681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201800,719586810,14960,14960,14960,14960,830
|
|
20230804,201700,719586810,14960,14960,14960,14960,0
|
|
20230804,201600,719586810,14960,14960,14960,14960,0
|
|
20230804,201500,719586810,14960,14960,14960,14960,0
|
|
20230804,201400,719586810,14960,14960,14960,14960,0
|
|
20230804,201300,719586810,14960,14960,14960,14960,0
|
|
20230804,201200,719586810,14960,14960,14960,14960,0
|
|
20230804,201100,719586810,14960,14960,14960,14960,0
|
|
20230804,201000,719586810,14960,14960,14960,14960,0
|
|
20230804,200900,719586810,14960,14960,14960,14960,0
|
|
20230804,200800,719586810,14960,14960,14960,14960,0
|
|
20230804,200700,719586810,14960,14960,14960,14960,0
|
|
20230804,200600,719586810,14960,14960,14960,14960,0
|
|
20230804,200500,719586810,14960,14960,14960,14960,0
|
|
20230804,200400,719586810,14960,14960,14960,14960,0
|
|
20230804,200300,719586810,14960,14960,14960,14960,0
|
|
20230804,200200,719586810,14960,14960,14960,14960,0
|
|
20230804,200100,719586810,14960,14960,14960,14960,0
|
|
20230804,200000,719586810,14960,14960,14960,14960,0
|
|
20230804,195900,719586810,14960,14960,14960,14960,0
|
|
20230804,195800,719586810,14960,14960,14960,14960,0
|
|
20230804,195700,719586810,14960,14960,14960,14960,0
|
|
20230804,195600,719586810,14960,14960,14960,14960,0
|
|
20230804,195500,719586810,14960,14960,14960,14960,0
|
|
20230804,195400,719586810,14960,14960,14960,14960,0
|
|
20230804,195300,719586810,14960,14960,14960,14960,0
|
|
20230804,195200,719586810,14960,14960,14960,14960,0
|
|
20230804,195100,719586810,14960,14960,14960,14960,0
|
|
20230804,195000,719586810,14960,14960,14960,14960,0
|
|
20230804,194900,719586810,14960,14960,14960,14960,0
|
|
20230804,194800,719586810,14960,14960,14960,14960,830
|
|
20230804,194700,719586810,14960,14960,14960,14960,0
|
|
20230804,194600,719586810,14960,14960,14960,14960,0
|
|
20230804,194500,719586810,14960,14960,14960,14960,0
|
|
20230804,194400,719586810,14960,14960,14960,14960,0
|
|
20230804,194300,719586810,14960,14960,14960,14960,0
|
|
20230804,194200,719586810,14960,14960,14960,14960,0
|
|
20230804,194100,719586810,14960,14960,14960,14960,0
|
|
20230804,194000,719586810,14960,14960,14960,14960,0
|
|
20230804,193900,719586810,14960,14960,14960,14960,0
|
|
20230804,193800,719586810,14960,14960,14960,14960,0
|
|
20230804,193700,719586810,14960,14960,14960,14960,0
|
|
20230804,193600,719586810,14960,14960,14960,14960,0
|
|
20230804,193500,719586810,14960,14960,14960,14960,0
|
|
20230804,193400,719586810,14960,14960,14960,14960,0
|
|
20230804,193300,719586810,14960,14960,14960,14960,0
|
|
20230804,193200,719586810,14960,14960,14960,14960,0
|
|
20230804,193100,719586810,14960,14960,14960,14960,0
|
|
20230804,193000,719586810,14960,14960,14960,14960,0
|
|
20230804,192900,719586810,14960,14960,14960,14960,0
|
|
20230804,192800,719586810,14960,14960,14960,14960,0
|
|
20230804,192700,719586810,14960,14960,14960,14960,0
|
|
20230804,192600,719586810,14960,14960,14960,14960,0
|
|
20230804,192500,719586810,14960,14960,14960,14960,0
|
|
20230804,192400,719586810,14960,14960,14960,14960,0
|
|
20230804,192300,719586810,14960,14960,14960,14960,0
|
|
20230804,192200,719586810,14960,14960,14960,14960,0
|
|
20230804,192100,719586810,14960,14960,14960,14960,0
|
|
20230804,192000,719586810,14960,14960,14960,14960,0
|
|
20230804,191900,719586810,14960,14960,14960,14960,0
|
|
20230804,191800,719586810,14960,14960,14960,14960,830
|
|
20230804,191700,719586810,14960,14960,14960,14960,0
|
|
20230804,191600,719586810,14960,14960,14960,14960,0
|
|
20230804,191500,719586810,14960,14960,14960,14960,0
|
|
20230804,191400,719586810,14960,14960,14960,14960,0
|
|
20230804,191300,719586810,14960,14960,14960,14960,0
|
|
20230804,191200,719586810,14960,14960,14960,14960,0
|
|
20230804,191100,719586810,14960,14960,14960,14960,0
|
|
20230804,191000,719586810,14960,14960,14960,14960,0
|
|
20230804,190900,719586810,14960,14960,14960,14960,0
|
|
20230804,190800,719586810,14960,14960,14960,14960,0
|
|
20230804,190700,719586810,14960,14960,14960,14960,0
|
|
20230804,190600,719586810,14960,14960,14960,14960,0
|
|
20230804,190500,719586810,14960,14960,14960,14960,0
|
|
20230804,190400,719586810,14960,14960,14960,14960,0
|
|
20230804,190300,719586810,14960,14960,14960,14960,0
|
|
20230804,190200,719586810,14960,14960,14960,14960,0
|
|
20230804,190100,719586810,14960,14960,14960,14960,0
|
|
20230804,190000,719586810,14960,14960,14960,14960,0
|
|
20230804,185900,719586810,14960,14960,14960,14960,0
|
|
20230804,185800,719586810,14960,14960,14960,14960,0
|
|
20230804,185700,719586810,14960,14960,14960,14960,0
|
|
20230804,185600,719586810,14960,14960,14960,14960,0
|
|
20230804,185500,719586810,14960,14960,14960,14960,0
|
|
20230804,185400,719586810,14960,14960,14960,14960,0
|
|
20230804,185300,719586810,14960,14960,14960,14960,0
|
|
20230804,185200,719586810,14960,14960,14960,14960,0
|
|
20230804,185100,719586810,14960,14960,14960,14960,0
|
|
20230804,185000,719586810,14960,14960,14960,14960,0
|
|
20230804,184900,719586810,14960,14960,14960,14960,0
|
|
20230804,184800,719586810,14960,14960,14960,14960,830
|
|
20230804,184700,719586810,14960,14960,14960,14960,0
|
|
20230804,184600,719586810,14960,14960,14960,14960,0
|
|
20230804,184500,719586810,14960,14960,14960,14960,0
|
|
20230804,184400,719586810,14960,14960,14960,14960,0
|
|
20230804,184300,719586810,14960,14960,14960,14960,0
|
|
20230804,184200,719586810,14960,14960,14960,14960,0
|
|
20230804,184100,719586810,14960,14960,14960,14960,0
|
|
20230804,184000,719586810,14960,14960,14960,14960,0
|
|
20230804,183900,719586810,14960,14960,14960,14960,0
|
|
20230804,183800,719586810,14960,14960,14960,14960,0
|
|
20230804,183700,719586810,14960,14960,14960,14960,0
|
|
20230804,183600,719586810,14960,14960,14960,14960,0
|
|
20230804,183500,719586810,14960,14960,14960,14960,0
|
|
20230804,183400,719586810,14960,14960,14960,14960,0
|
|
20230804,183300,719586810,14960,14960,14960,14960,0
|
|
20230804,183200,719586810,14960,14960,14960,14960,0
|
|
20230804,183100,719586810,14960,14960,14960,14960,0
|
|
20230804,183000,719586810,14960,14960,14960,14960,0
|
|
20230804,182900,719586810,14960,14960,14960,14960,0
|
|
20230804,182800,719586810,14960,14960,14960,14960,0
|
|
20230804,182700,719586810,14960,14960,14960,14960,0
|
|
20230804,182600,719586810,14960,14960,14960,14960,0
|
|
20230804,182500,719586810,14960,14960,14960,14960,0
|
|
20230804,182400,719586810,14960,14960,14960,14960,0
|
|
20230804,182300,719586810,14960,14960,14960,14960,0
|
|
20230804,182200,719586810,14960,14960,14960,14960,0
|
|
20230804,182100,719586810,14960,14960,14960,14960,0
|
|
20230804,182000,719586810,14960,14960,14960,14960,0
|
|
20230804,181900,719586810,14960,14960,14960,14960,0
|
|
20230804,181800,719586810,14960,14960,14960,14960,830
|
|
20230804,181700,719586810,14960,14960,14960,14960,0
|
|
20230804,181600,719586810,14960,14960,14960,14960,0
|
|
20230804,181500,719586810,14960,14960,14960,14960,0
|
|
20230804,181400,719586810,14960,14960,14960,14960,0
|
|
20230804,181300,719586810,14960,14960,14960,14960,0
|
|
20230804,181200,719586810,14960,14960,14960,14960,0
|
|
20230804,181100,719586810,14960,14960,14960,14960,0
|
|
20230804,181000,719586810,14960,14960,14960,14960,0
|
|
20230804,180900,719586810,14960,14960,14960,14960,0
|
|
20230804,180800,719586810,14960,14960,14960,14960,0
|
|
20230804,180700,719586810,14960,14960,14960,14960,0
|
|
20230804,180600,719586810,14960,14960,14960,14960,0
|
|
20230804,180500,719586810,14960,14960,14960,14960,0
|
|
20230804,180400,719586810,14960,14960,14960,14960,0
|
|
20230804,180300,719586810,14960,14960,14960,14960,0
|
|
20230804,180200,719586810,14960,14960,14960,14960,0
|
|
20230804,180100,719586810,14960,14960,14960,14960,0
|
|
20230804,180000,719586810,14960,14960,14960,14960,0
|
|
20230804,175900,719586810,14960,14960,14960,14960,0
|
|
20230804,175800,719586810,14960,14960,14960,14960,0
|
|
20230804,175700,719586810,14960,14960,14960,14960,0
|
|
20230804,175600,719586810,14960,14960,14960,14960,0
|
|
20230804,175500,719586810,14960,14960,14960,14960,0
|
|
20230804,175400,719586810,14960,14960,14960,14960,0
|
|
20230804,175300,719586810,14960,14960,14960,14960,0
|
|
20230804,175200,719586810,14960,14960,14960,14960,0
|
|
20230804,175100,719586810,14960,14960,14960,14960,0
|
|
20230804,175000,719586810,14960,14960,14960,14960,0
|
|
20230804,174900,719586810,14960,14960,14960,14960,0
|
|
20230804,174800,719586810,14960,14960,14960,14960,830
|
|
20230804,174700,719586810,14960,14960,14960,14960,0
|
|
20230804,174600,719586810,14960,14960,14960,14960,0
|
|
20230804,174500,719586810,14960,14960,14960,14960,0
|
|
20230804,174400,719586810,14960,14960,14960,14960,0
|
|
20230804,174300,719586810,14960,14960,14960,14960,0
|
|
20230804,174200,719586810,14960,14960,14960,14960,0
|
|
20230804,174100,719586810,14960,14960,14960,14960,0
|
|
20230804,174000,719586810,14960,14960,14960,14960,0
|
|
20230804,173900,719586810,14960,14960,14960,14960,0
|
|
20230804,173800,719586810,14960,14960,14960,14960,0
|
|
20230804,173700,719586810,14960,14960,14960,14960,0
|
|
20230804,173600,719586810,14960,14960,14960,14960,0
|
|
20230804,173500,719586810,14960,14960,14960,14960,0
|
|
20230804,173400,719586810,14960,14960,14960,14960,0
|
|
20230804,173300,719586810,14960,14960,14960,14960,0
|
|
20230804,173200,719586810,14960,14960,14960,14960,0
|
|
20230804,173100,719586810,14960,14960,14960,14960,0
|
|
20230804,173000,719586810,14960,14960,14960,14960,0
|
|
20230804,172900,719586810,14960,14960,14960,14960,0
|
|
20230804,172800,719586810,14960,14960,14960,14960,0
|
|
20230804,172700,719586810,14960,14960,14960,14960,0
|
|
20230804,172600,719586810,14960,14960,14960,14960,0
|
|
20230804,172500,719586810,14960,14960,14960,14960,0
|
|
20230804,172400,719586810,14960,14960,14960,14960,0
|
|
20230804,172300,719586810,14960,14960,14960,14960,0
|
|
20230804,172200,719586810,14960,14960,14960,14960,0
|
|
20230804,172100,719586810,14960,14960,14960,14960,0
|
|
20230804,172000,719586810,14960,14960,14960,14960,0
|
|
20230804,171900,719586810,14960,14960,14960,14960,0
|
|
20230804,171800,719586810,14960,14960,14960,14960,830
|
|
20230804,171700,719586810,14960,14960,14960,14960,0
|
|
20230804,171600,719586810,14960,14960,14960,14960,0
|
|
20230804,171500,719586810,14960,14960,14960,14960,0
|
|
20230804,171400,719586810,14960,14960,14960,14960,0
|
|
20230804,171300,719586810,14960,14960,14960,14960,0
|
|
20230804,171200,719586810,14960,14960,14960,14960,0
|
|
20230804,171100,719586810,14960,14960,14960,14960,0
|
|
20230804,171000,719586810,14960,14960,14960,14960,0
|
|
20230804,170900,719586810,14960,14960,14960,14960,0
|
|
20230804,170800,719586810,14960,14960,14960,14960,0
|
|
20230804,170700,719586810,14960,14960,14960,14960,0
|
|
20230804,170600,719586810,14960,14960,14960,14960,0
|
|
20230804,170500,719586810,14960,14960,14960,14960,0
|
|
20230804,170400,719586810,14960,14960,14960,14960,0
|
|
20230804,170300,719586810,14960,14960,14960,14960,0
|
|
20230804,170200,719586810,14960,14960,14960,14960,0
|
|
20230804,170100,719586810,14960,14960,14960,14960,0
|
|
20230804,170000,719586810,14960,14960,14960,14960,0
|
|
20230804,165900,719586810,14960,14960,14960,14960,0
|
|
20230804,165800,719586810,14960,14960,14960,14960,0
|
|
20230804,165700,719586810,14960,14960,14960,14960,0
|
|
20230804,165600,719586810,14960,14960,14960,14960,0
|
|
20230804,165500,719586810,14960,14960,14960,14960,0
|
|
20230804,165400,719586810,14960,14960,14960,14960,0
|
|
20230804,165300,719586810,14960,14960,14960,14960,0
|
|
20230804,165200,719586810,14960,14960,14960,14960,0
|
|
20230804,165100,719586810,14960,14960,14960,14960,0
|
|
20230804,165000,719586810,14960,14960,14960,14960,0
|
|
20230804,164900,719586810,14960,14960,14960,14960,0
|
|
20230804,164800,719586810,14960,14960,14960,14960,830
|
|
20230804,164700,719586810,14960,14960,14960,14960,0
|
|
20230804,164600,719586810,14960,14960,14960,14960,0
|
|
20230804,164500,719586810,14960,14960,14960,14960,0
|
|
20230804,164400,719586810,14960,14960,14960,14960,0
|
|
20230804,164300,719586810,14960,14960,14960,14960,0
|
|
20230804,164200,719586810,14960,14960,14960,14960,0
|
|
20230804,164100,719586810,14960,14960,14960,14960,0
|
|
20230804,164000,719586810,14960,14960,14960,14960,0
|
|
20230804,163900,719586810,14960,14960,14960,14960,0
|
|
20230804,163800,719586810,14960,14960,14960,14960,0
|
|
20230804,163700,719586810,14960,14960,14960,14960,0
|
|
20230804,163600,719586810,14960,14960,14960,14960,0
|
|
20230804,163500,719586810,14960,14960,14960,14960,0
|
|
20230804,163400,719586810,14960,14960,14960,14960,0
|
|
20230804,163300,719586810,14960,14960,14960,14960,0
|
|
20230804,163200,719586810,14960,14960,14960,14960,0
|
|
20230804,163100,719586810,14960,14960,14960,14960,0
|
|
20230804,163000,719586810,14960,14960,14960,14960,0
|
|
20230804,162900,719586810,14960,14960,14960,14960,0
|
|
20230804,162800,719586810,14960,14960,14960,14960,0
|
|
20230804,162700,719586810,14960,14960,14960,14960,0
|
|
20230804,162600,719586810,14960,14960,14960,14960,0
|
|
20230804,162500,719586810,14960,14960,14960,14960,0
|
|
20230804,162400,719586810,14960,14960,14960,14960,0
|
|
20230804,162300,719586810,14960,14960,14960,14960,0
|
|
20230804,162200,719586810,14960,14960,14960,14960,0
|
|
20230804,162100,719586810,14960,14960,14960,14960,0
|
|
20230804,162000,719586810,14960,14960,14960,14960,0
|
|
20230804,161900,719586810,14960,14960,14960,14960,0
|
|
20230804,161800,719586810,14960,14960,14960,14960,830
|
|
20230804,161700,719586810,14960,14960,14960,14960,0
|
|
20230804,161600,719586810,14960,14960,14960,14960,0
|
|
20230804,161500,719586810,14960,14960,14960,14960,0
|
|
20230804,161400,719586810,14960,14960,14960,14960,0
|
|
20230804,161300,719586810,14960,14960,14960,14960,0
|
|
20230804,161200,719586810,14960,14960,14960,14960,0
|
|
20230804,161100,719586810,14960,14960,14960,14960,0
|
|
20230804,161000,719586810,14960,14960,14960,14960,0
|
|
20230804,160900,719586810,14960,14960,14960,14960,0
|
|
20230804,160800,719586810,14960,14960,14960,14960,0
|
|
20230804,160700,719586810,14960,14960,14960,14960,0
|
|
20230804,160600,719586810,14960,14960,14960,14960,0
|
|
20230804,160500,719586810,14960,14960,14960,14960,0
|
|
20230804,160400,719586810,14960,14960,14960,14960,0
|
|
20230804,160300,719586810,14960,14960,14960,14960,0
|
|
20230804,160200,719586810,14960,14960,14960,14960,0
|
|
20230804,160100,719586810,14960,14960,14960,14960,0
|
|
20230804,160000,719586810,14960,14960,14960,14960,0
|
|
20230804,155900,719586810,14960,14960,14960,14960,0
|
|
20230804,155800,719586810,14960,14960,14960,14960,0
|
|
20230804,155700,719586810,14960,14960,14960,14960,0
|
|
20230804,155600,719586810,14960,14960,14960,14960,0
|
|
20230804,155500,719586810,14960,14960,14960,14960,0
|
|
20230804,155400,719586810,14960,14960,14960,14960,0
|
|
20230804,155300,719586810,14960,14960,14960,14960,0
|
|
20230804,155200,719586810,14960,14960,14960,14960,0
|
|
20230804,155100,719586810,14960,14960,14960,14960,0
|
|
20230804,155000,719586810,14960,14960,14960,14960,0
|
|
20230804,154900,719586810,14960,14960,14960,14960,0
|
|
20230804,154800,719586810,14960,14960,14960,14960,830
|
|
20230804,154700,719586810,14960,14960,14960,14960,0
|
|
20230804,154600,719586810,14960,14960,14960,14960,0
|
|
20230804,154500,719586810,14960,14960,14960,14960,0
|
|
20230804,154400,719586810,14960,14960,14960,14960,0
|
|
20230804,154300,719586810,14960,14960,14960,14960,0
|
|
20230804,154200,719586810,14960,14960,14960,14960,0
|
|
20230804,154100,719586810,14960,14960,14960,14960,0
|
|
20230804,154000,719586810,14960,14960,14960,14960,0
|
|
20230804,153900,719586810,14960,14960,14960,14960,0
|
|
20230804,153800,719586810,14960,14960,14960,14960,0
|
|
20230804,153700,719586810,14960,14960,14960,14960,0
|
|
20230804,153600,719586810,14960,14960,14960,14960,0
|
|
20230804,153500,719586810,14960,14960,14960,14960,0
|
|
20230804,153400,719586810,14960,14960,14960,14960,0
|
|
20230804,153300,719586810,14960,14960,14960,14960,0
|
|
20230804,153200,719586810,14960,14960,14960,14960,0
|
|
20230804,153100,719586810,14960,14960,14960,14960,0
|
|
20230804,153000,719586810,14960,14960,14960,14960,830
|
|
20230804,152900,707170010,15070,15070,15070,15070,0
|
|
20230804,152800,707170010,15070,15070,15070,15070,0
|
|
20230804,152700,707170010,15070,15070,15070,15070,0
|
|
20230804,152600,707170010,15070,15070,15070,15070,0
|
|
20230804,152500,707170010,15070,15070,15070,15070,0
|
|
20230804,152400,707170010,15070,15070,15070,15070,0
|
|
20230804,152300,707170010,15070,15070,15070,15070,0
|
|
20230804,152200,707170010,15070,15070,15070,15070,0
|
|
20230804,152100,707170010,15070,15070,15070,15070,0
|
|
20230804,152000,707170010,15070,15070,15070,15070,0
|
|
20230804,151900,707170010,15070,15110,15110,15070,14
|
|
20230804,151800,706958830,15110,15110,15110,15110,0
|
|
20230804,151700,706958830,15110,15070,15110,15070,28
|
|
20230804,151600,706536550,15070,15070,15070,15070,118
|
|
20230804,151500,704758290,15070,15070,15070,15070,2
|
|
20230804,151400,704728150,15070,15060,15070,15060,13
|
|
20230804,151300,704532280,15010,15010,15010,15010,0
|
|
20230804,151200,704532280,15010,15010,15010,15010,5
|
|
20230804,151100,704457230,15010,15010,15010,15010,66
|
|
20230804,151000,703466570,15010,15010,15010,15010,0
|
|
20230804,150900,703466570,15010,15010,15010,15010,0
|
|
20230804,150800,703466570,15010,15010,15010,15010,0
|
|
20230804,150700,703466570,15010,15010,15010,15010,0
|
|
20230804,150600,703466570,15010,15010,15010,15010,0
|
|
20230804,150500,703466570,15010,15010,15010,15010,200
|
|
20230804,150400,700464570,15010,15010,15010,15010,127
|
|
20230804,150300,698558300,15100,15100,15100,15100,0
|
|
20230804,150200,698558300,15100,15100,15100,15030,231
|
|
20230804,150100,695082310,15090,15090,15090,15090,0
|
|
20230804,150000,695082310,15090,15090,15090,15090,0
|
|
20230804,145900,695082310,15090,15090,15090,15090,0
|
|
20230804,145800,695082310,15090,15090,15090,15090,54
|
|
20230804,145700,694267450,15090,15070,15090,15070,397
|
|
20230804,145600,688280550,15090,15090,15090,15090,0
|
|
20230804,145500,688280550,15090,15090,15090,15090,0
|
|
20230804,145400,688280550,15090,15080,15090,15080,4
|
|
20230804,145300,688220220,15080,15080,15080,15080,7
|
|
20230804,145200,688114660,15080,15080,15080,15080,20
|
|
20230804,145100,687813060,15080,15080,15080,15080,0
|
|
20230804,145000,687813060,15080,15080,15090,15080,99
|
|
20230804,144900,686320040,15080,15060,15090,15060,310
|
|
20230804,144800,681645470,15040,15040,15040,15040,50
|
|
20230804,144700,680893470,15050,15050,15050,15050,10
|
|
20230804,144600,680742970,15060,15060,15060,15060,0
|
|
20230804,144500,680742970,15060,15060,15060,15060,7
|
|
20230804,144400,680637550,15060,15060,15060,15060,0
|
|
20230804,144300,680637550,15060,15060,15060,15060,0
|
|
20230804,144200,680637550,15060,15050,15060,15050,6
|
|
20230804,144100,680547240,15060,15060,15060,15060,0
|
|
20230804,144000,680547240,15060,15060,15060,15060,0
|
|
20230804,143900,680547240,15060,15060,15060,15060,1
|
|
20230804,143800,680532180,15020,15020,15020,15020,0
|
|
20230804,143700,680532180,15020,14990,15020,14990,789
|
|
20230804,143600,668684580,14990,15020,15020,14990,230
|
|
20230804,143500,665234000,15020,15020,15020,15020,0
|
|
20230804,143400,665234000,15020,15020,15020,15020,0
|
|
20230804,143300,665234000,15020,15020,15020,15020,0
|
|
20230804,143200,665234000,15020,15020,15020,15020,100
|
|
20230804,143100,663732000,15050,15050,15050,15050,106
|
|
20230804,143000,662136700,15050,15080,15080,15050,318
|
|
20230804,142900,657350390,15080,15080,15080,15080,300
|
|
20230804,142800,652826390,15150,15150,15150,15150,0
|
|
20230804,142700,652826390,15150,15150,15150,15150,0
|
|
20230804,142600,652826390,15150,15150,15150,15150,0
|
|
20230804,142500,652826390,15150,15100,15150,15100,20
|
|
20230804,142400,652523660,15050,15030,15050,15030,193
|
|
20230804,142300,649619050,15030,15030,15030,15030,50
|
|
20230804,142200,648867550,15020,15010,15020,15010,5
|
|
20230804,142100,648792490,15020,15020,15020,15020,0
|
|
20230804,142000,648792490,15020,15010,15020,15010,236
|
|
20230804,141900,645250120,15010,14980,15010,14980,303
|
|
20230804,141800,640702590,14980,14980,14980,14980,0
|
|
20230804,141700,640702590,14980,14980,14980,14980,0
|
|
20230804,141600,640702590,14980,14980,14980,14980,0
|
|
20230804,141500,640702590,14980,14980,14980,14980,0
|
|
20230804,141400,640702590,14980,14980,14980,14980,0
|
|
20230804,141300,640702590,14980,14980,14990,14980,26
|
|
20230804,141200,640313080,14980,14980,15010,14980,514
|
|
20230804,141100,632607790,14960,14950,14960,14950,82
|
|
20230804,141000,631381310,14960,14950,14960,14950,84
|
|
20230804,140900,630125490,14950,14930,14950,14930,174
|
|
20230804,140800,627525090,14940,14940,14940,14940,0
|
|
20230804,140700,627525090,14940,14940,14940,14940,151
|
|
20230804,140600,625269150,14950,14950,14950,14950,0
|
|
20230804,140500,625269150,14950,14950,14950,14950,0
|
|
20230804,140400,625269150,14950,14950,14950,14950,0
|
|
20230804,140300,625269150,14950,14950,14950,14950,0
|
|
20230804,140200,625269150,14950,14960,14960,14950,6
|
|
20230804,140100,625179400,14960,14960,14960,14960,0
|
|
20230804,140000,625179400,14960,14960,14960,14960,1
|
|
20230804,135900,625164440,14960,14960,14970,14960,178
|
|
20230804,135800,622500660,14960,14910,14960,14910,514
|
|
20230804,135700,614827230,14900,14900,14900,14900,116
|
|
20230804,135600,613098830,14870,14870,14870,14870,10
|
|
20230804,135500,612950130,14870,14870,14870,14870,0
|
|
20230804,135400,612950130,14870,14870,14870,14870,0
|
|
20230804,135300,612950130,14870,14870,14870,14870,0
|
|
20230804,135200,612950130,14870,14870,14870,14870,500
|
|
20230804,135100,605515130,14880,14880,14880,14880,0
|
|
20230804,135000,605515130,14880,14870,14880,14870,197
|
|
20230804,134900,602583780,14880,14880,14880,14880,304
|
|
20230804,134800,598060260,14880,14880,14880,14880,0
|
|
20230804,134700,598060260,14880,14880,14880,14880,1000
|
|
20230804,134600,583180260,14890,14890,14890,14890,125
|
|
20230804,134500,581319010,14880,14880,14880,14880,0
|
|
20230804,134400,581319010,14880,14880,14880,14880,96
|
|
20230804,134300,579890530,14880,14890,14890,14880,220
|
|
20230804,134200,576616580,14890,14890,14890,14890,0
|
|
20230804,134100,576616580,14890,14890,14890,14890,0
|
|
20230804,134000,576616580,14890,14890,14890,14890,0
|
|
20230804,133900,576616580,14890,14900,14900,14890,54
|
|
20230804,133800,575812170,14900,14900,14900,14900,0
|
|
20230804,133700,575812170,14900,14900,14900,14900,0
|
|
20230804,133600,575812170,14900,14900,14900,14900,0
|
|
20230804,133500,575812170,14900,14900,14900,14900,5
|
|
20230804,133400,575737670,14900,14900,14900,14900,0
|
|
20230804,133300,575737670,14900,14900,14900,14900,0
|
|
20230804,133200,575737670,14900,14900,14900,14880,803
|
|
20230804,133100,563784150,14900,14900,14900,14900,46
|
|
20230804,133000,563098750,14900,14900,14900,14900,0
|
|
20230804,132900,563098750,14900,14900,14900,14900,0
|
|
20230804,132800,563098750,14900,14900,14900,14900,0
|
|
20230804,132700,563098750,14900,14890,14900,14890,155
|
|
20230804,132600,560790170,14900,14900,14900,14900,64
|
|
20230804,132500,559836570,14950,14950,14950,14950,26
|
|
20230804,132400,559447870,14960,14960,14960,14960,5
|
|
20230804,132300,559373070,14900,14900,14900,14900,50
|
|
20230804,132200,558628070,14890,14890,14890,14890,5
|
|
20230804,132100,558553620,14890,14890,14890,14890,0
|
|
20230804,132000,558553620,14890,14890,14890,14890,0
|
|
20230804,131900,558553620,14890,14890,14890,14890,15
|
|
20230804,131800,558330270,14860,14860,14860,14860,0
|
|
20230804,131700,558330270,14860,14860,14860,14860,0
|
|
20230804,131600,558330270,14860,14860,14860,14860,0
|
|
20230804,131500,558330270,14860,14860,14860,14860,0
|
|
20230804,131400,558330270,14860,14860,14860,14860,0
|
|
20230804,131300,558330270,14860,14860,14860,14860,0
|
|
20230804,131200,558330270,14860,14870,14870,14860,126
|
|
20230804,131100,556457670,14880,14870,14930,14870,1113
|
|
20230804,131000,539882400,14860,14860,14860,14860,51
|
|
20230804,130900,539124540,14860,14860,14860,14860,10
|
|
20230804,130800,538975940,14870,14870,14870,14870,0
|
|
20230804,130700,538975940,14870,14870,14870,14870,0
|
|
20230804,130600,538975940,14870,14870,14870,14870,0
|
|
20230804,130500,538975940,14870,14870,14870,14870,0
|
|
20230804,130400,538975940,14870,14870,14870,14870,0
|
|
20230804,130300,538975940,14870,14870,14870,14870,0
|
|
20230804,130200,538975940,14870,14870,14870,14870,40
|
|
20230804,130100,538381140,14810,14810,14810,14810,0
|
|
20230804,130000,538381140,14810,14810,14810,14810,0
|
|
20230804,125900,538381140,14810,14810,14810,14810,0
|
|
20230804,125800,538381140,14810,14810,14810,14810,0
|
|
20230804,125700,538381140,14810,14820,14820,14810,49
|
|
20230804,125600,537655260,14810,14810,14810,14810,0
|
|
20230804,125500,537655260,14810,14810,14810,14810,0
|
|
20230804,125400,537655260,14810,14810,14810,14810,0
|
|
20230804,125300,537655260,14810,14810,14810,14810,0
|
|
20230804,125200,537655260,14810,14810,14810,14810,0
|
|
20230804,125100,537655260,14810,14810,14810,14810,0
|
|
20230804,125000,537655260,14810,14810,14810,14810,0
|
|
20230804,124900,537655260,14810,14810,14810,14810,0
|
|
20230804,124800,537655260,14810,14810,14810,14810,20
|
|
20230804,124700,537359060,14810,14810,14810,14810,1
|
|
20230804,124600,537344250,14810,14810,14810,14810,0
|
|
20230804,124500,537344250,14810,14810,14810,14810,0
|
|
20230804,124400,537344250,14810,14810,14810,14810,0
|
|
20230804,124300,537344250,14810,14810,14810,14810,0
|
|
20230804,124200,537344250,14810,14810,14810,14810,0
|
|
20230804,124100,537344250,14810,14820,14820,14810,661
|
|
20230804,124000,527553630,14870,14870,14870,14870,0
|
|
20230804,123900,527553630,14870,14860,14870,14860,24
|
|
20230804,123800,527196970,14860,14860,14860,14860,0
|
|
20230804,123700,527196970,14860,14860,14860,14860,1
|
|
20230804,123600,527182110,14870,14870,14870,14870,0
|
|
20230804,123500,527182110,14870,14870,14870,14870,0
|
|
20230804,123400,527182110,14870,14870,14870,14870,0
|
|
20230804,123300,527182110,14870,14870,14870,14870,0
|
|
20230804,123200,527182110,14870,14870,14870,14870,0
|
|
20230804,123100,527182110,14870,14870,14870,14870,0
|
|
20230804,123000,527182110,14870,14870,14870,14870,1
|
|
20230804,122900,527167240,14790,14810,14810,14790,270
|
|
20230804,122800,523171690,14830,14800,14830,14800,900
|
|
20230804,122700,509833870,14790,14800,14800,14790,347
|
|
20230804,122600,504701350,14800,14800,14800,14800,0
|
|
20230804,122500,504701350,14800,14800,14800,14800,0
|
|
20230804,122400,504701350,14800,14800,14800,14800,299
|
|
20230804,122300,500276150,14800,14800,14800,14800,0
|
|
20230804,122200,500276150,14800,14800,14800,14800,0
|
|
20230804,122100,500276150,14800,14800,14800,14800,200
|
|
20230804,122000,497316150,14800,14800,14800,14800,0
|
|
20230804,121900,497316150,14800,14800,14800,14800,0
|
|
20230804,121800,497316150,14800,14810,14810,14800,197
|
|
20230804,121700,494400520,14800,14810,14810,14800,345
|
|
20230804,121600,489293340,14810,14850,14850,14810,1017
|
|
20230804,121500,474210700,14850,14850,14850,14850,1
|
|
20230804,121400,474195850,14850,14850,14850,14850,218
|
|
20230804,121300,470958550,14860,14850,14860,14850,12
|
|
20230804,121200,470780330,14860,14890,14890,14860,549
|
|
20230804,121100,462606040,14890,14890,14890,14890,0
|
|
20230804,121000,462606040,14890,14890,14890,14890,0
|
|
20230804,120900,462606040,14890,14890,14890,14890,0
|
|
20230804,120800,462606040,14890,14890,14890,14890,327
|
|
20230804,120700,457737010,14880,14880,14880,14880,100
|
|
20230804,120600,456249010,14950,14950,14950,14950,3
|
|
20230804,120500,456204160,14890,14930,14930,14890,922
|
|
20230804,120400,442458740,14930,14930,14930,14930,0
|
|
20230804,120300,442458740,14930,14930,14930,14930,0
|
|
20230804,120200,442458740,14930,14930,14930,14930,0
|
|
20230804,120100,442458740,14930,14930,14930,14930,0
|
|
20230804,120000,442458740,14930,14930,14930,14930,11
|
|
20230804,115900,442294510,14930,14930,14930,14930,0
|
|
20230804,115800,442294510,14930,14930,14930,14930,77
|
|
20230804,115700,441144900,14880,14880,14880,14880,0
|
|
20230804,115600,441144900,14880,14880,14880,14880,0
|
|
20230804,115500,441144900,14880,14880,14880,14880,0
|
|
20230804,115400,441144900,14880,14880,14880,14880,0
|
|
20230804,115300,441144900,14880,14850,14880,14850,562
|
|
20230804,115200,432795620,14840,14860,14860,14840,22
|
|
20230804,115100,432469100,14860,14860,14860,14860,0
|
|
20230804,115000,432469100,14860,14860,14860,14860,50
|
|
20230804,114900,431726100,14830,14830,14830,14830,0
|
|
20230804,114800,431726100,14830,14830,14830,14830,0
|
|
20230804,114700,431726100,14830,14830,14830,14830,0
|
|
20230804,114600,431726100,14830,14830,14830,14830,43
|
|
20230804,114500,431088410,14860,14860,14860,14860,1
|
|
20230804,114400,431073550,14830,14830,14830,14830,10
|
|
20230804,114300,430925250,14830,14830,14830,14830,0
|
|
20230804,114200,430925250,14830,14830,14830,14830,0
|
|
20230804,114100,430925250,14830,14830,14830,14830,0
|
|
20230804,114000,430925250,14830,14830,14830,14830,270
|
|
20230804,113900,426921150,14830,14830,14830,14830,0
|
|
20230804,113800,426921150,14830,14830,14830,14830,0
|
|
20230804,113700,426921150,14830,14830,14830,14830,0
|
|
20230804,113600,426921150,14830,14830,14830,14830,0
|
|
20230804,113500,426921150,14830,14830,14830,14830,11
|
|
20230804,113400,426758020,14840,14840,14840,14840,102
|
|
20230804,113300,425244340,14850,14880,14880,14850,384
|
|
20230804,113200,419535520,14880,14880,14880,14880,88
|
|
20230804,113100,418226080,14860,14860,14860,14860,0
|
|
20230804,113000,418226080,14860,14890,14890,14860,913
|
|
20230804,112900,404637890,14900,14900,14900,14900,51
|
|
20230804,112800,403877990,14900,14900,14900,14900,101
|
|
20230804,112700,402373090,14900,14920,14920,14900,424
|
|
20230804,112600,396048360,14920,14930,14930,14920,399
|
|
20230804,112500,390091520,15020,15020,15020,15020,0
|
|
20230804,112400,390091520,15020,15020,15020,15020,0
|
|
20230804,112300,390091520,15020,15020,15020,15020,0
|
|
20230804,112200,390091520,15020,15020,15020,15020,0
|
|
20230804,112100,390091520,15020,14960,15020,14950,351
|
|
20230804,112000,384843700,15050,14960,15050,14960,105
|
|
20230804,111900,383270440,14960,14960,14960,14960,0
|
|
20230804,111800,383270440,14960,14960,14960,14960,0
|
|
20230804,111700,383270440,14960,14960,14960,14960,0
|
|
20230804,111600,383270440,14960,14960,14960,14960,24
|
|
20230804,111500,382911400,14910,14910,14910,14910,0
|
|
20230804,111400,382911400,14910,14910,14910,14910,0
|
|
20230804,111300,382911400,14910,14910,14910,14910,0
|
|
20230804,111200,382911400,14910,14910,14910,14910,0
|
|
20230804,111100,382911400,14910,14910,14910,14910,0
|
|
20230804,111000,382911400,14910,14910,14910,14910,10
|
|
20230804,110900,382762300,14920,14890,14920,14890,648
|
|
20230804,110800,373098070,14890,14920,14920,14890,464
|
|
20230804,110700,366184600,14920,14940,14940,14920,103
|
|
20230804,110600,364646940,14940,15000,15000,14940,706
|
|
20230804,110500,354076500,15010,15010,15010,15010,0
|
|
20230804,110400,354076500,15010,15010,15010,15010,36
|
|
20230804,110300,353536140,15020,15060,15070,15020,82
|
|
20230804,110200,352300620,15070,14990,15070,14990,349
|
|
20230804,110100,347051410,14970,14970,14970,14970,1
|
|
20230804,110000,347036440,14980,14980,14980,14980,24
|
|
20230804,105900,346676920,14970,14980,14980,14970,312
|
|
20230804,105800,342003280,14980,14960,14980,14960,13
|
|
20230804,105700,341808780,14960,14960,14960,14960,12
|
|
20230804,105600,341629260,14970,14970,14970,14970,0
|
|
20230804,105500,341629260,14970,14970,14970,14970,203
|
|
20230804,105400,338590350,14980,14980,14980,14980,8
|
|
20230804,105300,338470510,14980,14980,14980,14970,20
|
|
20230804,105200,338170930,14990,15000,15000,14990,247
|
|
20230804,105100,334465960,15000,15000,15000,15000,0
|
|
20230804,105000,334465960,15000,15000,15000,15000,0
|
|
20230804,104900,334465960,15000,15020,15020,15000,303
|
|
20230804,104800,329920760,14990,14990,14990,14990,0
|
|
20230804,104700,329920760,14990,15010,15010,14990,734
|
|
20230804,104600,318909460,15050,15050,15050,15050,0
|
|
20230804,104500,318909460,15050,15050,15050,15050,0
|
|
20230804,104400,318909460,15050,15050,15050,15050,56
|
|
20230804,104300,318066660,15050,15070,15070,15050,89
|
|
20230804,104200,316726130,15060,15060,15060,15060,47
|
|
20230804,104100,316018310,15290,15000,15290,15000,4667
|
|
20230804,104000,244934770,14980,14980,14980,14980,0
|
|
20230804,103900,244934770,14980,14980,14980,14980,0
|
|
20230804,103800,244934770,14980,14980,14980,14980,0
|
|
20230804,103700,244934770,14980,14980,14980,14980,0
|
|
20230804,103600,244934770,14980,14980,14980,14980,0
|
|
20230804,103500,244934770,14980,14930,14980,14930,548
|
|
20230804,103400,236735230,14920,14940,14940,14920,40
|
|
20230804,103300,236138030,14950,14970,14970,14950,37
|
|
20230804,103200,235584800,14940,14940,14940,14940,0
|
|
20230804,103100,235584800,14940,14940,14940,14940,0
|
|
20230804,103000,235584800,14940,14940,14940,14940,0
|
|
20230804,102900,235584800,14940,14970,14970,14940,421
|
|
20230804,102800,229294400,14970,14970,14970,14970,0
|
|
20230804,102700,229294400,14970,14970,14970,14970,100
|
|
20230804,102600,227797400,14940,14940,14940,14940,0
|
|
20230804,102500,227797400,14940,14940,14940,14940,0
|
|
20230804,102400,227797400,14940,14940,14940,14940,10
|
|
20230804,102300,227648000,14910,14910,14910,14910,0
|
|
20230804,102200,227648000,14910,14910,14910,14910,0
|
|
20230804,102100,227648000,14910,14910,14910,14910,16
|
|
20230804,102000,227409440,15000,15000,15000,15000,1
|
|
20230804,101900,227394440,14910,14890,14910,14890,450
|
|
20230804,101800,220688360,14880,14900,14900,14880,317
|
|
20230804,101700,215965360,14910,14990,14990,14910,471
|
|
20230804,101600,208925270,14990,15010,15010,14990,447
|
|
20230804,101500,202220350,15030,15030,15030,15030,0
|
|
20230804,101400,202220350,15030,15030,15030,15020,389
|
|
20230804,101300,196376970,15010,15020,15020,15010,407
|
|
20230804,101200,190264700,15010,15040,15040,15010,691
|
|
20230804,101100,179885200,15040,15080,15080,15040,291
|
|
20230804,101000,175504380,15070,15070,15070,15070,359
|
|
20230804,100900,170094250,15080,15080,15080,15080,0
|
|
20230804,100800,170094250,15080,15040,15080,15040,601
|
|
20230804,100700,161037500,15030,15030,15030,15030,18
|
|
20230804,100600,160766960,15050,15120,15120,15050,512
|
|
20230804,100500,153033320,15160,15160,15160,15160,0
|
|
20230804,100400,153033320,15160,15160,15160,15160,0
|
|
20230804,100300,153033320,15160,15160,15160,15160,0
|
|
20230804,100200,153033320,15160,15160,15160,15160,1
|
|
20230804,100100,153018160,15130,15130,15130,15130,0
|
|
20230804,100000,153018160,15130,15130,15130,15130,68
|
|
20230804,095900,151989320,15130,15130,15130,15130,0
|
|
20230804,095800,151989320,15130,15130,15130,15130,5
|
|
20230804,095700,151913670,15130,15130,15130,15130,0
|
|
20230804,095600,151913670,15130,15130,15130,15130,0
|
|
20230804,095500,151913670,15130,15130,15130,15130,0
|
|
20230804,095400,151913670,15130,15130,15130,15130,362
|
|
20230804,095300,146436610,15130,15130,15130,15130,0
|
|
20230804,095200,146436610,15130,15130,15130,15130,23
|
|
20230804,095100,146088620,15200,15200,15200,15200,0
|
|
20230804,095000,146088620,15200,15200,15200,15200,1
|
|
20230804,094900,146073420,15200,15170,15200,15170,13
|
|
20230804,094800,145876150,15170,15170,15170,15170,0
|
|
20230804,094700,145876150,15170,15170,15170,15170,0
|
|
20230804,094600,145876150,15170,15170,15170,15170,0
|
|
20230804,094500,145876150,15170,15170,15170,15170,0
|
|
20230804,094400,145876150,15170,15210,15230,15170,404
|
|
20230804,094300,139745720,15250,15250,15250,15250,10
|
|
20230804,094200,139593220,15250,15250,15250,15250,16
|
|
20230804,094100,139349220,15260,15260,15260,15260,0
|
|
20230804,094000,139349220,15260,15260,15260,15260,101
|
|
20230804,093900,137807960,15170,15160,15170,15160,50
|
|
20230804,093800,137049910,15160,15160,15160,15160,70
|
|
20230804,093700,135988710,15200,15180,15200,15180,64
|
|
20230804,093600,135017070,15140,15140,15140,15140,503
|
|
20230804,093500,127401650,15140,15130,15140,15130,216
|
|
20230804,093400,124133220,15130,15130,15130,15130,0
|
|
20230804,093300,124133220,15130,15130,15130,15130,1
|
|
20230804,093200,124118090,15060,15050,15060,15040,382
|
|
20230804,093100,118368160,15050,15050,15050,15050,0
|
|
20230804,093000,118368160,15050,15040,15050,15030,329
|
|
20230804,092900,113417690,15050,15060,15060,15050,53
|
|
20230804,092800,112620020,15060,15080,15100,15060,710
|
|
20230804,092700,101921130,15080,15090,15090,15070,167
|
|
20230804,092600,99402840,15100,15100,15100,15100,38
|
|
20230804,092500,98829040,15100,15140,15140,15100,65
|
|
20230804,092400,97846930,15140,15140,15140,15140,1
|
|
20230804,092300,97831790,15140,15160,15160,15140,53
|
|
20230804,092200,97028350,15180,15180,15180,15180,0
|
|
20230804,092100,97028350,15180,15180,15180,15180,1
|
|
20230804,092000,97013170,15160,15160,15160,15160,13
|
|
20230804,091900,96816090,15150,15150,15150,15150,65
|
|
20230804,091800,95831340,15140,15140,15150,15140,76
|
|
20230804,091700,94680690,15140,15140,15140,15140,26
|
|
20230804,091600,94287050,15140,15120,15140,15120,112
|
|
20230804,091500,92591390,15160,15180,15180,15120,431
|
|
20230804,091400,86074570,15120,15120,15120,15120,504
|
|
20230804,091300,78454090,15120,15250,15250,15120,236
|
|
20230804,091200,74878830,15250,15250,15250,15250,4
|
|
20230804,091100,74817830,15200,15130,15200,15130,228
|
|
20230804,091000,71364880,15150,15090,15150,15090,174
|
|
20230804,090900,68737610,15020,15020,15030,14990,994
|
|
20230804,090800,53823350,15040,15090,15090,15040,796
|
|
20230804,090700,41844430,15090,15020,15100,15020,347
|
|
20230804,090600,36612400,15060,15270,15270,15030,2001
|
|
20230804,090500,6323380,15200,15200,15200,15200,320
|
|
20230804,090400,1459380,15290,15290,15290,15290,1
|
|
20230804,090300,1444090,15290,15290,15290,15290,0
|
|
20230804,090200,1444090,15290,15290,15290,15290,1
|
|
20230804,090100,1428800,15200,15200,15200,15200,0
|
|
20230804,090000,1428800,15200,15200,15200,15200,94
|