682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201900,575999030,14950,14950,14950,14950,560
|
|
20230818,201800,575999030,14950,14950,14950,14950,0
|
|
20230818,201700,575999030,14950,14950,14950,14950,0
|
|
20230818,201600,575999030,14950,14950,14950,14950,0
|
|
20230818,201500,575999030,14950,14950,14950,14950,0
|
|
20230818,201400,575999030,14950,14950,14950,14950,0
|
|
20230818,201300,575999030,14950,14950,14950,14950,0
|
|
20230818,201200,575999030,14950,14950,14950,14950,0
|
|
20230818,201100,575999030,14950,14950,14950,14950,0
|
|
20230818,201000,575999030,14950,14950,14950,14950,0
|
|
20230818,200900,575999030,14950,14950,14950,14950,0
|
|
20230818,200800,575999030,14950,14950,14950,14950,0
|
|
20230818,200700,575999030,14950,14950,14950,14950,0
|
|
20230818,200600,575999030,14950,14950,14950,14950,0
|
|
20230818,200500,575999030,14950,14950,14950,14950,0
|
|
20230818,200400,575999030,14950,14950,14950,14950,0
|
|
20230818,200300,575999030,14950,14950,14950,14950,0
|
|
20230818,200200,575999030,14950,14950,14950,14950,0
|
|
20230818,200100,575999030,14950,14950,14950,14950,0
|
|
20230818,200000,575999030,14950,14950,14950,14950,0
|
|
20230818,195900,575999030,14950,14950,14950,14950,0
|
|
20230818,195800,575999030,14950,14950,14950,14950,0
|
|
20230818,195700,575999030,14950,14950,14950,14950,0
|
|
20230818,195600,575999030,14950,14950,14950,14950,0
|
|
20230818,195500,575999030,14950,14950,14950,14950,0
|
|
20230818,195400,575999030,14950,14950,14950,14950,0
|
|
20230818,195300,575999030,14950,14950,14950,14950,0
|
|
20230818,195200,575999030,14950,14950,14950,14950,0
|
|
20230818,195100,575999030,14950,14950,14950,14950,0
|
|
20230818,195000,575999030,14950,14950,14950,14950,0
|
|
20230818,194900,575999030,14950,14950,14950,14950,560
|
|
20230818,194800,575999030,14950,14950,14950,14950,0
|
|
20230818,194700,575999030,14950,14950,14950,14950,0
|
|
20230818,194600,575999030,14950,14950,14950,14950,0
|
|
20230818,194500,575999030,14950,14950,14950,14950,0
|
|
20230818,194400,575999030,14950,14950,14950,14950,0
|
|
20230818,194300,575999030,14950,14950,14950,14950,0
|
|
20230818,194200,575999030,14950,14950,14950,14950,0
|
|
20230818,194100,575999030,14950,14950,14950,14950,0
|
|
20230818,194000,575999030,14950,14950,14950,14950,0
|
|
20230818,193900,575999030,14950,14950,14950,14950,0
|
|
20230818,193800,575999030,14950,14950,14950,14950,0
|
|
20230818,193700,575999030,14950,14950,14950,14950,0
|
|
20230818,193600,575999030,14950,14950,14950,14950,0
|
|
20230818,193500,575999030,14950,14950,14950,14950,0
|
|
20230818,193400,575999030,14950,14950,14950,14950,0
|
|
20230818,193300,575999030,14950,14950,14950,14950,0
|
|
20230818,193200,575999030,14950,14950,14950,14950,0
|
|
20230818,193100,575999030,14950,14950,14950,14950,0
|
|
20230818,193000,575999030,14950,14950,14950,14950,0
|
|
20230818,192900,575999030,14950,14950,14950,14950,0
|
|
20230818,192800,575999030,14950,14950,14950,14950,0
|
|
20230818,192700,575999030,14950,14950,14950,14950,0
|
|
20230818,192600,575999030,14950,14950,14950,14950,0
|
|
20230818,192500,575999030,14950,14950,14950,14950,0
|
|
20230818,192400,575999030,14950,14950,14950,14950,0
|
|
20230818,192300,575999030,14950,14950,14950,14950,0
|
|
20230818,192200,575999030,14950,14950,14950,14950,0
|
|
20230818,192100,575999030,14950,14950,14950,14950,0
|
|
20230818,192000,575999030,14950,14950,14950,14950,0
|
|
20230818,191900,575999030,14950,14950,14950,14950,560
|
|
20230818,191800,575999030,14950,14950,14950,14950,0
|
|
20230818,191700,575999030,14950,14950,14950,14950,0
|
|
20230818,191600,575999030,14950,14950,14950,14950,0
|
|
20230818,191500,575999030,14950,14950,14950,14950,0
|
|
20230818,191400,575999030,14950,14950,14950,14950,0
|
|
20230818,191300,575999030,14950,14950,14950,14950,0
|
|
20230818,191200,575999030,14950,14950,14950,14950,0
|
|
20230818,191100,575999030,14950,14950,14950,14950,0
|
|
20230818,191000,575999030,14950,14950,14950,14950,0
|
|
20230818,190900,575999030,14950,14950,14950,14950,0
|
|
20230818,190800,575999030,14950,14950,14950,14950,0
|
|
20230818,190700,575999030,14950,14950,14950,14950,0
|
|
20230818,190600,575999030,14950,14950,14950,14950,0
|
|
20230818,190500,575999030,14950,14950,14950,14950,0
|
|
20230818,190400,575999030,14950,14950,14950,14950,0
|
|
20230818,190300,575999030,14950,14950,14950,14950,0
|
|
20230818,190200,575999030,14950,14950,14950,14950,0
|
|
20230818,190100,575999030,14950,14950,14950,14950,0
|
|
20230818,190000,575999030,14950,14950,14950,14950,0
|
|
20230818,185900,575999030,14950,14950,14950,14950,0
|
|
20230818,185800,575999030,14950,14950,14950,14950,0
|
|
20230818,185700,575999030,14950,14950,14950,14950,0
|
|
20230818,185600,575999030,14950,14950,14950,14950,0
|
|
20230818,185500,575999030,14950,14950,14950,14950,0
|
|
20230818,185400,575999030,14950,14950,14950,14950,0
|
|
20230818,185300,575999030,14950,14950,14950,14950,0
|
|
20230818,185200,575999030,14950,14950,14950,14950,0
|
|
20230818,185100,575999030,14950,14950,14950,14950,0
|
|
20230818,185000,575999030,14950,14950,14950,14950,0
|
|
20230818,184900,575999030,14950,14950,14950,14950,560
|
|
20230818,184800,575999030,14950,14950,14950,14950,0
|
|
20230818,184700,575999030,14950,14950,14950,14950,0
|
|
20230818,184600,575999030,14950,14950,14950,14950,0
|
|
20230818,184500,575999030,14950,14950,14950,14950,0
|
|
20230818,184400,575999030,14950,14950,14950,14950,0
|
|
20230818,184300,575999030,14950,14950,14950,14950,0
|
|
20230818,184200,575999030,14950,14950,14950,14950,0
|
|
20230818,184100,575999030,14950,14950,14950,14950,0
|
|
20230818,184000,575999030,14950,14950,14950,14950,0
|
|
20230818,183900,575999030,14950,14950,14950,14950,0
|
|
20230818,183800,575999030,14950,14950,14950,14950,0
|
|
20230818,183700,575999030,14950,14950,14950,14950,0
|
|
20230818,183600,575999030,14950,14950,14950,14950,0
|
|
20230818,183500,575999030,14950,14950,14950,14950,0
|
|
20230818,183400,575999030,14950,14950,14950,14950,0
|
|
20230818,183300,575999030,14950,14950,14950,14950,0
|
|
20230818,183200,575999030,14950,14950,14950,14950,0
|
|
20230818,183100,575999030,14950,14950,14950,14950,0
|
|
20230818,183000,575999030,14950,14950,14950,14950,0
|
|
20230818,182900,575999030,14950,14950,14950,14950,0
|
|
20230818,182800,575999030,14950,14950,14950,14950,0
|
|
20230818,182700,575999030,14950,14950,14950,14950,0
|
|
20230818,182600,575999030,14950,14950,14950,14950,0
|
|
20230818,182500,575999030,14950,14950,14950,14950,0
|
|
20230818,182400,575999030,14950,14950,14950,14950,0
|
|
20230818,182300,575999030,14950,14950,14950,14950,0
|
|
20230818,182200,575999030,14950,14950,14950,14950,0
|
|
20230818,182100,575999030,14950,14950,14950,14950,0
|
|
20230818,182000,575999030,14950,14950,14950,14950,0
|
|
20230818,181900,575999030,14950,14950,14950,14950,560
|
|
20230818,181800,575999030,14950,14950,14950,14950,0
|
|
20230818,181700,575999030,14950,14950,14950,14950,0
|
|
20230818,181600,575999030,14950,14950,14950,14950,0
|
|
20230818,181500,575999030,14950,14950,14950,14950,0
|
|
20230818,181400,575999030,14950,14950,14950,14950,0
|
|
20230818,181300,575999030,14950,14950,14950,14950,0
|
|
20230818,181200,575999030,14950,14950,14950,14950,0
|
|
20230818,181100,575999030,14950,14950,14950,14950,0
|
|
20230818,181000,575999030,14950,14950,14950,14950,0
|
|
20230818,180900,575999030,14950,14950,14950,14950,0
|
|
20230818,180800,575999030,14950,14950,14950,14950,0
|
|
20230818,180700,575999030,14950,14950,14950,14950,0
|
|
20230818,180600,575999030,14950,14950,14950,14950,0
|
|
20230818,180500,575999030,14950,14950,14950,14950,0
|
|
20230818,180400,575999030,14950,14950,14950,14950,0
|
|
20230818,180300,575999030,14950,14950,14950,14950,0
|
|
20230818,180200,575999030,14950,14950,14950,14950,0
|
|
20230818,180100,575999030,14950,14950,14950,14950,0
|
|
20230818,180000,575999030,14950,14950,14950,14950,0
|
|
20230818,175900,575999030,14950,14950,14950,14950,0
|
|
20230818,175800,575999030,14950,14950,14950,14950,0
|
|
20230818,175700,575999030,14950,14950,14950,14950,0
|
|
20230818,175600,575999030,14950,14950,14950,14950,0
|
|
20230818,175500,575999030,14950,14950,14950,14950,0
|
|
20230818,175400,575999030,14950,14950,14950,14950,0
|
|
20230818,175300,575999030,14950,14950,14950,14950,0
|
|
20230818,175200,575999030,14950,14950,14950,14950,0
|
|
20230818,175100,575999030,14950,14950,14950,14950,0
|
|
20230818,175000,575999030,14950,14950,14950,14950,0
|
|
20230818,174900,575999030,14950,14950,14950,14950,560
|
|
20230818,174800,575999030,14950,14950,14950,14950,0
|
|
20230818,174700,575999030,14950,14950,14950,14950,0
|
|
20230818,174600,575999030,14950,14950,14950,14950,0
|
|
20230818,174500,575999030,14950,14950,14950,14950,0
|
|
20230818,174400,575999030,14950,14950,14950,14950,0
|
|
20230818,174300,575999030,14950,14950,14950,14950,0
|
|
20230818,174200,575999030,14950,14950,14950,14950,0
|
|
20230818,174100,575999030,14950,14950,14950,14950,0
|
|
20230818,174000,575999030,14950,14950,14950,14950,0
|
|
20230818,173900,575999030,14950,14950,14950,14950,0
|
|
20230818,173800,575999030,14950,14950,14950,14950,0
|
|
20230818,173700,575999030,14950,14950,14950,14950,0
|
|
20230818,173600,575999030,14950,14950,14950,14950,0
|
|
20230818,173500,575999030,14950,14950,14950,14950,0
|
|
20230818,173400,575999030,14950,14950,14950,14950,0
|
|
20230818,173300,575999030,14950,14950,14950,14950,0
|
|
20230818,173200,575999030,14950,14950,14950,14950,0
|
|
20230818,173100,575999030,14950,14950,14950,14950,0
|
|
20230818,173000,575999030,14950,14950,14950,14950,0
|
|
20230818,172900,575999030,14950,14950,14950,14950,0
|
|
20230818,172800,575999030,14950,14950,14950,14950,0
|
|
20230818,172700,575999030,14950,14950,14950,14950,0
|
|
20230818,172600,575999030,14950,14950,14950,14950,0
|
|
20230818,172500,575999030,14950,14950,14950,14950,0
|
|
20230818,172400,575999030,14950,14950,14950,14950,0
|
|
20230818,172300,575999030,14950,14950,14950,14950,0
|
|
20230818,172200,575999030,14950,14950,14950,14950,0
|
|
20230818,172100,575999030,14950,14950,14950,14950,0
|
|
20230818,172000,575999030,14950,14950,14950,14950,0
|
|
20230818,171900,575999030,14950,14950,14950,14950,560
|
|
20230818,171800,575999030,14950,14950,14950,14950,0
|
|
20230818,171700,575999030,14950,14950,14950,14950,0
|
|
20230818,171600,575999030,14950,14950,14950,14950,0
|
|
20230818,171500,575999030,14950,14950,14950,14950,0
|
|
20230818,171400,575999030,14950,14950,14950,14950,0
|
|
20230818,171300,575999030,14950,14950,14950,14950,0
|
|
20230818,171200,575999030,14950,14950,14950,14950,0
|
|
20230818,171100,575999030,14950,14950,14950,14950,0
|
|
20230818,171000,575999030,14950,14950,14950,14950,0
|
|
20230818,170900,575999030,14950,14950,14950,14950,0
|
|
20230818,170800,575999030,14950,14950,14950,14950,0
|
|
20230818,170700,575999030,14950,14950,14950,14950,0
|
|
20230818,170600,575999030,14950,14950,14950,14950,0
|
|
20230818,170500,575999030,14950,14950,14950,14950,0
|
|
20230818,170400,575999030,14950,14950,14950,14950,0
|
|
20230818,170300,575999030,14950,14950,14950,14950,0
|
|
20230818,170200,575999030,14950,14950,14950,14950,0
|
|
20230818,170100,575999030,14950,14950,14950,14950,0
|
|
20230818,170000,575999030,14950,14950,14950,14950,0
|
|
20230818,165900,575999030,14950,14950,14950,14950,0
|
|
20230818,165800,575999030,14950,14950,14950,14950,0
|
|
20230818,165700,575999030,14950,14950,14950,14950,0
|
|
20230818,165600,575999030,14950,14950,14950,14950,0
|
|
20230818,165500,575999030,14950,14950,14950,14950,0
|
|
20230818,165400,575999030,14950,14950,14950,14950,0
|
|
20230818,165300,575999030,14950,14950,14950,14950,0
|
|
20230818,165200,575999030,14950,14950,14950,14950,0
|
|
20230818,165100,575999030,14950,14950,14950,14950,0
|
|
20230818,165000,575999030,14950,14950,14950,14950,0
|
|
20230818,164900,575999030,14950,14950,14950,14950,560
|
|
20230818,164800,575999030,14950,14950,14950,14950,0
|
|
20230818,164700,575999030,14950,14950,14950,14950,0
|
|
20230818,164600,575999030,14950,14950,14950,14950,0
|
|
20230818,164500,575999030,14950,14950,14950,14950,0
|
|
20230818,164400,575999030,14950,14950,14950,14950,0
|
|
20230818,164300,575999030,14950,14950,14950,14950,0
|
|
20230818,164200,575999030,14950,14950,14950,14950,0
|
|
20230818,164100,575999030,14950,14950,14950,14950,0
|
|
20230818,164000,575999030,14950,14950,14950,14950,0
|
|
20230818,163900,575999030,14950,14950,14950,14950,0
|
|
20230818,163800,575999030,14950,14950,14950,14950,0
|
|
20230818,163700,575999030,14950,14950,14950,14950,0
|
|
20230818,163600,575999030,14950,14950,14950,14950,0
|
|
20230818,163500,575999030,14950,14950,14950,14950,0
|
|
20230818,163400,575999030,14950,14950,14950,14950,0
|
|
20230818,163300,575999030,14950,14950,14950,14950,0
|
|
20230818,163200,575999030,14950,14950,14950,14950,0
|
|
20230818,163100,575999030,14950,14950,14950,14950,0
|
|
20230818,163000,575999030,14950,14950,14950,14950,0
|
|
20230818,162900,575999030,14950,14950,14950,14950,0
|
|
20230818,162800,575999030,14950,14950,14950,14950,0
|
|
20230818,162700,575999030,14950,14950,14950,14950,0
|
|
20230818,162600,575999030,14950,14950,14950,14950,0
|
|
20230818,162500,575999030,14950,14950,14950,14950,0
|
|
20230818,162400,575999030,14950,14950,14950,14950,0
|
|
20230818,162300,575999030,14950,14950,14950,14950,0
|
|
20230818,162200,575999030,14950,14950,14950,14950,0
|
|
20230818,162100,575999030,14950,14950,14950,14950,0
|
|
20230818,162000,575999030,14950,14950,14950,14950,0
|
|
20230818,161900,575999030,14950,14950,14950,14950,560
|
|
20230818,161800,575999030,14950,14950,14950,14950,0
|
|
20230818,161700,575999030,14950,14950,14950,14950,0
|
|
20230818,161600,575999030,14950,14950,14950,14950,0
|
|
20230818,161500,575999030,14950,14950,14950,14950,0
|
|
20230818,161400,575999030,14950,14950,14950,14950,0
|
|
20230818,161300,575999030,14950,14950,14950,14950,0
|
|
20230818,161200,575999030,14950,14950,14950,14950,0
|
|
20230818,161100,575999030,14950,14950,14950,14950,0
|
|
20230818,161000,575999030,14950,14950,14950,14950,0
|
|
20230818,160900,575999030,14950,14950,14950,14950,0
|
|
20230818,160800,575999030,14950,14950,14950,14950,0
|
|
20230818,160700,575999030,14950,14950,14950,14950,0
|
|
20230818,160600,575999030,14950,14950,14950,14950,0
|
|
20230818,160500,575999030,14950,14950,14950,14950,0
|
|
20230818,160400,575999030,14950,14950,14950,14950,0
|
|
20230818,160300,575999030,14950,14950,14950,14950,0
|
|
20230818,160200,575999030,14950,14950,14950,14950,0
|
|
20230818,160100,575999030,14950,14950,14950,14950,0
|
|
20230818,160000,575999030,14950,14950,14950,14950,0
|
|
20230818,155900,575999030,14950,14950,14950,14950,0
|
|
20230818,155800,575999030,14950,14950,14950,14950,0
|
|
20230818,155700,575999030,14950,14950,14950,14950,0
|
|
20230818,155600,575999030,14950,14950,14950,14950,0
|
|
20230818,155500,575999030,14950,14950,14950,14950,0
|
|
20230818,155400,575999030,14950,14950,14950,14950,0
|
|
20230818,155300,575999030,14950,14950,14950,14950,0
|
|
20230818,155200,575999030,14950,14950,14950,14950,0
|
|
20230818,155100,575999030,14950,14950,14950,14950,0
|
|
20230818,155000,575999030,14950,14950,14950,14950,0
|
|
20230818,154900,575999030,14950,14950,14950,14950,560
|
|
20230818,154800,575999030,14950,14950,14950,14950,0
|
|
20230818,154700,575999030,14950,14950,14950,14950,0
|
|
20230818,154600,575999030,14950,14950,14950,14950,0
|
|
20230818,154500,575999030,14950,14950,14950,14950,0
|
|
20230818,154400,575999030,14950,14950,14950,14950,0
|
|
20230818,154300,575999030,14950,14950,14950,14950,0
|
|
20230818,154200,575999030,14950,14950,14950,14950,0
|
|
20230818,154100,575999030,14950,14950,14950,14950,0
|
|
20230818,154000,575999030,14950,14950,14950,14950,0
|
|
20230818,153900,575999030,14950,14950,14950,14950,0
|
|
20230818,153800,575999030,14950,14950,14950,14950,0
|
|
20230818,153700,575999030,14950,14950,14950,14950,0
|
|
20230818,153600,575999030,14950,14950,14950,14950,0
|
|
20230818,153500,575999030,14950,14950,14950,14950,0
|
|
20230818,153400,575999030,14950,14950,14950,14950,0
|
|
20230818,153300,575999030,14950,14950,14950,14950,0
|
|
20230818,153200,575999030,14950,14950,14950,14950,0
|
|
20230818,153100,575999030,14950,14950,14950,14950,0
|
|
20230818,153000,575999030,14950,14950,14950,14950,560
|
|
20230818,152900,567627030,14990,14990,14990,14990,0
|
|
20230818,152800,567627030,14990,14990,14990,14990,0
|
|
20230818,152700,567627030,14990,14990,14990,14990,0
|
|
20230818,152600,567627030,14990,14990,14990,14990,0
|
|
20230818,152500,567627030,14990,14990,14990,14990,0
|
|
20230818,152400,567627030,14990,14990,14990,14990,0
|
|
20230818,152300,567627030,14990,14990,14990,14990,0
|
|
20230818,152200,567627030,14990,14990,14990,14990,0
|
|
20230818,152100,567627030,14990,14990,14990,14990,0
|
|
20230818,152000,567627030,14990,14990,14990,14990,0
|
|
20230818,151900,567627030,14990,14960,14990,14960,38
|
|
20230818,151800,567057710,14990,14990,14990,14960,258
|
|
20230818,151700,563196150,14990,14990,14990,14990,1
|
|
20230818,151600,563181160,14950,14950,14950,14950,38
|
|
20230818,151500,562613060,14950,14950,14950,14950,4
|
|
20230818,151400,562553260,14950,14950,14950,14950,104
|
|
20230818,151300,560998460,14930,14930,14930,14930,0
|
|
20230818,151200,560998460,14930,14930,14930,14930,0
|
|
20230818,151100,560998460,14930,14950,14950,14930,73
|
|
20230818,151000,559907710,14930,14950,14950,14930,197
|
|
20230818,150900,556963230,14990,14950,14990,14950,71
|
|
20230818,150800,555900100,14990,14950,14990,14950,20
|
|
20230818,150700,555600900,14990,14990,14990,14990,62
|
|
20230818,150600,554671520,14990,14990,14990,14990,0
|
|
20230818,150500,554671520,14990,14990,14990,14990,42
|
|
20230818,150400,554041940,14930,14930,14930,14930,2
|
|
20230818,150300,554012080,14930,14930,14930,14930,42
|
|
20230818,150200,553385020,14990,14930,14990,14930,83
|
|
20230818,150100,552143250,14990,14990,14990,14990,0
|
|
20230818,150000,552143250,14990,14930,14990,14930,50
|
|
20230818,145900,551394170,14930,14940,14940,14930,668
|
|
20230818,145800,541420840,14960,14930,14960,14930,79
|
|
20230818,145700,540239660,14950,14980,14980,14950,312
|
|
20230818,145600,535572010,14990,14990,14990,14990,43
|
|
20230818,145500,534927440,14970,14970,14970,14970,0
|
|
20230818,145400,534927440,14970,14960,14970,14960,528
|
|
20230818,145300,527023550,14990,14990,14990,14990,42
|
|
20230818,145200,526393970,14960,14960,14960,14960,9
|
|
20230818,145100,526259330,14990,14990,14990,14990,43
|
|
20230818,145000,525614760,14990,14990,14990,14990,21
|
|
20230818,144900,525299970,14950,14940,14950,14940,62
|
|
20230818,144800,524373340,14950,14950,14950,14950,30
|
|
20230818,144700,523924840,14960,14990,14990,14960,50
|
|
20230818,144600,523175550,14990,14990,14990,14990,10
|
|
20230818,144500,523025650,14970,14970,14970,14970,30
|
|
20230818,144400,522576550,14990,14980,14990,14980,96
|
|
20230818,144300,521138050,15000,15000,15000,15000,0
|
|
20230818,144200,521138050,15000,15000,15000,15000,43
|
|
20230818,144100,520493050,14990,14990,14990,14990,0
|
|
20230818,144000,520493050,14990,14980,14990,14980,52
|
|
20230818,143900,519713670,15000,15000,15000,15000,36
|
|
20230818,143800,519173670,14980,14980,14980,14980,41
|
|
20230818,143700,518559490,14980,14980,14980,14980,0
|
|
20230818,143600,518559490,14980,14980,14980,14980,93
|
|
20230818,143500,517166350,14980,14980,14980,14980,33
|
|
20230818,143400,516672010,14980,14980,14980,14980,0
|
|
20230818,143300,516672010,14980,14980,14980,14980,42
|
|
20230818,143200,516042850,14980,14980,14980,14980,0
|
|
20230818,143100,516042850,14980,14980,14980,14980,43
|
|
20230818,143000,515398710,14980,14980,14980,14980,20
|
|
20230818,142900,515099110,14920,14980,14980,14920,72
|
|
20230818,142800,514022250,14920,14930,14930,14920,14
|
|
20230818,142700,513813280,14980,14980,14980,14980,43
|
|
20230818,142600,513169140,14980,14980,14980,14980,0
|
|
20230818,142500,513169140,14980,14980,14980,14980,0
|
|
20230818,142400,513169140,14980,14970,14980,14970,43
|
|
20230818,142300,512525010,14970,14970,14970,14970,0
|
|
20230818,142200,512525010,14970,14980,14980,14970,80
|
|
20230818,142100,511326980,14980,14980,14980,14980,0
|
|
20230818,142000,511326980,14980,14980,14980,14980,42
|
|
20230818,141900,510697820,14980,14980,14980,14980,0
|
|
20230818,141800,510697820,14980,14980,14980,14980,43
|
|
20230818,141700,510053680,14980,14980,14980,14980,0
|
|
20230818,141600,510053680,14980,14980,14980,14980,0
|
|
20230818,141500,510053680,14980,14980,14980,14980,42
|
|
20230818,141400,509424520,14980,14980,14980,14980,0
|
|
20230818,141300,509424520,14980,14980,14980,14980,169
|
|
20230818,141200,506892900,14980,14980,14980,14980,0
|
|
20230818,141100,506892900,14980,14980,14980,14980,42
|
|
20230818,141000,506263740,14980,14980,14980,14980,0
|
|
20230818,140900,506263740,14980,14980,14980,14980,43
|
|
20230818,140800,505619600,14970,14970,14970,14970,0
|
|
20230818,140700,505619600,14970,14970,14970,14970,0
|
|
20230818,140600,505619600,14970,14930,14970,14910,543
|
|
20230818,140500,497520300,14970,14970,14970,14970,0
|
|
20230818,140400,497520300,14970,14970,14970,14970,42
|
|
20230818,140300,496891560,14940,14940,14940,14940,8
|
|
20230818,140200,496772040,14980,14980,14980,14980,43
|
|
20230818,140100,496127900,14990,14990,14990,14990,0
|
|
20230818,140000,496127900,14990,14990,14990,14990,43
|
|
20230818,135900,495483330,14910,15000,15000,14910,1040
|
|
20230818,135800,479959730,14990,14990,15000,14990,187
|
|
20230818,135700,477155500,14990,14990,14990,14990,43
|
|
20230818,135600,476510930,14960,14990,14990,14960,12
|
|
20230818,135500,476331110,14990,14990,14990,14990,42
|
|
20230818,135400,475701530,14990,14990,14990,14990,0
|
|
20230818,135300,475701530,14990,14990,14990,14990,43
|
|
20230818,135200,475056960,14950,14980,14980,14950,161
|
|
20230818,135100,472649740,14990,14990,14990,14990,42
|
|
20230818,135000,472020160,14990,14990,14990,14990,0
|
|
20230818,134900,472020160,14990,14990,14990,14990,43
|
|
20230818,134800,471375590,14990,14990,14990,14990,27
|
|
20230818,134700,470970860,14990,14990,14990,14990,0
|
|
20230818,134600,470970860,14990,14990,14990,14990,42
|
|
20230818,134500,470341280,14970,14970,14970,14970,0
|
|
20230818,134400,470341280,14970,14960,14970,14960,493
|
|
20230818,134300,462965570,14960,14960,14960,14960,197
|
|
20230818,134200,460018450,14960,14960,14970,14960,51
|
|
20230818,134100,459255060,14970,14970,14970,14970,0
|
|
20230818,134000,459255060,14970,14970,14970,14970,42
|
|
20230818,133900,458626320,14970,14970,14970,14970,396
|
|
20230818,133800,452698200,14990,14990,14990,14990,1
|
|
20230818,133700,452683210,14990,14980,14990,14970,309
|
|
20230818,133600,448056220,15000,15000,15000,15000,0
|
|
20230818,133500,448056220,15000,15000,15000,15000,42
|
|
20230818,133400,447426220,15000,15000,15000,15000,348
|
|
20230818,133300,442206220,14980,15000,15000,14980,45
|
|
20230818,133200,441531260,15000,15000,15000,15000,0
|
|
20230818,133100,441531260,15000,14970,15000,14970,650
|
|
20230818,133000,431794080,14970,14970,14970,14970,1001
|
|
20230818,132900,416809110,14980,14980,14980,14980,500
|
|
20230818,132800,409319110,15000,14990,15000,14980,738
|
|
20230818,132700,398262070,14990,14990,14990,14990,50
|
|
20230818,132600,397512570,14990,14990,14990,14990,0
|
|
20230818,132500,397512570,14990,14990,14990,14990,80
|
|
20230818,132400,396313370,15000,15000,15000,15000,0
|
|
20230818,132300,396313370,15000,15000,15000,15000,30
|
|
20230818,132200,395863370,15000,15000,15000,15000,250
|
|
20230818,132100,392113370,15010,15020,15030,15010,300
|
|
20230818,132000,387608760,15040,15040,15040,15040,0
|
|
20230818,131900,387608760,15040,15040,15040,15040,0
|
|
20230818,131800,387608760,15040,15040,15040,15040,0
|
|
20230818,131700,387608760,15040,15040,15040,15040,1
|
|
20230818,131600,387593720,15020,15020,15020,15020,0
|
|
20230818,131500,387593720,15020,15040,15040,15020,101
|
|
20230818,131400,386074700,15040,15040,15040,15040,166
|
|
20230818,131300,383578060,15040,15040,15040,15040,1
|
|
20230818,131200,383563020,15020,15020,15020,15020,0
|
|
20230818,131100,383563020,15020,15020,15020,15020,0
|
|
20230818,131000,383563020,15020,15020,15020,15020,3
|
|
20230818,130900,383517960,15020,15020,15020,15020,0
|
|
20230818,130800,383517960,15020,15020,15020,15020,199
|
|
20230818,130700,380528980,15020,15020,15020,15020,0
|
|
20230818,130600,380528980,15020,15020,15020,15020,0
|
|
20230818,130500,380528980,15020,15040,15040,15020,100
|
|
20230818,130400,379026900,15030,15050,15050,15030,227
|
|
20230818,130300,375610590,15050,15050,15050,15050,0
|
|
20230818,130200,375610590,15050,15050,15050,15050,0
|
|
20230818,130100,375610590,15050,15050,15050,15050,0
|
|
20230818,130000,375610590,15050,15050,15050,15050,0
|
|
20230818,125900,375610590,15050,15050,15050,15050,0
|
|
20230818,125800,375610590,15050,15050,15050,15050,1
|
|
20230818,125700,375595540,15090,15090,15090,15090,2
|
|
20230818,125600,375565360,15090,15090,15090,15090,29
|
|
20230818,125500,375127750,15110,15110,15110,15110,0
|
|
20230818,125400,375127750,15110,15110,15110,15110,1
|
|
20230818,125300,375112640,15050,15050,15050,15050,0
|
|
20230818,125200,375112640,15050,15050,15050,15050,0
|
|
20230818,125100,375112640,15050,15050,15050,15050,43
|
|
20230818,125000,374465490,15060,15060,15060,15060,0
|
|
20230818,124900,374465490,15060,15090,15090,15060,111
|
|
20230818,124800,372791800,15110,15110,15110,15110,0
|
|
20230818,124700,372791800,15110,15110,15110,15110,0
|
|
20230818,124600,372791800,15110,15110,15110,15110,0
|
|
20230818,124500,372791800,15110,15110,15110,15110,0
|
|
20230818,124400,372791800,15110,15110,15110,15110,25
|
|
20230818,124300,372414050,15110,15110,15110,15110,0
|
|
20230818,124200,372414050,15110,15110,15110,15110,17
|
|
20230818,124100,372157180,15050,15050,15050,15050,0
|
|
20230818,124000,372157180,15050,15050,15050,15050,0
|
|
20230818,123900,372157180,15050,15050,15050,15050,0
|
|
20230818,123800,372157180,15050,15050,15050,15050,0
|
|
20230818,123700,372157180,15050,15050,15050,15050,0
|
|
20230818,123600,372157180,15050,15050,15050,15050,200
|
|
20230818,123500,369147180,15050,15050,15050,15050,0
|
|
20230818,123400,369147180,15050,15060,15060,15050,200
|
|
20230818,123300,366137080,15070,15070,15070,15070,0
|
|
20230818,123200,366137080,15070,15070,15070,15070,0
|
|
20230818,123100,366137080,15070,15070,15070,15070,0
|
|
20230818,123000,366137080,15070,15070,15070,15070,0
|
|
20230818,122900,366137080,15070,15070,15070,15070,0
|
|
20230818,122800,366137080,15070,15070,15070,15070,35
|
|
20230818,122700,365609630,15070,15070,15070,15070,337
|
|
20230818,122600,360531040,15080,15080,15130,15080,106
|
|
20230818,122500,358930310,15130,15130,15130,15130,50
|
|
20230818,122400,358173810,15150,15150,15150,15150,0
|
|
20230818,122300,358173810,15150,15150,15150,15150,0
|
|
20230818,122200,358173810,15150,15150,15150,15150,1
|
|
20230818,122100,358158660,15050,15050,15050,15050,32
|
|
20230818,122000,357677060,15020,15020,15020,15020,0
|
|
20230818,121900,357677060,15020,15020,15020,15020,0
|
|
20230818,121800,357677060,15020,15020,15020,15020,0
|
|
20230818,121700,357677060,15020,15020,15020,15020,0
|
|
20230818,121600,357677060,15020,15020,15020,15020,0
|
|
20230818,121500,357677060,15020,15020,15020,15020,47
|
|
20230818,121400,356971120,15030,15030,15030,15030,0
|
|
20230818,121300,356971120,15030,15030,15030,15030,110
|
|
20230818,121200,355317820,15040,15070,15070,15040,396
|
|
20230818,121100,349354070,15060,15060,15060,15060,35
|
|
20230818,121000,348826970,15070,15070,15070,15070,0
|
|
20230818,120900,348826970,15070,15090,15090,15070,10
|
|
20230818,120800,348676130,15090,15090,15090,15090,30
|
|
20230818,120700,348223430,15090,15090,15090,15090,0
|
|
20230818,120600,348223430,15090,15090,15090,15090,0
|
|
20230818,120500,348223430,15090,15090,15090,15090,10
|
|
20230818,120400,348072530,15090,15090,15090,15090,0
|
|
20230818,120300,348072530,15090,15090,15090,15090,0
|
|
20230818,120200,348072530,15090,15090,15090,15090,0
|
|
20230818,120100,348072530,15090,15090,15090,15090,25
|
|
20230818,120000,347695280,15110,15110,15110,15110,3
|
|
20230818,115900,347649950,15110,15110,15110,15110,3
|
|
20230818,115800,347604620,15090,15090,15090,15090,0
|
|
20230818,115700,347604620,15090,15090,15090,15090,27
|
|
20230818,115600,347197190,15090,15090,15090,15090,0
|
|
20230818,115500,347197190,15090,15090,15090,15090,0
|
|
20230818,115400,347197190,15090,15110,15110,15090,28
|
|
20230818,115300,346774170,15110,15110,15110,15110,0
|
|
20230818,115200,346774170,15110,15110,15110,15110,0
|
|
20230818,115100,346774170,15110,15110,15110,15110,0
|
|
20230818,115000,346774170,15110,15110,15110,15110,0
|
|
20230818,114900,346774170,15110,15110,15110,15110,0
|
|
20230818,114800,346774170,15110,15110,15110,15110,10
|
|
20230818,114700,346623070,15130,15130,15130,15130,0
|
|
20230818,114600,346623070,15130,15130,15130,15130,0
|
|
20230818,114500,346623070,15130,15130,15130,15130,1
|
|
20230818,114400,346607940,15130,15130,15130,15130,0
|
|
20230818,114300,346607940,15130,15130,15130,15130,28
|
|
20230818,114200,346184300,15130,15130,15130,15130,0
|
|
20230818,114100,346184300,15130,15130,15130,15130,0
|
|
20230818,114000,346184300,15130,15130,15130,15130,0
|
|
20230818,113900,346184300,15130,15130,15130,15130,0
|
|
20230818,113800,346184300,15130,15130,15130,15130,0
|
|
20230818,113700,346184300,15130,15130,15130,15130,0
|
|
20230818,113600,346184300,15130,15130,15140,15130,205
|
|
20230818,113500,343082550,15130,15130,15130,15130,210
|
|
20230818,113400,339905250,15130,15130,15130,15130,0
|
|
20230818,113300,339905250,15130,15130,15130,15130,0
|
|
20230818,113200,339905250,15130,15130,15130,15130,40
|
|
20230818,113100,339300050,15130,15130,15130,15130,0
|
|
20230818,113000,339300050,15130,15130,15130,15130,0
|
|
20230818,112900,339300050,15130,15130,15130,15130,0
|
|
20230818,112800,339300050,15130,15130,15130,15130,0
|
|
20230818,112700,339300050,15130,15130,15130,15130,0
|
|
20230818,112600,339300050,15130,15130,15130,15130,0
|
|
20230818,112500,339300050,15130,15130,15130,15130,0
|
|
20230818,112400,339300050,15130,15130,15130,15130,336
|
|
20230818,112300,334216370,15210,15130,15210,15130,28
|
|
20230818,112200,333790660,15140,15140,15140,15140,0
|
|
20230818,112100,333790660,15140,15130,15140,15130,8
|
|
20230818,112000,333669580,15100,15100,15100,15100,0
|
|
20230818,111900,333669580,15100,15100,15100,15100,0
|
|
20230818,111800,333669580,15100,15100,15100,15100,500
|
|
20230818,111700,326119580,15000,15000,15000,15000,0
|
|
20230818,111600,326119580,15000,15000,15000,15000,0
|
|
20230818,111500,326119580,15000,15000,15000,15000,0
|
|
20230818,111400,326119580,15000,14980,15000,14970,35
|
|
20230818,111300,325595280,14970,14970,14970,14970,0
|
|
20230818,111200,325595280,14970,14970,14970,14970,0
|
|
20230818,111100,325595280,14970,14970,14970,14970,0
|
|
20230818,111000,325595280,14970,14970,14970,14970,0
|
|
20230818,110900,325595280,14970,14930,14970,14930,212
|
|
20230818,110800,322422360,14920,14920,14920,14920,0
|
|
20230818,110700,322422360,14920,14920,14920,14920,0
|
|
20230818,110600,322422360,14920,14920,14920,14920,0
|
|
20230818,110500,322422360,14920,14920,14920,14920,46
|
|
20230818,110400,321736040,14860,14870,14870,14860,395
|
|
20230818,110300,315864200,14860,14860,14860,14860,0
|
|
20230818,110200,315864200,14860,14860,14860,14860,0
|
|
20230818,110100,315864200,14860,14860,14860,14860,1
|
|
20230818,110000,315849340,14900,14900,14900,14900,6
|
|
20230818,105900,315759940,14910,14920,14920,14910,11
|
|
20230818,105800,315595920,14920,14930,14930,14920,41
|
|
20230818,105700,314984150,14930,14930,14930,14930,37
|
|
20230818,105600,314431740,14930,14930,14930,14930,1
|
|
20230818,105500,314416810,14940,14930,14940,14930,68
|
|
20230818,105400,313400900,14930,14930,14930,14930,1
|
|
20230818,105300,313385970,14930,14930,14940,14930,31
|
|
20230818,105200,312922880,14940,14940,14940,14940,20
|
|
20230818,105100,312624080,14970,14970,14970,14970,0
|
|
20230818,105000,312624080,14970,14970,14970,14970,0
|
|
20230818,104900,312624080,14970,14970,14970,14970,40
|
|
20230818,104800,312025280,14870,14870,14870,14870,0
|
|
20230818,104700,312025280,14870,14870,14870,14870,364
|
|
20230818,104600,306612600,14820,14830,14830,14820,590
|
|
20230818,104500,297865010,14830,14830,14830,14830,57
|
|
20230818,104400,297019700,14830,14870,14870,14830,4
|
|
20230818,104300,296960340,14870,14860,14890,14860,1205
|
|
20230818,104200,279044100,14830,14830,14830,14830,97
|
|
20230818,104100,277605590,14810,14810,14810,14810,0
|
|
20230818,104000,277605590,14810,14810,14810,14810,0
|
|
20230818,103900,277605590,14810,14870,14870,14810,1001
|
|
20230818,103800,262766070,14870,14870,14870,14870,87
|
|
20230818,103700,261472380,14880,14880,14880,14880,1
|
|
20230818,103600,261457500,14880,14890,14890,14880,87
|
|
20230818,103500,260162630,14890,14920,14920,14890,620
|
|
20230818,103400,250923250,14920,14930,14930,14920,170
|
|
20230818,103300,248385540,14930,14930,14930,14930,100
|
|
20230818,103200,246892540,14930,14930,14930,14930,1
|
|
20230818,103100,246877610,14930,14950,14950,14930,1040
|
|
20230818,103000,231330510,14960,14980,14980,14960,736
|
|
20230818,102900,220317430,14970,14970,14970,14970,0
|
|
20230818,102800,220317430,14970,14970,14970,14970,251
|
|
20230818,102700,216559960,14970,15000,15000,14970,430
|
|
20230818,102600,210113960,15000,15000,15000,15000,0
|
|
20230818,102500,210113960,15000,15000,15000,15000,0
|
|
20230818,102400,210113960,15000,15000,15000,15000,1
|
|
20230818,102300,210098960,15010,15010,15010,15010,64
|
|
20230818,102200,209138320,15000,15000,15000,14960,1407
|
|
20230818,102100,188057580,15040,15000,15040,15000,340
|
|
20230818,102000,182951600,14980,14990,14990,14980,80
|
|
20230818,101900,181752800,15020,15020,15020,15020,3
|
|
20230818,101800,181707740,15020,15010,15020,15010,2
|
|
20230818,101700,181677710,14980,14990,14990,14980,250
|
|
20230818,101600,177932360,14990,14990,14990,14990,0
|
|
20230818,101500,177932360,14990,14990,14990,14990,10
|
|
20230818,101400,177782460,14980,14990,14990,14980,50
|
|
20230818,101300,177033410,14980,14980,14980,14980,0
|
|
20230818,101200,177033410,14980,14980,14980,14980,0
|
|
20230818,101100,177033410,14980,14980,14980,14980,200
|
|
20230818,101000,174037410,15030,15030,15030,15030,29
|
|
20230818,100900,173601540,14980,14980,14980,14980,35
|
|
20230818,100800,173077240,14980,14980,14980,14980,1
|
|
20230818,100700,173062260,14980,14980,14980,14980,0
|
|
20230818,100600,173062260,14980,14980,14980,14980,0
|
|
20230818,100500,173062260,14980,14980,14980,14980,0
|
|
20230818,100400,173062260,14980,14980,14980,14980,0
|
|
20230818,100300,173062260,14980,14980,14980,14980,0
|
|
20230818,100200,173062260,14980,14980,14980,14980,0
|
|
20230818,100100,173062260,14980,14980,14980,14980,0
|
|
20230818,100000,173062260,14980,14980,14980,14980,0
|
|
20230818,095900,173062260,14980,14980,14980,14980,151
|
|
20230818,095800,170800280,14980,15000,15000,14980,1215
|
|
20230818,095700,152585960,15000,15040,15040,15000,722
|
|
20230818,095600,141736190,15020,15020,15020,15020,0
|
|
20230818,095500,141736190,15020,15020,15020,15020,0
|
|
20230818,095400,141736190,15020,15020,15020,15020,1
|
|
20230818,095300,141721170,15020,15020,15020,15020,0
|
|
20230818,095200,141721170,15020,15020,15020,15020,0
|
|
20230818,095100,141721170,15020,15020,15020,15020,0
|
|
20230818,095000,141721170,15020,15030,15030,15020,308
|
|
20230818,094900,137092290,15030,15050,15050,15030,238
|
|
20230818,094800,133511810,15050,15050,15050,15050,0
|
|
20230818,094700,133511810,15050,15050,15050,15050,0
|
|
20230818,094600,133511810,15050,15050,15050,15050,0
|
|
20230818,094500,133511810,15050,15010,15050,15000,52
|
|
20230818,094400,132730260,15000,15000,15000,15000,0
|
|
20230818,094300,132730260,15000,15000,15000,15000,0
|
|
20230818,094200,132730260,15000,14990,15000,14990,135
|
|
20230818,094100,130705310,14990,14990,15000,14990,145
|
|
20230818,094000,128530430,14990,14980,14990,14980,186
|
|
20230818,093900,125742340,14990,14990,14990,14990,1
|
|
20230818,093800,125727350,14970,14970,14970,14970,44
|
|
20230818,093700,125068670,14970,15000,15000,14970,1683
|
|
20230818,093600,99825330,15000,15000,15000,15000,55
|
|
20230818,093500,99000330,15050,15050,15050,15050,0
|
|
20230818,093400,99000330,15050,15050,15050,15050,2
|
|
20230818,093300,98970230,15000,15020,15050,15000,532
|
|
20230818,093200,90985670,15030,15030,15030,15030,0
|
|
20230818,093100,90985670,15030,15030,15030,15030,70
|
|
20230818,093000,89933570,15020,15020,15020,15020,0
|
|
20230818,092900,89933570,15020,15020,15020,15020,236
|
|
20230818,092800,86388850,15020,15020,15020,15020,3
|
|
20230818,092700,86343790,15020,15060,15060,15010,893
|
|
20230818,092600,72925330,15080,15070,15080,15060,38
|
|
20230818,092500,72352970,15070,15070,15070,15070,15
|
|
20230818,092400,72126920,15070,15070,15070,15070,3
|
|
20230818,092300,72081710,15070,15070,15070,15070,13
|
|
20230818,092200,71885800,15080,15100,15100,15080,300
|
|
20230818,092100,67358800,15120,15120,15120,15120,101
|
|
20230818,092000,65831680,15130,15140,15140,15130,260
|
|
20230818,091900,61897800,15170,15170,15170,15170,0
|
|
20230818,091800,61897800,15170,15170,15170,15170,0
|
|
20230818,091700,61897800,15170,15170,15170,15170,5
|
|
20230818,091600,61821950,15160,15160,15170,15160,104
|
|
20230818,091500,60245280,15160,15160,15160,15160,3
|
|
20230818,091400,60199800,15110,15110,15110,15110,10
|
|
20230818,091300,60048700,15120,15100,15120,15100,92
|
|
20230818,091200,58657680,15100,15100,15120,15100,181
|
|
20230818,091100,55924280,15100,15100,15100,15100,161
|
|
20230818,091000,53493180,15030,15030,15030,15030,0
|
|
20230818,090900,53493180,15030,15030,15030,15030,1
|
|
20230818,090800,53478150,15020,15130,15220,15010,1123
|
|
20230818,090700,36578930,15130,15130,15130,15130,557
|
|
20230818,090600,28151520,15110,15110,15110,15110,200
|
|
20230818,090500,25129520,15080,15130,15130,15080,125
|
|
20230818,090400,23241800,15130,15130,15130,15130,300
|
|
20230818,090300,18702800,15120,15190,15190,15120,407
|
|
20230818,090200,12542940,15110,15200,15200,15110,162
|
|
20230818,090100,10092300,15210,15230,15230,15210,157
|
|
20230818,090000,7701460,15210,15300,15300,15210,505
|