13050,13050,13050,0
|
|
20230804,153600,310493630,13050,13050,13050,13050,0
|
|
20230804,153500,310493630,13050,13050,13050,13050,0
|
|
20230804,153400,310493630,13050,13050,13050,13050,0
|
|
20230804,153300,310493630,13050,13050,13050,13050,0
|
|
20230804,153200,310493630,13050,13050,13050,13050,0
|
|
20230804,153100,310493630,13050,13050,13050,13050,0
|
|
20230804,153000,310493630,13050,13050,13050,13050,523
|
|
20230804,152900,303668480,13050,13050,13050,13050,0
|
|
20230804,152800,303668480,13050,13050,13050,13050,0
|
|
20230804,152700,303668480,13050,13050,13050,13050,0
|
|
20230804,152600,303668480,13050,13050,13050,13050,0
|
|
20230804,152500,303668480,13050,13050,13050,13050,0
|
|
20230804,152400,303668480,13050,13050,13050,13050,0
|
|
20230804,152300,303668480,13050,13050,13050,13050,0
|
|
20230804,152200,303668480,13050,13050,13050,13050,0
|
|
20230804,152100,303668480,13050,13050,13050,13050,0
|
|
20230804,152000,303668480,13050,13050,13050,13050,0
|
|
20230804,151900,303668480,13050,13050,13050,13050,90
|
|
20230804,151800,302493980,13050,13050,13050,13050,12
|
|
20230804,151700,302337380,13050,13040,13050,13040,3
|
|
20230804,151600,302298240,13040,13040,13040,13040,16
|
|
20230804,151500,302089600,12970,12970,12970,12970,0
|
|
20230804,151400,302089600,12970,12990,12990,12950,330
|
|
20230804,151300,297812430,13050,13040,13050,13040,6
|
|
20230804,151200,297734180,13050,13050,13050,13050,0
|
|
20230804,151100,297734180,13050,13040,13050,13040,22
|
|
20230804,151000,297447130,13050,13050,13050,13050,0
|
|
20230804,150900,297447130,13050,13050,13050,13050,0
|
|
20230804,150800,297447130,13050,12980,13050,12980,1217
|
|
20230804,150700,281581750,12990,12990,12990,12990,0
|
|
20230804,150600,281581750,12990,12990,12990,12990,10
|
|
20230804,150500,281451850,12990,12990,12990,12990,0
|
|
20230804,150400,281451850,12990,12990,12990,12990,0
|
|
20230804,150300,281451850,12990,12990,12990,12990,0
|
|
20230804,150200,281451850,12990,13000,13000,12990,23
|
|
20230804,150100,281153070,13000,13010,13010,13000,2
|
|
20230804,150000,281127060,13010,12990,13010,12990,219
|
|
20230804,145900,278280710,12990,12990,12990,12990,0
|
|
20230804,145800,278280710,12990,12990,12990,12990,0
|
|
20230804,145700,278280710,12990,12990,12990,12990,0
|
|
20230804,145600,278280710,12990,12990,12990,12990,18
|
|
20230804,145500,278046890,13000,13000,13000,13000,0
|
|
20230804,145400,278046890,13000,13000,13000,13000,0
|
|
20230804,145300,278046890,13000,13000,13000,13000,0
|
|
20230804,145200,278046890,13000,13000,13000,13000,17
|
|
20230804,145100,277825890,13000,13000,13000,13000,0
|
|
20230804,145000,277825890,13000,13000,13000,13000,0
|
|
20230804,144900,277825890,13000,13000,13000,13000,3
|
|
20230804,144800,277786890,13000,12990,13000,12990,36
|
|
20230804,144700,277319030,12990,12990,12990,12990,0
|
|
20230804,144600,277319030,12990,12990,12990,12990,0
|
|
20230804,144500,277319030,12990,12990,12990,12990,0
|
|
20230804,144400,277319030,12990,12990,12990,12990,1
|
|
20230804,144300,277306040,12990,12980,12990,12980,18
|
|
20230804,144200,277072290,12930,12930,12930,12930,0
|
|
20230804,144100,277072290,12930,12930,12930,12930,5
|
|
20230804,144000,277007640,12950,12950,12950,12950,0
|
|
20230804,143900,277007640,12950,12950,12950,12950,1
|
|
20230804,143800,276994690,12950,12950,12950,12950,0
|
|
20230804,143700,276994690,12950,12950,12950,12950,1
|
|
20230804,143600,276981740,12920,12940,12940,12920,90
|
|
20230804,143500,275817900,12940,12970,12970,12940,30
|
|
20230804,143400,275429200,12980,12980,12980,12980,0
|
|
20230804,143300,275429200,12980,12980,12980,12980,2
|
|
20230804,143200,275403240,12980,12970,12980,12970,42
|
|
20230804,143100,274858280,12970,12970,12970,12970,243
|
|
20230804,143000,271706570,12970,12970,12970,12970,17
|
|
20230804,142900,271486080,12970,12970,12970,12970,0
|
|
20230804,142800,271486080,12970,12970,12970,12970,0
|
|
20230804,142700,271486080,12970,12970,12970,12970,0
|
|
20230804,142600,271486080,12970,12970,12970,12970,18
|
|
20230804,142500,271252620,12970,12970,12970,12970,0
|
|
20230804,142400,271252620,12970,12970,12970,12970,0
|
|
20230804,142300,271252620,12970,12970,12970,12970,0
|
|
20230804,142200,271252620,12970,12970,12970,12970,18
|
|
20230804,142100,271019160,12970,12970,12970,12970,1
|
|
20230804,142000,271006190,12920,12920,12920,12920,0
|
|
20230804,141900,271006190,12920,12920,12920,12920,0
|
|
20230804,141800,271006190,12920,12920,12920,12920,31
|
|
20230804,141700,270605670,12910,12960,12960,12910,129
|
|
20230804,141600,268939330,12960,12960,12960,12960,0
|
|
20230804,141500,268939330,12960,12960,12960,12960,6
|
|
20230804,141400,268861570,12970,12970,12970,12970,0
|
|
20230804,141300,268861570,12970,12970,12970,12970,0
|
|
20230804,141200,268861570,12970,12970,12970,12970,18
|
|
20230804,141100,268628110,12970,12970,12970,12970,0
|
|
20230804,141000,268628110,12970,12970,12970,12970,0
|
|
20230804,140900,268628110,12970,12970,12970,12970,0
|
|
20230804,140800,268628110,12970,12970,12970,12970,16
|
|
20230804,140700,268420590,12970,12970,12970,12970,0
|
|
20230804,140600,268420590,12970,12970,12970,12970,0
|
|
20230804,140500,268420590,12970,12970,12970,12970,1
|
|
20230804,140400,268407620,12970,12970,12970,12970,16
|
|
20230804,140300,268200100,12980,12980,12980,12980,0
|
|
20230804,140200,268200100,12980,12980,12980,12980,0
|
|
20230804,140100,268200100,12980,12980,12980,12980,3
|
|
20230804,140000,268161160,12980,12980,12980,12980,1
|
|
20230804,135900,268148180,12980,12980,12980,12980,0
|
|
20230804,135800,268148180,12980,12980,12980,12980,0
|
|
20230804,135700,268148180,12980,12980,12980,12980,0
|
|
20230804,135600,268148180,12980,12980,12980,12980,0
|
|
20230804,135500,268148180,12980,12980,12980,12980,0
|
|
20230804,135400,268148180,12980,12980,12980,12980,0
|
|
20230804,135300,268148180,12980,12920,12980,12920,19
|
|
20230804,135200,267902580,12920,12920,12920,12920,10
|
|
20230804,135100,267773380,12920,12930,12930,12920,200
|
|
20230804,135000,265189090,12930,12990,12990,12920,217
|
|
20230804,134900,262383020,13000,13000,13000,13000,0
|
|
20230804,134800,262383020,13000,13000,13000,13000,0
|
|
20230804,134700,262383020,13000,13000,13000,13000,0
|
|
20230804,134600,262383020,13000,13000,13000,13000,0
|
|
20230804,134500,262383020,13000,13000,13000,13000,18
|
|
20230804,134400,262149020,13000,13000,13000,13000,0
|
|
20230804,134300,262149020,13000,13000,13000,13000,0
|
|
20230804,134200,262149020,13000,13000,13000,13000,2
|
|
20230804,134100,262123020,13000,13000,13000,13000,11
|
|
20230804,134000,261980020,13000,13000,13000,13000,18
|
|
20230804,133900,261746020,13000,13000,13000,13000,0
|
|
20230804,133800,261746020,13000,13000,13000,13000,0
|
|
20230804,133700,261746020,13000,13000,13000,13000,0
|
|
20230804,133600,261746020,13000,13000,13000,13000,1
|
|
20230804,133500,261733020,12990,12990,12990,12990,0
|
|
20230804,133400,261733020,12990,12990,12990,12990,20
|
|
20230804,133300,261473220,12980,12980,12980,12970,86
|
|
20230804,133200,260356950,12980,12980,12980,12980,1
|
|
20230804,133100,260343970,12940,12980,12980,12940,18
|
|
20230804,133000,260110370,12980,12980,12980,12980,0
|
|
20230804,132900,260110370,12980,12980,12980,12980,0
|
|
20230804,132800,260110370,12980,12980,12980,12980,0
|
|
20230804,132700,260110370,12980,12980,12980,12980,0
|
|
20230804,132600,260110370,12980,12980,12980,12980,16
|
|
20230804,132500,259902690,12980,12980,12980,12980,0
|
|
20230804,132400,259902690,12980,12980,12980,12980,0
|
|
20230804,132300,259902690,12980,12980,12980,12980,0
|
|
20230804,132200,259902690,12980,12980,12980,12980,0
|
|
20230804,132100,259902690,12980,12980,12980,12980,1
|
|
20230804,132000,259889710,12980,12980,12980,12980,0
|
|
20230804,131900,259889710,12980,12980,12980,12980,0
|
|
20230804,131800,259889710,12980,12980,12980,12980,0
|
|
20230804,131700,259889710,12980,13000,13000,12980,38
|
|
20230804,131600,259396080,13000,13000,13000,13000,1
|
|
20230804,131500,259383080,13000,13000,13000,13000,0
|
|
20230804,131400,259383080,13000,13000,13000,13000,0
|
|
20230804,131300,259383080,13000,13000,13000,13000,0
|
|
20230804,131200,259383080,13000,13000,13000,13000,18
|
|
20230804,131100,259149080,12950,12950,12950,12950,0
|
|
20230804,131000,259149080,12950,12950,12950,12950,10
|
|
20230804,130900,259019580,12950,12950,12950,12950,0
|
|
20230804,130800,259019580,12950,12950,12950,12950,0
|
|
20230804,130700,259019580,12950,12950,12950,12950,0
|
|
20230804,130600,259019580,12950,12950,12950,12950,163
|
|
20230804,130500,256908730,12950,12950,12950,12950,0
|
|
20230804,130400,256908730,12950,12950,12950,12950,0
|
|
20230804,130300,256908730,12950,12950,12950,12950,197
|
|
20230804,130200,254357580,13000,13000,13000,13000,18
|
|
20230804,130100,254123580,13000,13000,13000,13000,78
|
|
20230804,130000,253109580,13000,13000,13000,13000,0
|
|
20230804,125900,253109580,13000,13000,13000,13000,0
|
|
20230804,125800,253109580,13000,13000,13000,13000,0
|
|
20230804,125700,253109580,13000,13000,13000,13000,4
|
|
20230804,125600,253057580,13000,13000,13000,13000,15
|
|
20230804,125500,252862580,13010,13010,13010,13010,22
|
|
20230804,125400,252576360,13010,13010,13010,13010,0
|
|
20230804,125300,252576360,13010,13010,13020,13010,124
|
|
20230804,125200,250962460,13000,13000,13000,13000,0
|
|
20230804,125100,250962460,13000,13000,13000,13000,0
|
|
20230804,125000,250962460,13000,13010,13010,12950,199
|
|
20230804,124900,248375550,13000,13000,13000,13000,48
|
|
20230804,124800,247751550,13000,13000,13000,13000,1
|
|
20230804,124700,247738550,13000,13000,13000,13000,0
|
|
20230804,124600,247738550,13000,13000,13000,13000,23
|
|
20230804,124500,247439550,13000,13000,13000,13000,0
|
|
20230804,124400,247439550,13000,13000,13000,13000,0
|
|
20230804,124300,247439550,13000,13000,13000,13000,0
|
|
20230804,124200,247439550,13000,12990,13000,12990,34
|
|
20230804,124100,246997790,12990,12990,12990,12990,0
|
|
20230804,124000,246997790,12990,12990,12990,12990,0
|
|
20230804,123900,246997790,12990,12990,12990,12990,0
|
|
20230804,123800,246997790,12990,12980,12990,12980,17
|
|
20230804,123700,246776970,12940,12940,12940,12940,6
|
|
20230804,123600,246699330,12940,12940,12940,12940,0
|
|
20230804,123500,246699330,12940,12940,12940,12940,0
|
|
20230804,123400,246699330,12940,12940,12940,12940,0
|
|
20230804,123300,246699330,12940,12940,12940,12940,20
|
|
20230804,123200,246440530,12940,12940,12940,12940,3
|
|
20230804,123100,246401710,12940,12940,12940,12940,0
|
|
20230804,123000,246401710,12940,12940,12940,12940,51
|
|
20230804,122900,245741770,12990,12990,12990,12990,0
|
|
20230804,122800,245741770,12990,12990,12990,12990,17
|
|
20230804,122700,245520940,12940,12940,12940,12940,0
|
|
20230804,122600,245520940,12940,12940,12940,12940,30
|
|
20230804,122500,245132740,12910,12910,12910,12910,0
|
|
20230804,122400,245132740,12910,12910,12910,12910,0
|
|
20230804,122300,245132740,12910,12910,12910,12910,0
|
|
20230804,122200,245132740,12910,12910,12910,12910,0
|
|
20230804,122100,245132740,12910,12970,12970,12910,220
|
|
20230804,122000,242291520,13000,13000,13000,13000,0
|
|
20230804,121900,242291520,13000,13010,13010,13000,10
|
|
20230804,121800,242161510,13010,13010,13020,13010,9
|
|
20230804,121700,242044370,13000,13020,13030,13000,37
|
|
20230804,121600,241562500,13030,13040,13040,13020,81
|
|
20230804,121500,240506630,13040,13030,13040,13030,80
|
|
20230804,121400,239463840,13040,13020,13040,13020,239
|
|
20230804,121300,236349760,13020,13020,13020,13020,5
|
|
20230804,121200,236284660,13020,13020,13020,13020,0
|
|
20230804,121100,236284660,13020,13020,13020,13020,100
|
|
20230804,121000,234982660,13000,13000,13000,13000,0
|
|
20230804,120900,234982660,13000,13000,13000,13000,0
|
|
20230804,120800,234982660,13000,13000,13000,13000,23
|
|
20230804,120700,234683660,13000,13030,13030,13000,85
|
|
20230804,120600,233577460,13030,13040,13040,13030,99
|
|
20230804,120500,232286600,13040,13030,13040,13030,29
|
|
20230804,120400,231908580,13030,13050,13050,13030,323
|
|
20230804,120300,227696640,13040,12990,13040,12990,1085
|
|
20230804,120200,213576160,12990,12970,12990,12970,511
|
|
20230804,120100,206947810,12960,12950,12960,12950,443
|
|
20230804,120000,201209830,12940,12930,12940,12930,94
|
|
20230804,115900,199993660,12920,12930,12930,12920,38
|
|
20230804,115800,199502500,12930,12930,12930,12930,30
|
|
20230804,115700,199114600,12930,12920,12930,12920,114
|
|
20230804,115600,197641370,12920,12910,12920,12910,292
|
|
20230804,115500,193871470,12910,12910,12910,12910,38
|
|
20230804,115400,193380890,12920,12920,12920,12920,20
|
|
20230804,115300,193122490,12920,12920,12920,12920,20
|
|
20230804,115200,192864090,12920,12920,12920,12920,0
|
|
20230804,115100,192864090,12920,12920,12920,12920,95
|
|
20230804,115000,191636690,12920,12910,12920,12910,134
|
|
20230804,114900,189906700,12910,12910,12910,12910,42
|
|
20230804,114800,189364480,12920,12920,12920,12920,21
|
|
20230804,114700,189093160,12920,12920,12920,12910,39
|
|
20230804,114600,188589290,12920,12920,12920,12920,42
|
|
20230804,114500,188046650,12920,12920,12920,12920,22
|
|
20230804,114400,187762410,12930,12930,12930,12930,0
|
|
20230804,114300,187762410,12930,12930,12930,12930,1030
|
|
20230804,114200,174444510,12930,12920,12930,12920,11
|
|
20230804,114100,174302310,12920,12920,12920,12920,0
|
|
20230804,114000,174302310,12920,12920,12920,12920,0
|
|
20230804,113900,174302310,12920,12920,12920,12920,0
|
|
20230804,113800,174302310,12920,12920,12920,12920,20
|
|
20230804,113700,174043910,12930,12930,12930,12930,0
|
|
20230804,113600,174043910,12930,12930,12930,12930,0
|
|
20230804,113500,174043910,12930,12930,12930,12930,24
|
|
20230804,113400,173733590,12930,12930,12930,12930,2
|
|
20230804,113300,173707730,12940,12940,12940,12930,35
|
|
20230804,113200,173255000,12940,12900,12940,12900,463
|
|
20230804,113100,167276290,12900,12900,12900,12900,6
|
|
20230804,113000,167198890,12900,12900,12900,12900,21
|
|
20230804,112900,166927990,12900,12890,12900,12890,15
|
|
20230804,112800,166734520,12900,12900,12900,12900,0
|
|
20230804,112700,166734520,12900,12900,12900,12900,0
|
|
20230804,112600,166734520,12900,12890,12900,12890,8
|
|
20230804,112500,166631360,12900,12900,12900,12870,86
|
|
20230804,112400,165523050,12900,12900,12900,12900,24
|
|
20230804,112300,165213450,12920,12920,12920,12920,1
|
|
20230804,112200,165200530,12930,12900,12930,12890,35
|
|
20230804,112100,164749100,12930,12930,12930,12930,17
|
|
20230804,112000,164529290,12930,12920,12930,12920,7
|
|
20230804,111900,164438830,12920,12920,12920,12920,0
|
|
20230804,111800,164438830,12920,12920,12920,12920,18
|
|
20230804,111700,164206270,12880,12880,12880,12880,0
|
|
20230804,111600,164206270,12880,12920,12920,12880,3
|
|
20230804,111500,164167590,12920,12920,12920,12920,0
|
|
20230804,111400,164167590,12920,12920,12920,12920,18
|
|
20230804,111300,163935030,12930,12930,12930,12930,0
|
|
20230804,111200,163935030,12930,12930,12930,12930,0
|
|
20230804,111100,163935030,12930,12930,12930,12930,0
|
|
20230804,111000,163935030,12930,12860,12930,12860,151
|
|
20230804,110900,161991910,12930,12930,12930,12930,0
|
|
20230804,110800,161991910,12930,12860,12930,12860,3
|
|
20230804,110700,161953260,12930,12930,12930,12930,15
|
|
20230804,110600,161759310,12930,12930,12930,12930,0
|
|
20230804,110500,161759310,12930,12930,12930,12930,5
|
|
20230804,110400,161694660,12860,12860,12860,12860,0
|
|
20230804,110300,161694660,12860,12930,12930,12860,77
|
|
20230804,110200,160703250,12930,12930,12930,12930,0
|
|
20230804,110100,160703250,12930,12930,12930,12930,0
|
|
20230804,110000,160703250,12930,12890,12930,12890,2
|
|
20230804,105900,160677430,12860,12860,12860,12860,0
|
|
20230804,105800,160677430,12860,12860,12860,12860,0
|
|
20230804,105700,160677430,12860,12860,12860,12860,0
|
|
20230804,105600,160677430,12860,12860,12860,12860,0
|
|
20230804,105500,160677430,12860,12900,12900,12860,200
|
|
20230804,105400,158102940,12930,12930,12930,12930,14
|
|
20230804,105300,157921920,12950,12950,12950,12950,0
|
|
20230804,105200,157921920,12950,12950,12950,12950,0
|
|
20230804,105100,157921920,12950,12950,12950,12950,0
|
|
20230804,105000,157921920,12950,12900,12950,12900,7
|
|
20230804,104900,157831570,12950,12900,12950,12900,31
|
|
20230804,104800,157431620,12960,12960,12960,12960,0
|
|
20230804,104700,157431620,12960,12960,12960,12960,0
|
|
20230804,104600,157431620,12960,12930,12960,12930,219
|
|
20230804,104500,154593740,12930,12960,12960,12930,184
|
|
20230804,104400,152210990,12960,12960,13000,12960,456
|
|
20230804,104300,146292610,12930,12930,12930,12930,0
|
|
20230804,104200,146292610,12930,12930,12930,12930,4
|
|
20230804,104100,146240890,12960,12960,12960,12960,17
|
|
20230804,104000,146020570,12950,12950,12950,12950,1
|
|
20230804,103900,146007620,12950,12950,12950,12950,1
|
|
20230804,103800,145994670,12960,12960,12960,12960,0
|
|
20230804,103700,145994670,12960,12960,12960,12960,1
|
|
20230804,103600,145981710,12970,12900,12970,12900,1125
|
|
20230804,103500,131422740,12840,12900,12900,12840,136
|
|
20230804,103400,129675670,12830,12890,12890,12830,100
|
|
20230804,103300,128390880,12900,12910,12910,12900,165
|
|
20230804,103200,126262340,12910,12910,12910,12910,6
|
|
20230804,103100,126184880,12910,12910,12910,12910,38
|
|
20230804,103000,125694300,12920,12920,12920,12920,1
|
|
20230804,102900,125681380,12920,12920,12920,12920,2
|
|
20230804,102800,125655540,12920,12920,12920,12920,49
|
|
20230804,102700,125022460,12920,12890,12920,12890,16
|
|
20230804,102600,124815950,12880,12880,12880,12880,1
|
|
20230804,102500,124803070,12870,12870,12870,12870,0
|
|
20230804,102400,124803070,12870,12870,12870,12870,0
|
|
20230804,102300,124803070,12870,12870,12870,12870,0
|
|
20230804,102200,124803070,12870,12870,12870,12870,21
|
|
20230804,102100,124532800,12870,12870,12870,12870,13
|
|
20230804,102000,124365490,12830,12860,12860,12830,511
|
|
20230804,101900,117804830,12860,12860,12860,12860,87
|
|
20230804,101800,116686010,12860,12890,12890,12860,224
|
|
20230804,101700,113803990,12900,12900,12900,12900,1
|
|
20230804,101600,113791090,12900,12900,12900,12900,36
|
|
20230804,101500,113326690,12910,12910,12910,12910,10
|
|
20230804,101400,113197590,12900,12910,12910,12900,12
|
|
20230804,101300,113042700,12910,12910,12910,12900,32
|
|
20230804,101200,112629590,12910,12910,12910,12910,18
|
|
20230804,101100,112397210,12910,12910,12910,12910,1
|
|
20230804,101000,112384300,12920,12920,12920,12920,4
|
|
20230804,100900,112332620,12920,12900,12920,12900,157
|
|
20230804,100800,110304890,12900,12890,12900,12880,632
|
|
20230804,100700,102160470,12890,12890,12890,12890,1
|
|
20230804,100600,102147580,12890,12890,12890,12890,15
|
|
20230804,100500,101954230,12890,12890,12890,12890,0
|
|
20230804,100400,101954230,12890,12890,12890,12890,4
|
|
20230804,100300,101902670,12900,12900,12900,12900,1
|
|
20230804,100200,101889770,12900,12900,12900,12900,0
|
|
20230804,100100,101889770,12900,12900,12900,12900,55
|
|
20230804,100000,101180270,12900,12900,12900,12900,0
|
|
20230804,095900,101180270,12900,12860,12900,12860,432
|
|
20230804,095800,95622360,12890,12890,12890,12890,0
|
|
20230804,095700,95622360,12890,12860,12890,12860,79
|
|
20230804,095600,94606270,12860,12860,12860,12860,85
|
|
20230804,095500,93513170,12900,12900,12900,12900,0
|
|
20230804,095400,93513170,12900,12900,12900,12900,0
|
|
20230804,095300,93513170,12900,12850,12900,12850,3
|
|
20230804,095200,93474570,12910,12900,12910,12900,145
|
|
20230804,095100,91603720,12900,12900,12900,12900,8
|
|
20230804,095000,91500520,12890,12890,12890,12890,50
|
|
20230804,094900,90856020,12900,12890,12900,12890,201
|
|
20230804,094800,88263650,12890,12890,12890,12890,10
|
|
20230804,094700,88134750,12910,12910,12910,12910,0
|
|
20230804,094600,88134750,12910,12920,12920,12900,377
|
|
20230804,094500,83268070,12920,12930,12940,12920,68
|
|
20230804,094400,82389340,12940,12930,12940,12930,15
|
|
20230804,094300,82195340,12940,12930,12940,12930,202
|
|
20230804,094200,79581870,12940,12920,12950,12920,1215
|
|
20230804,094100,63870380,12920,12930,12940,12920,186
|
|
20230804,094000,61464740,12940,12950,12950,12930,70
|
|
20230804,093900,60559570,12950,12940,12950,12930,803
|
|
20230804,093800,50163440,12940,12860,12940,12860,256
|
|
20230804,093700,46857940,12850,12670,12850,12670,1954
|
|
20230804,093600,21958580,12670,12640,12680,12640,503
|
|
20230804,093500,15592540,12640,12640,12640,12610,33
|
|
20230804,093400,15176070,12640,12640,12640,12640,12
|
|
20230804,093300,15024390,12640,12640,12640,12640,0
|
|
20230804,093200,15024390,12640,12640,12640,12640,0
|
|
20230804,093100,15024390,12640,12640,12640,12640,425
|
|
20230804,093000,9652390,12650,12650,12650,12650,4
|
|
20230804,092900,9601790,12650,12650,12650,12650,0
|
|
20230804,092800,9601790,12650,12650,12650,12650,0
|
|
20230804,092700,9601790,12650,12650,12650,12650,3
|
|
20230804,092600,9563840,12650,12650,12650,12650,93
|
|
20230804,092500,8387390,12650,12650,12650,12650,0
|
|
20230804,092400,8387390,12650,12650,12650,12650,50
|
|
20230804,092300,7754890,12650,12650,12650,12650,13
|
|
20230804,092200,7590440,12650,12670,12670,12650,21
|
|
20230804,092100,7324630,12670,12670,12670,12670,6
|
|
20230804,092000,7248610,12680,12680,12680,12680,0
|
|
20230804,091900,7248610,12680,12680,12680,12680,3
|
|
20230804,091800,7210570,12680,12680,12680,12680,1
|
|
20230804,091700,7197890,12690,12690,12690,12690,5
|
|
20230804,091600,7134440,12690,12690,12690,12690,10
|
|
20230804,091500,7007540,12690,12640,12690,12640,174
|
|
20230804,091400,4807490,12650,12600,12650,12600,5
|
|
20230804,091300,4744310,12480,12480,12480,12480,0
|
|
20230804,091200,4744310,12480,12630,12650,12480,220
|
|
20230804,091100,1965750,12630,12620,12630,12620,8
|
|
20230804,091000,1864740,12630,12620,12630,12620,19
|
|
20230804,090900,1624950,12560,12560,12560,12550,71
|
|
20230804,090800,733200,12620,12620,12620,12620,1
|
|
20230804,090700,720580,12620,12640,12640,12620,17
|
|
20230804,090600,505850,12640,12640,12650,12640,27
|
|
20230804,090500,164350,12620,12640,12640,12620,5
|
|
20230804,090400,101200,12650,12650,12650,12650,5
|
|
20230804,090300,37950,12650,12650,12650,12650,0
|
|
20230804,090200,37950,12650,12650,12650,12650,2
|
|
20230804,090100,12650,12650,12650,12650,12650,1
|
|
20230804,090000,0,12560,12560,12560,12560,0
|