690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,202700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,202600,1267607180,14150,14150,14150,14150,0
|
|
20230804,202500,1267607180,14150,14150,14150,14150,0
|
|
20230804,202400,1267607180,14150,14150,14150,14150,0
|
|
20230804,202300,1267607180,14150,14150,14150,14150,0
|
|
20230804,202200,1267607180,14150,14150,14150,14150,0
|
|
20230804,202100,1267607180,14150,14150,14150,14150,0
|
|
20230804,202000,1267607180,14150,14150,14150,14150,0
|
|
20230804,201900,1267607180,14150,14150,14150,14150,0
|
|
20230804,201800,1267607180,14150,14150,14150,14150,0
|
|
20230804,201700,1267607180,14150,14150,14150,14150,0
|
|
20230804,201600,1267607180,14150,14150,14150,14150,0
|
|
20230804,201500,1267607180,14150,14150,14150,14150,0
|
|
20230804,201400,1267607180,14150,14150,14150,14150,0
|
|
20230804,201300,1267607180,14150,14150,14150,14150,0
|
|
20230804,201200,1267607180,14150,14150,14150,14150,0
|
|
20230804,201100,1267607180,14150,14150,14150,14150,0
|
|
20230804,201000,1267607180,14150,14150,14150,14150,0
|
|
20230804,200900,1267607180,14150,14150,14150,14150,0
|
|
20230804,200800,1267607180,14150,14150,14150,14150,0
|
|
20230804,200700,1267607180,14150,14150,14150,14150,0
|
|
20230804,200600,1267607180,14150,14150,14150,14150,0
|
|
20230804,200500,1267607180,14150,14150,14150,14150,0
|
|
20230804,200400,1267607180,14150,14150,14150,14150,0
|
|
20230804,200300,1267607180,14150,14150,14150,14150,0
|
|
20230804,200200,1267607180,14150,14150,14150,14150,0
|
|
20230804,200100,1267607180,14150,14150,14150,14150,0
|
|
20230804,200000,1267607180,14150,14150,14150,14150,0
|
|
20230804,195900,1267607180,14150,14150,14150,14150,0
|
|
20230804,195800,1267607180,14150,14150,14150,14150,0
|
|
20230804,195700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,195600,1267607180,14150,14150,14150,14150,0
|
|
20230804,195500,1267607180,14150,14150,14150,14150,0
|
|
20230804,195400,1267607180,14150,14150,14150,14150,0
|
|
20230804,195300,1267607180,14150,14150,14150,14150,0
|
|
20230804,195200,1267607180,14150,14150,14150,14150,0
|
|
20230804,195100,1267607180,14150,14150,14150,14150,0
|
|
20230804,195000,1267607180,14150,14150,14150,14150,0
|
|
20230804,194900,1267607180,14150,14150,14150,14150,0
|
|
20230804,194800,1267607180,14150,14150,14150,14150,0
|
|
20230804,194700,1267607180,14150,14150,14150,14150,0
|
|
20230804,194600,1267607180,14150,14150,14150,14150,0
|
|
20230804,194500,1267607180,14150,14150,14150,14150,0
|
|
20230804,194400,1267607180,14150,14150,14150,14150,0
|
|
20230804,194300,1267607180,14150,14150,14150,14150,0
|
|
20230804,194200,1267607180,14150,14150,14150,14150,0
|
|
20230804,194100,1267607180,14150,14150,14150,14150,0
|
|
20230804,194000,1267607180,14150,14150,14150,14150,0
|
|
20230804,193900,1267607180,14150,14150,14150,14150,0
|
|
20230804,193800,1267607180,14150,14150,14150,14150,0
|
|
20230804,193700,1267607180,14150,14150,14150,14150,0
|
|
20230804,193600,1267607180,14150,14150,14150,14150,0
|
|
20230804,193500,1267607180,14150,14150,14150,14150,0
|
|
20230804,193400,1267607180,14150,14150,14150,14150,0
|
|
20230804,193300,1267607180,14150,14150,14150,14150,0
|
|
20230804,193200,1267607180,14150,14150,14150,14150,0
|
|
20230804,193100,1267607180,14150,14150,14150,14150,0
|
|
20230804,193000,1267607180,14150,14150,14150,14150,0
|
|
20230804,192900,1267607180,14150,14150,14150,14150,0
|
|
20230804,192800,1267607180,14150,14150,14150,14150,0
|
|
20230804,192700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,192600,1267607180,14150,14150,14150,14150,0
|
|
20230804,192500,1267607180,14150,14150,14150,14150,0
|
|
20230804,192400,1267607180,14150,14150,14150,14150,0
|
|
20230804,192300,1267607180,14150,14150,14150,14150,0
|
|
20230804,192200,1267607180,14150,14150,14150,14150,0
|
|
20230804,192100,1267607180,14150,14150,14150,14150,0
|
|
20230804,192000,1267607180,14150,14150,14150,14150,0
|
|
20230804,191900,1267607180,14150,14150,14150,14150,0
|
|
20230804,191800,1267607180,14150,14150,14150,14150,0
|
|
20230804,191700,1267607180,14150,14150,14150,14150,0
|
|
20230804,191600,1267607180,14150,14150,14150,14150,0
|
|
20230804,191500,1267607180,14150,14150,14150,14150,0
|
|
20230804,191400,1267607180,14150,14150,14150,14150,0
|
|
20230804,191300,1267607180,14150,14150,14150,14150,0
|
|
20230804,191200,1267607180,14150,14150,14150,14150,0
|
|
20230804,191100,1267607180,14150,14150,14150,14150,0
|
|
20230804,191000,1267607180,14150,14150,14150,14150,0
|
|
20230804,190900,1267607180,14150,14150,14150,14150,0
|
|
20230804,190800,1267607180,14150,14150,14150,14150,0
|
|
20230804,190700,1267607180,14150,14150,14150,14150,0
|
|
20230804,190600,1267607180,14150,14150,14150,14150,0
|
|
20230804,190500,1267607180,14150,14150,14150,14150,0
|
|
20230804,190400,1267607180,14150,14150,14150,14150,0
|
|
20230804,190300,1267607180,14150,14150,14150,14150,0
|
|
20230804,190200,1267607180,14150,14150,14150,14150,0
|
|
20230804,190100,1267607180,14150,14150,14150,14150,0
|
|
20230804,190000,1267607180,14150,14150,14150,14150,0
|
|
20230804,185900,1267607180,14150,14150,14150,14150,0
|
|
20230804,185800,1267607180,14150,14150,14150,14150,0
|
|
20230804,185700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,185600,1267607180,14150,14150,14150,14150,0
|
|
20230804,185500,1267607180,14150,14150,14150,14150,0
|
|
20230804,185400,1267607180,14150,14150,14150,14150,0
|
|
20230804,185300,1267607180,14150,14150,14150,14150,0
|
|
20230804,185200,1267607180,14150,14150,14150,14150,0
|
|
20230804,185100,1267607180,14150,14150,14150,14150,0
|
|
20230804,185000,1267607180,14150,14150,14150,14150,0
|
|
20230804,184900,1267607180,14150,14150,14150,14150,0
|
|
20230804,184800,1267607180,14150,14150,14150,14150,0
|
|
20230804,184700,1267607180,14150,14150,14150,14150,0
|
|
20230804,184600,1267607180,14150,14150,14150,14150,0
|
|
20230804,184500,1267607180,14150,14150,14150,14150,0
|
|
20230804,184400,1267607180,14150,14150,14150,14150,0
|
|
20230804,184300,1267607180,14150,14150,14150,14150,0
|
|
20230804,184200,1267607180,14150,14150,14150,14150,0
|
|
20230804,184100,1267607180,14150,14150,14150,14150,0
|
|
20230804,184000,1267607180,14150,14150,14150,14150,0
|
|
20230804,183900,1267607180,14150,14150,14150,14150,0
|
|
20230804,183800,1267607180,14150,14150,14150,14150,0
|
|
20230804,183700,1267607180,14150,14150,14150,14150,0
|
|
20230804,183600,1267607180,14150,14150,14150,14150,0
|
|
20230804,183500,1267607180,14150,14150,14150,14150,0
|
|
20230804,183400,1267607180,14150,14150,14150,14150,0
|
|
20230804,183300,1267607180,14150,14150,14150,14150,0
|
|
20230804,183200,1267607180,14150,14150,14150,14150,0
|
|
20230804,183100,1267607180,14150,14150,14150,14150,0
|
|
20230804,183000,1267607180,14150,14150,14150,14150,0
|
|
20230804,182900,1267607180,14150,14150,14150,14150,0
|
|
20230804,182800,1267607180,14150,14150,14150,14150,0
|
|
20230804,182700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,182600,1267607180,14150,14150,14150,14150,0
|
|
20230804,182500,1267607180,14150,14150,14150,14150,0
|
|
20230804,182400,1267607180,14150,14150,14150,14150,0
|
|
20230804,182300,1267607180,14150,14150,14150,14150,0
|
|
20230804,182200,1267607180,14150,14150,14150,14150,0
|
|
20230804,182100,1267607180,14150,14150,14150,14150,0
|
|
20230804,182000,1267607180,14150,14150,14150,14150,0
|
|
20230804,181900,1267607180,14150,14150,14150,14150,0
|
|
20230804,181800,1267607180,14150,14150,14150,14150,0
|
|
20230804,181700,1267607180,14150,14150,14150,14150,0
|
|
20230804,181600,1267607180,14150,14150,14150,14150,0
|
|
20230804,181500,1267607180,14150,14150,14150,14150,0
|
|
20230804,181400,1267607180,14150,14150,14150,14150,0
|
|
20230804,181300,1267607180,14150,14150,14150,14150,0
|
|
20230804,181200,1267607180,14150,14150,14150,14150,0
|
|
20230804,181100,1267607180,14150,14150,14150,14150,0
|
|
20230804,181000,1267607180,14150,14150,14150,14150,0
|
|
20230804,180900,1267607180,14150,14150,14150,14150,0
|
|
20230804,180800,1267607180,14150,14150,14150,14150,0
|
|
20230804,180700,1267607180,14150,14150,14150,14150,0
|
|
20230804,180600,1267607180,14150,14150,14150,14150,0
|
|
20230804,180500,1267607180,14150,14150,14150,14150,0
|
|
20230804,180400,1267607180,14150,14150,14150,14150,0
|
|
20230804,180300,1267607180,14150,14150,14150,14150,0
|
|
20230804,180200,1267607180,14150,14150,14150,14150,0
|
|
20230804,180100,1267607180,14150,14150,14150,14150,0
|
|
20230804,180000,1267607180,14150,14150,14150,14150,0
|
|
20230804,175900,1267607180,14150,14150,14150,14150,0
|
|
20230804,175800,1267607180,14150,14150,14150,14150,0
|
|
20230804,175700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,175600,1267607180,14150,14150,14150,14150,0
|
|
20230804,175500,1267607180,14150,14150,14150,14150,0
|
|
20230804,175400,1267607180,14150,14150,14150,14150,0
|
|
20230804,175300,1267607180,14150,14150,14150,14150,0
|
|
20230804,175200,1267607180,14150,14150,14150,14150,0
|
|
20230804,175100,1267607180,14150,14150,14150,14150,0
|
|
20230804,175000,1267607180,14150,14150,14150,14150,0
|
|
20230804,174900,1267607180,14150,14150,14150,14150,0
|
|
20230804,174800,1267607180,14150,14150,14150,14150,0
|
|
20230804,174700,1267607180,14150,14150,14150,14150,0
|
|
20230804,174600,1267607180,14150,14150,14150,14150,0
|
|
20230804,174500,1267607180,14150,14150,14150,14150,0
|
|
20230804,174400,1267607180,14150,14150,14150,14150,0
|
|
20230804,174300,1267607180,14150,14150,14150,14150,0
|
|
20230804,174200,1267607180,14150,14150,14150,14150,0
|
|
20230804,174100,1267607180,14150,14150,14150,14150,0
|
|
20230804,174000,1267607180,14150,14150,14150,14150,0
|
|
20230804,173900,1267607180,14150,14150,14150,14150,0
|
|
20230804,173800,1267607180,14150,14150,14150,14150,0
|
|
20230804,173700,1267607180,14150,14150,14150,14150,0
|
|
20230804,173600,1267607180,14150,14150,14150,14150,0
|
|
20230804,173500,1267607180,14150,14150,14150,14150,0
|
|
20230804,173400,1267607180,14150,14150,14150,14150,0
|
|
20230804,173300,1267607180,14150,14150,14150,14150,0
|
|
20230804,173200,1267607180,14150,14150,14150,14150,0
|
|
20230804,173100,1267607180,14150,14150,14150,14150,0
|
|
20230804,173000,1267607180,14150,14150,14150,14150,0
|
|
20230804,172900,1267607180,14150,14150,14150,14150,0
|
|
20230804,172800,1267607180,14150,14150,14150,14150,0
|
|
20230804,172700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,172600,1267607180,14150,14150,14150,14150,0
|
|
20230804,172500,1267607180,14150,14150,14150,14150,0
|
|
20230804,172400,1267607180,14150,14150,14150,14150,0
|
|
20230804,172300,1267607180,14150,14150,14150,14150,0
|
|
20230804,172200,1267607180,14150,14150,14150,14150,0
|
|
20230804,172100,1267607180,14150,14150,14150,14150,0
|
|
20230804,172000,1267607180,14150,14150,14150,14150,0
|
|
20230804,171900,1267607180,14150,14150,14150,14150,0
|
|
20230804,171800,1267607180,14150,14150,14150,14150,0
|
|
20230804,171700,1267607180,14150,14150,14150,14150,0
|
|
20230804,171600,1267607180,14150,14150,14150,14150,0
|
|
20230804,171500,1267607180,14150,14150,14150,14150,0
|
|
20230804,171400,1267607180,14150,14150,14150,14150,0
|
|
20230804,171300,1267607180,14150,14150,14150,14150,0
|
|
20230804,171200,1267607180,14150,14150,14150,14150,0
|
|
20230804,171100,1267607180,14150,14150,14150,14150,0
|
|
20230804,171000,1267607180,14150,14150,14150,14150,0
|
|
20230804,170900,1267607180,14150,14150,14150,14150,0
|
|
20230804,170800,1267607180,14150,14150,14150,14150,0
|
|
20230804,170700,1267607180,14150,14150,14150,14150,0
|
|
20230804,170600,1267607180,14150,14150,14150,14150,0
|
|
20230804,170500,1267607180,14150,14150,14150,14150,0
|
|
20230804,170400,1267607180,14150,14150,14150,14150,0
|
|
20230804,170300,1267607180,14150,14150,14150,14150,0
|
|
20230804,170200,1267607180,14150,14150,14150,14150,0
|
|
20230804,170100,1267607180,14150,14150,14150,14150,0
|
|
20230804,170000,1267607180,14150,14150,14150,14150,0
|
|
20230804,165900,1267607180,14150,14150,14150,14150,0
|
|
20230804,165800,1267607180,14150,14150,14150,14150,0
|
|
20230804,165700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,165600,1267607180,14150,14150,14150,14150,0
|
|
20230804,165500,1267607180,14150,14150,14150,14150,0
|
|
20230804,165400,1267607180,14150,14150,14150,14150,0
|
|
20230804,165300,1267607180,14150,14150,14150,14150,0
|
|
20230804,165200,1267607180,14150,14150,14150,14150,0
|
|
20230804,165100,1267607180,14150,14150,14150,14150,0
|
|
20230804,165000,1267607180,14150,14150,14150,14150,0
|
|
20230804,164900,1267607180,14150,14150,14150,14150,0
|
|
20230804,164800,1267607180,14150,14150,14150,14150,0
|
|
20230804,164700,1267607180,14150,14150,14150,14150,0
|
|
20230804,164600,1267607180,14150,14150,14150,14150,0
|
|
20230804,164500,1267607180,14150,14150,14150,14150,0
|
|
20230804,164400,1267607180,14150,14150,14150,14150,0
|
|
20230804,164300,1267607180,14150,14150,14150,14150,0
|
|
20230804,164200,1267607180,14150,14150,14150,14150,0
|
|
20230804,164100,1267607180,14150,14150,14150,14150,0
|
|
20230804,164000,1267607180,14150,14150,14150,14150,0
|
|
20230804,163900,1267607180,14150,14150,14150,14150,0
|
|
20230804,163800,1267607180,14150,14150,14150,14150,0
|
|
20230804,163700,1267607180,14150,14150,14150,14150,0
|
|
20230804,163600,1267607180,14150,14150,14150,14150,0
|
|
20230804,163500,1267607180,14150,14150,14150,14150,0
|
|
20230804,163400,1267607180,14150,14150,14150,14150,0
|
|
20230804,163300,1267607180,14150,14150,14150,14150,0
|
|
20230804,163200,1267607180,14150,14150,14150,14150,0
|
|
20230804,163100,1267607180,14150,14150,14150,14150,0
|
|
20230804,163000,1267607180,14150,14150,14150,14150,0
|
|
20230804,162900,1267607180,14150,14150,14150,14150,0
|
|
20230804,162800,1267607180,14150,14150,14150,14150,0
|
|
20230804,162700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,162600,1267607180,14150,14150,14150,14150,0
|
|
20230804,162500,1267607180,14150,14150,14150,14150,0
|
|
20230804,162400,1267607180,14150,14150,14150,14150,0
|
|
20230804,162300,1267607180,14150,14150,14150,14150,0
|
|
20230804,162200,1267607180,14150,14150,14150,14150,0
|
|
20230804,162100,1267607180,14150,14150,14150,14150,0
|
|
20230804,162000,1267607180,14150,14150,14150,14150,0
|
|
20230804,161900,1267607180,14150,14150,14150,14150,0
|
|
20230804,161800,1267607180,14150,14150,14150,14150,0
|
|
20230804,161700,1267607180,14150,14150,14150,14150,0
|
|
20230804,161600,1267607180,14150,14150,14150,14150,0
|
|
20230804,161500,1267607180,14150,14150,14150,14150,0
|
|
20230804,161400,1267607180,14150,14150,14150,14150,0
|
|
20230804,161300,1267607180,14150,14150,14150,14150,0
|
|
20230804,161200,1267607180,14150,14150,14150,14150,0
|
|
20230804,161100,1267607180,14150,14150,14150,14150,0
|
|
20230804,161000,1267607180,14150,14150,14150,14150,0
|
|
20230804,160900,1267607180,14150,14150,14150,14150,0
|
|
20230804,160800,1267607180,14150,14150,14150,14150,0
|
|
20230804,160700,1267607180,14150,14150,14150,14150,0
|
|
20230804,160600,1267607180,14150,14150,14150,14150,0
|
|
20230804,160500,1267607180,14150,14150,14150,14150,0
|
|
20230804,160400,1267607180,14150,14150,14150,14150,0
|
|
20230804,160300,1267607180,14150,14150,14150,14150,0
|
|
20230804,160200,1267607180,14150,14150,14150,14150,0
|
|
20230804,160100,1267607180,14150,14150,14150,14150,0
|
|
20230804,160000,1267607180,14150,14150,14150,14150,0
|
|
20230804,155900,1267607180,14150,14150,14150,14150,0
|
|
20230804,155800,1267607180,14150,14150,14150,14150,0
|
|
20230804,155700,1267607180,14150,14150,14150,14150,1451
|
|
20230804,155600,1267607180,14150,14150,14150,14150,0
|
|
20230804,155500,1267607180,14150,14150,14150,14150,0
|
|
20230804,155400,1267607180,14150,14150,14150,14150,0
|
|
20230804,155300,1267607180,14150,14150,14150,14150,0
|
|
20230804,155200,1267607180,14150,14150,14150,14150,0
|
|
20230804,155100,1267607180,14150,14150,14150,14150,0
|
|
20230804,155000,1267607180,14150,14150,14150,14150,0
|
|
20230804,154900,1267607180,14150,14150,14150,14150,0
|
|
20230804,154800,1267607180,14150,14150,14150,14150,0
|
|
20230804,154700,1267607180,14150,14150,14150,14150,0
|
|
20230804,154600,1267607180,14150,14150,14150,14150,0
|
|
20230804,154500,1267607180,14150,14150,14150,14150,0
|
|
20230804,154400,1267607180,14150,14150,14150,14150,0
|
|
20230804,154300,1267607180,14150,14150,14150,14150,0
|
|
20230804,154200,1267607180,14150,14150,14150,14150,0
|
|
20230804,154100,1267607180,14150,14150,14150,14150,0
|
|
20230804,154000,1267607180,14150,14150,14150,14150,0
|
|
20230804,153900,1267607180,14150,14150,14150,14150,0
|
|
20230804,153800,1267607180,14150,14150,14150,14150,0
|
|
20230804,153700,1267607180,14150,14150,14150,14150,0
|
|
20230804,153600,1267607180,14150,14150,14150,14150,0
|
|
20230804,153500,1267607180,14150,14150,14150,14150,0
|
|
20230804,153400,1267607180,14150,14150,14150,14150,0
|
|
20230804,153300,1267607180,14150,14150,14150,14150,0
|
|
20230804,153200,1267607180,14150,14150,14150,14150,0
|
|
20230804,153100,1267607180,14150,14150,14150,14150,0
|
|
20230804,153000,1267607180,14150,14150,14150,14150,1451
|
|
20230804,152900,1247075530,14150,14150,14150,14150,0
|
|
20230804,152800,1247075530,14150,14150,14150,14150,0
|
|
20230804,152700,1247075530,14150,14150,14150,14150,0
|
|
20230804,152600,1247075530,14150,14150,14150,14150,0
|
|
20230804,152500,1247075530,14150,14150,14150,14150,0
|
|
20230804,152400,1247075530,14150,14150,14150,14150,0
|
|
20230804,152300,1247075530,14150,14150,14150,14150,0
|
|
20230804,152200,1247075530,14150,14150,14150,14150,0
|
|
20230804,152100,1247075530,14150,14150,14150,14150,0
|
|
20230804,152000,1247075530,14150,14150,14150,14150,0
|
|
20230804,151900,1247075530,14150,14170,14170,14150,1126
|
|
20230804,151800,1231130760,14170,14170,14180,14170,374
|
|
20230804,151700,1225827880,14180,14180,14180,14160,110
|
|
20230804,151600,1224268560,14180,14160,14180,14140,156
|
|
20230804,151500,1222060660,14180,14180,14190,14140,367
|
|
20230804,151400,1216866980,14180,14180,14180,14180,461
|
|
20230804,151300,1210330000,14180,14150,14180,14140,748
|
|
20230804,151200,1199739420,14150,14140,14150,14140,932
|
|
20230804,151100,1186556940,14140,14140,14140,14140,243
|
|
20230804,151000,1183120920,14140,14130,14140,14130,176
|
|
20230804,150900,1180632560,14130,14110,14140,14110,203
|
|
20230804,150800,1177762490,14120,14130,14130,14120,36
|
|
20230804,150700,1177254110,14130,14130,14140,14130,95
|
|
20230804,150600,1175911410,14130,14140,14140,14110,727
|
|
20230804,150500,1165634570,14120,14120,14140,14120,129
|
|
20230804,150400,1163812830,14120,14120,14120,14110,318
|
|
20230804,150300,1159323940,14120,14130,14130,14120,254
|
|
20230804,150200,1155735720,14140,14130,14140,14130,160
|
|
20230804,150100,1153474630,14140,14140,14140,14140,30
|
|
20230804,150000,1153050430,14140,14120,14140,14120,161
|
|
20230804,145900,1150774890,14110,14110,14110,14100,203
|
|
20230804,145800,1147911090,14110,14170,14170,14110,708
|
|
20230804,145700,1137893490,14170,14170,14170,14160,27
|
|
20230804,145600,1137510920,14170,14160,14170,14160,226
|
|
20230804,145500,1134310630,14160,14140,14160,14110,382
|
|
20230804,145400,1128911460,14150,14140,14160,14140,589
|
|
20230804,145300,1120577280,14140,14150,14150,14130,456
|
|
20230804,145200,1114125410,14150,14150,14160,14150,217
|
|
20230804,145100,1111054000,14150,14120,14150,14110,24
|
|
20230804,145000,1110714920,14150,14150,14150,14150,286
|
|
20230804,144900,1106668020,14150,14170,14180,14150,634
|
|
20230804,144800,1097690680,14170,14170,14170,14170,320
|
|
20230804,144700,1093156280,14170,14150,14170,14150,90
|
|
20230804,144600,1091882570,14130,14130,14130,14090,608
|
|
20230804,144500,1083295640,14120,14130,14130,14120,14
|
|
20230804,144400,1083097930,14130,14130,14130,14130,80
|
|
20230804,144300,1081967530,14120,14080,14120,14080,18
|
|
20230804,144200,1081713570,14130,14100,14140,14050,2479
|
|
20230804,144100,1046822210,14150,14150,14160,14100,294
|
|
20230804,144000,1042673280,14150,14170,14170,14150,37
|
|
20230804,143900,1042149410,14160,14140,14160,14130,275
|
|
20230804,143800,1038260760,14150,14160,14160,14110,119
|
|
20230804,143700,1036580000,14160,14150,14160,14150,126
|
|
20230804,143600,1034796250,14100,14120,14120,14080,1505
|
|
20230804,143500,1013564960,14120,14170,14170,14120,1476
|
|
20230804,143400,992697410,14160,14160,14160,14140,1596
|
|
20230804,143300,970114340,14160,14180,14190,14150,494
|
|
20230804,143200,963114170,14190,14200,14200,14180,711
|
|
20230804,143100,953025660,14200,14180,14210,14170,1480
|
|
20230804,143000,932028360,14190,14250,14300,14190,1566
|
|
20230804,142900,909744070,14250,14250,14310,14250,665
|
|
20230804,142800,900256840,14250,14300,14300,14250,751
|
|
20230804,142700,889536010,14300,14320,14330,14270,1856
|
|
20230804,142600,862974720,14310,14270,14310,14270,4563
|
|
20230804,142500,797737720,14270,14250,14270,14240,368
|
|
20230804,142400,792489840,14250,14210,14250,14200,2198
|
|
20230804,142300,761217090,14210,14200,14220,14200,3280
|
|
20230804,142200,714622370,14200,14190,14200,14180,2287
|
|
20230804,142100,682168800,14190,14190,14190,14180,379
|
|
20230804,142000,676791840,14180,14180,14190,14180,536
|
|
20230804,141900,669189540,14180,14170,14180,14170,570
|
|
20230804,141800,661108690,14170,14170,14170,14170,61
|
|
20230804,141700,660244320,14180,14140,14180,14140,853
|
|
20230804,141600,648155210,14140,14150,14160,14140,406
|
|
20230804,141500,642409150,14140,14130,14160,14130,1448
|
|
20230804,141400,621925360,14130,14120,14130,14120,358
|
|
20230804,141300,616866920,14130,14100,14130,14100,111
|
|
20230804,141200,615299570,14100,14080,14120,14080,8
|
|
20230804,141100,615186870,14080,14120,14130,14080,330
|
|
20230804,141000,610527860,14120,14080,14120,14080,3358
|
|
20230804,140900,563203820,14080,14080,14080,14080,2
|
|
20230804,140800,563175660,14080,14080,14080,14080,189
|
|
20230804,140700,560514540,14080,14090,14090,14080,105
|
|
20230804,140600,559035570,14090,14080,14090,14080,171
|
|
20230804,140500,556626310,14090,14090,14090,14090,4
|
|
20230804,140400,556569950,14080,14090,14100,14080,101
|
|
20230804,140300,555147360,14100,14090,14100,14090,34
|
|
20230804,140200,554668240,14090,14090,14100,14090,179
|
|
20230804,140100,552145610,14090,14100,14100,14060,573
|
|
20230804,140000,544079210,14100,14100,14100,14100,13
|
|
20230804,135900,543895910,14100,14090,14100,14080,132
|
|
20230804,135800,542036050,14090,14100,14100,14080,88
|
|
20230804,135700,540796120,14090,14100,14110,14090,282
|
|
20230804,135600,536819810,14100,14090,14100,14090,241
|
|
20230804,135500,533422080,14080,14100,14100,14080,244
|
|
20230804,135400,529982920,14100,14100,14110,14100,257
|
|
20230804,135300,526358980,14110,14050,14110,14050,642
|
|
20230804,135200,517326340,14090,14100,14100,14050,869
|
|
20230804,135100,505089370,14110,14090,14120,14090,958
|
|
20230804,135000,491574410,14090,14070,14100,14070,469
|
|
20230804,134900,484970330,14070,14050,14100,14010,469
|
|
20230804,134800,478371200,14010,14050,14050,14010,159
|
|
20230804,134700,476139540,14050,14040,14050,14040,644
|
|
20230804,134600,467092230,14050,13940,14050,13940,2343
|
|
20230804,134500,434339400,13930,13920,13930,13870,1120
|
|
20230804,134400,418752410,13910,13920,13920,13880,259
|
|
20230804,134300,415151300,13920,13920,13920,13900,95
|
|
20230804,134200,413829000,13920,13910,13920,13900,252
|
|
20230804,134100,410323290,13910,13890,13920,13890,1259
|
|
20230804,134000,392820160,13890,13830,13890,13830,2402
|
|
20230804,133900,359516130,13830,13810,13830,13810,3
|
|
20230804,133800,359474680,13810,13830,13830,13810,206
|
|
20230804,133700,356626540,13830,13840,13840,13830,153
|
|
20230804,133600,354509290,13830,13820,13830,13820,227
|
|
20230804,133500,351371890,13820,13820,13820,13810,78
|
|
20230804,133400,350294180,13810,13810,13810,13780,131
|
|
20230804,133300,348485100,13810,13810,13810,13810,0
|
|
20230804,133200,348485100,13810,13820,13820,13810,122
|
|
20230804,133100,346800260,13810,13810,13810,13810,100
|
|
20230804,133000,345419260,13810,13790,13810,13750,580
|
|
20230804,132900,337416080,13780,13770,13780,13770,378
|
|
20230804,132800,332207640,13720,13720,13720,13720,0
|
|
20230804,132700,332207640,13720,13730,13730,13720,33
|
|
20230804,132600,331754850,13720,13720,13720,13720,10
|
|
20230804,132500,331617650,13720,13720,13720,13720,124
|
|
20230804,132400,329916370,13780,13780,13780,13780,3
|
|
20230804,132300,329875030,13790,13750,13790,13750,144
|
|
20230804,132200,327892970,13750,13750,13750,13750,1
|
|
20230804,132100,327879220,13750,13720,13750,13710,714
|
|
20230804,132000,318074530,13720,13720,13720,13710,56
|
|
20230804,131900,317306230,13720,13720,13720,13720,2
|
|
20230804,131800,317278790,13720,13720,13720,13720,0
|
|
20230804,131700,317278790,13720,13720,13720,13720,3
|
|
20230804,131600,317237630,13720,13720,13720,13720,0
|
|
20230804,131500,317237630,13720,13720,13720,13720,0
|
|
20230804,131400,317237630,13720,13720,13720,13720,0
|
|
20230804,131300,317237630,13720,13720,13720,13720,0
|
|
20230804,131200,317237630,13720,13720,13720,13720,22
|
|
20230804,131100,316935790,13730,13730,13730,13730,0
|
|
20230804,131000,316935790,13730,13730,13730,13730,0
|
|
20230804,130900,316935790,13730,13730,13730,13730,1
|
|
20230804,130800,316922060,13730,13730,13730,13730,0
|
|
20230804,130700,316922060,13730,13730,13730,13730,0
|
|
20230804,130600,316922060,13730,13740,13740,13730,35
|
|
20230804,130500,316441500,13740,13730,13740,13730,4
|
|
20230804,130400,316386570,13740,13700,13740,13700,258
|
|
20230804,130300,312851930,13680,13680,13680,13680,0
|
|
20230804,130200,312851930,13680,13650,13680,13650,444
|
|
20230804,130100,306788420,13650,13640,13650,13640,126
|
|
20230804,130000,305069770,13640,13650,13650,13640,6
|
|
20230804,125900,304987920,13650,13650,13650,13650,0
|
|
20230804,125800,304987920,13650,13650,13650,13650,0
|
|
20230804,125700,304987920,13650,13650,13650,13650,0
|
|
20230804,125600,304987920,13650,13650,13650,13650,0
|
|
20230804,125500,304987920,13650,13650,13650,13650,0
|
|
20230804,125400,304987920,13650,13650,13650,13650,0
|
|
20230804,125300,304987920,13650,13650,13650,13650,50
|
|
20230804,125200,304305420,13650,13650,13650,13650,10
|
|
20230804,125100,304168920,13650,13650,13650,13650,0
|
|
20230804,125000,304168920,13650,13650,13650,13650,1
|
|
20230804,124900,304155270,13640,13640,13640,13640,5
|
|
20230804,124800,304087070,13640,13620,13640,13620,39
|
|
20230804,124700,303555420,13620,13620,13620,13620,0
|
|
20230804,124600,303555420,13620,13620,13620,13620,0
|
|
20230804,124500,303555420,13620,13620,13620,13620,0
|
|
20230804,124400,303555420,13620,13620,13620,13620,0
|
|
20230804,124300,303555420,13620,13530,13620,13520,184
|
|
20230804,124200,301057390,13600,13600,13600,13600,1
|
|
20230804,124100,301043790,13520,13520,13520,13520,0
|
|
20230804,124000,301043790,13520,13540,13550,13520,304
|
|
20230804,123900,296932200,13530,13530,13530,13530,0
|
|
20230804,123800,296932200,13530,13530,13530,13530,100
|
|
20230804,123700,295579200,13520,13580,13580,13520,480
|
|
20230804,123600,289082560,13620,13620,13620,13620,8
|
|
20230804,123500,288973600,13620,13620,13620,13620,0
|
|
20230804,123400,288973600,13620,13620,13620,13620,0
|
|
20230804,123300,288973600,13620,13620,13620,13620,1
|
|
20230804,123200,288959980,13570,13570,13570,13570,0
|
|
20230804,123100,288959980,13570,13570,13570,13570,21
|
|
20230804,123000,288675010,13570,13570,13570,13570,1
|
|
20230804,122900,288661440,13620,13620,13620,13620,0
|
|
20230804,122800,288661440,13620,13620,13620,13620,0
|
|
20230804,122700,288661440,13620,13620,13620,13620,1
|
|
20230804,122600,288647820,13620,13620,13620,13620,1
|
|
20230804,122500,288634200,13630,13580,13630,13580,108
|
|
20230804,122400,287167160,13630,13600,13630,13590,334
|
|
20230804,122300,282626930,13600,13610,13610,13600,256
|
|
20230804,122200,279145320,13640,13640,13640,13640,0
|
|
20230804,122100,279145320,13640,13640,13640,13640,1
|
|
20230804,122000,279131680,13610,13610,13610,13600,65
|
|
20230804,121900,278247660,13610,13610,13610,13610,25
|
|
20230804,121800,277907410,13610,13610,13610,13610,275
|
|
20230804,121700,274164660,13640,13640,13640,13640,1
|
|
20230804,121600,274151020,13620,13650,13650,13620,208
|
|
20230804,121500,271318030,13630,13630,13630,13630,0
|
|
20230804,121400,271318030,13630,13630,13630,13630,166
|
|
20230804,121300,269055450,13650,13650,13650,13650,1
|
|
20230804,121200,269041800,13650,13650,13650,13650,0
|
|
20230804,121100,269041800,13650,13650,13650,13650,0
|
|
20230804,121000,269041800,13650,13650,13650,13650,1
|
|
20230804,120900,269028150,13650,13650,13650,13650,291
|
|
20230804,120800,265056000,13650,13650,13650,13650,0
|
|
20230804,120700,265056000,13650,13650,13650,13650,0
|
|
20230804,120600,265056000,13650,13650,13650,13650,30
|
|
20230804,120500,264646500,13680,13680,13680,13680,16
|
|
20230804,120400,264427620,13680,13680,13680,13680,1
|
|
20230804,120300,264413940,13650,13650,13650,13650,0
|
|
20230804,120200,264413940,13650,13650,13650,13650,0
|
|
20230804,120100,264413940,13650,13650,13650,13650,0
|
|
20230804,120000,264413940,13650,13650,13650,13650,0
|
|
20230804,115900,264413940,13650,13650,13650,13650,0
|
|
20230804,115800,264413940,13650,13650,13650,13650,0
|
|
20230804,115700,264413940,13650,13650,13650,13650,52
|
|
20230804,115600,263704140,13700,13700,13700,13700,0
|
|
20230804,115500,263704140,13700,13700,13700,13700,0
|
|
20230804,115400,263704140,13700,13700,13700,13700,0
|
|
20230804,115300,263704140,13700,13700,13700,13700,0
|
|
20230804,115200,263704140,13700,13700,13700,13700,0
|
|
20230804,115100,263704140,13700,13700,13700,13700,1
|
|
20230804,115000,263690440,13620,13620,13620,13620,20
|
|
20230804,114900,263418040,13620,13650,13660,13620,249
|
|
20230804,114800,260019440,13700,13700,13700,13700,10
|
|
20230804,114700,259882440,13700,13700,13700,13700,5
|
|
20230804,114600,259813940,13700,13680,13700,13680,9
|
|
20230804,114500,259690700,13680,13650,13680,13650,10
|
|
20230804,114400,259554170,13650,13670,13670,13650,84
|
|
20230804,114300,258407290,13660,13660,13660,13660,94
|
|
20230804,114200,257123250,13660,13660,13660,13660,400
|
|
20230804,114100,251659250,13660,13660,13660,13660,0
|
|
20230804,114000,251659250,13660,13660,13660,13660,0
|
|
20230804,113900,251659250,13660,13660,13660,13660,10
|
|
20230804,113800,251522650,13660,13660,13660,13660,8
|
|
20230804,113700,251413370,13670,13670,13670,13670,2
|
|
20230804,113600,251386030,13670,13670,13670,13670,1
|
|
20230804,113500,251372360,13670,13670,13670,13670,0
|
|
20230804,113400,251372360,13670,13670,13670,13670,1
|
|
20230804,113300,251358690,13650,13670,13670,13650,17
|
|
20230804,113200,251126620,13670,13670,13670,13670,0
|
|
20230804,113100,251126620,13670,13680,13680,13670,19
|
|
20230804,113000,250866720,13680,13660,13680,13660,10
|
|
20230804,112900,250730100,13650,13670,13670,13650,11
|
|
20230804,112800,250579910,13670,13670,13670,13670,91
|
|
20230804,112700,249335940,13690,13720,13720,13690,10
|
|
20230804,112600,249199010,13690,13690,13690,13690,1
|
|
20230804,112500,249185320,13690,13700,13700,13690,34
|
|
20230804,112400,248719610,13730,13700,13730,13700,10
|
|
20230804,112300,248582370,13730,13730,13730,13730,3
|
|
20230804,112200,248541180,13740,13730,13740,13730,56
|
|
20230804,112100,247772180,13740,13740,13740,13740,0
|
|
20230804,112000,247772180,13740,13740,13740,13740,3
|
|
20230804,111900,247730960,13740,13740,13740,13740,0
|
|
20230804,111800,247730960,13740,13740,13740,13740,1
|
|
20230804,111700,247717220,13690,13690,13690,13690,0
|
|
20230804,111600,247717220,13690,13690,13690,13690,100
|
|
20230804,111500,246348220,13690,13690,13690,13690,0
|
|
20230804,111400,246348220,13690,13690,13690,13690,193
|
|
20230804,111300,243706050,13690,13710,13710,13690,369
|
|
20230804,111200,238651750,13750,13750,13750,13740,523
|
|
20230804,111100,231460680,13770,13760,13770,13700,154
|
|
20230804,111000,229348920,13770,13770,13770,13770,0
|
|
20230804,110900,229348920,13770,13770,13770,13770,25
|
|
20230804,110800,229004670,13780,13780,13780,13780,8
|
|
20230804,110700,228894430,13780,13780,13780,13780,0
|
|
20230804,110600,228894430,13780,13780,13780,13780,0
|
|
20230804,110500,228894430,13780,13780,13780,13780,1
|
|
20230804,110400,228880650,13780,13780,13780,13780,12
|
|
20230804,110300,228715290,13790,13790,13790,13790,0
|
|
20230804,110200,228715290,13790,13790,13790,13790,0
|
|
20230804,110100,228715290,13790,13790,13790,13790,1
|
|
20230804,110000,228701500,13780,13780,13780,13780,58
|
|
20230804,105900,227902260,13790,13790,13790,13790,0
|
|
20230804,105800,227902260,13790,13790,13790,13790,0
|
|
20230804,105700,227902260,13790,13790,13790,13790,5
|
|
20230804,105600,227833310,13790,13800,13800,13790,11
|
|
20230804,105500,227681610,13720,13720,13720,13720,1
|
|
20230804,105400,227667890,13780,13780,13780,13780,2
|
|
20230804,105300,227640330,13790,13790,13790,13790,0
|
|
20230804,105200,227640330,13790,13790,13790,13790,0
|
|
20230804,105100,227640330,13790,13790,13790,13790,0
|
|
20230804,105000,227640330,13790,13750,13790,13750,12
|
|
20230804,104900,227475250,13750,13740,13750,13740,52
|
|
20230804,104800,226760310,13750,13800,13800,13750,185
|
|
20230804,104700,224212450,13820,13820,13820,13820,0
|
|
20230804,104600,224212450,13820,13780,13820,13780,41
|
|
20230804,104500,223647430,13820,13820,13820,13820,0
|
|
20230804,104400,223647430,13820,13820,13820,13820,2
|
|
20230804,104300,223619790,13820,13820,13820,13820,0
|
|
20230804,104200,223619790,13820,13820,13820,13820,0
|
|
20230804,104100,223619790,13820,13820,13820,13820,0
|
|
20230804,104000,223619790,13820,13770,13820,13750,125
|
|
20230804,103900,221900250,13810,13810,13810,13810,0
|
|
20230804,103800,221900250,13810,13810,13810,13810,6
|
|
20230804,103700,221817390,13810,13810,13820,13810,129
|
|
20230804,103600,220035890,13810,13810,13810,13810,0
|
|
20230804,103500,220035890,13810,13810,13810,13810,6
|
|
20230804,103400,219953030,13700,13740,13740,13700,175
|
|
20230804,103300,217550400,13820,13820,13820,13820,66
|
|
20230804,103200,216638280,13820,13830,13830,13820,64
|
|
20230804,103100,215753190,13840,13820,13850,13820,520
|
|
20230804,103000,208557360,13750,13720,13750,13720,990
|
|
20230804,102900,194961460,13690,13710,13710,13690,10
|
|
20230804,102800,194824420,13720,13710,13720,13710,2
|
|
20230804,102700,194796990,13730,13730,13730,13730,9
|
|
20230804,102600,194673420,13740,13730,13740,13650,289
|
|
20230804,102500,190713970,13650,13730,13730,13650,30
|
|
20230804,102400,190303190,13740,13730,13740,13630,91
|
|
20230804,102300,189056650,13730,13730,13730,13730,8
|
|
20230804,102200,188946810,13730,13680,13730,13670,309
|
|
20230804,102100,184713800,13670,13670,13670,13670,1
|
|
20230804,102000,184700130,13680,13680,13680,13680,1
|
|
20230804,101900,184686450,13680,13680,13680,13680,0
|
|
20230804,101800,184686450,13680,13680,13690,13680,229
|
|
20230804,101700,181553720,13680,13680,13680,13680,14
|
|
20230804,101600,181362200,13680,13680,13680,13680,7
|
|
20230804,101500,181266440,13680,13630,13680,13620,1007
|
|
20230804,101400,167549480,13670,13690,13690,13670,69
|
|
20230804,101300,166606230,13690,13690,13690,13690,2
|
|
20230804,101200,166578850,13620,13650,13650,13620,202
|
|
20230804,101100,163821580,13690,13690,13690,13690,0
|
|
20230804,101000,163821580,13690,13690,13690,13690,3
|
|
20230804,100900,163780510,13700,13700,13700,13700,0
|
|
20230804,100800,163780510,13700,13700,13700,13700,0
|
|
20230804,100700,163780510,13700,13700,13700,13700,0
|
|
20230804,100600,163780510,13700,13700,13700,13700,1
|
|
20230804,100500,163766810,13590,13640,13640,13590,505
|
|
20230804,100400,156889200,13700,13700,13700,13700,0
|
|
20230804,100300,156889200,13700,13700,13700,13700,0
|
|
20230804,100200,156889200,13700,13700,13700,13700,1
|
|
20230804,100100,156875500,13640,13690,13700,13640,111
|
|
20230804,100000,155356400,13690,13690,13690,13690,8
|
|
20230804,095900,155246880,13690,13660,13690,13660,388
|
|
20230804,095800,149946770,13730,13670,13730,13670,101
|
|
20230804,095700,148564600,13740,13700,13740,13700,14
|
|
20230804,095600,148372760,13700,13740,13740,13700,22
|
|
20230804,095500,148070520,13700,13750,13750,13700,16
|
|
20230804,095400,147851090,13730,13780,13830,13730,434
|
|
20230804,095300,141886320,13840,13840,13840,13840,0
|
|
20230804,095200,141886320,13840,13800,13840,13800,573
|
|
20230804,095100,133969640,13800,13750,13820,13750,34
|
|
20230804,095000,133500920,13820,13850,13850,13750,153
|
|
20230804,094900,131393640,13850,13800,13860,13800,67
|
|
20230804,094800,130465390,13800,13820,13860,13800,78
|
|
20230804,094700,129385980,13820,13790,13820,13790,300
|
|
20230804,094600,125246010,13790,13760,13790,13760,620
|
|
20230804,094500,116704420,13730,13750,13760,13730,133
|
|
20230804,094400,114877360,13760,13760,13760,13760,1
|
|
20230804,094300,114863600,13730,13760,13760,13730,40
|
|
20230804,094200,114313230,13760,13780,13780,13760,351
|
|
20230804,094100,109480000,13780,13770,13780,13770,105
|
|
20230804,094000,108034110,13770,13770,13770,13770,7
|
|
20230804,093900,107937720,13770,13730,13770,13730,232
|
|
20230804,093800,104748160,13700,13690,13700,13690,366
|
|
20230804,093700,99735960,13690,13630,13690,13630,1269
|
|
20230804,093600,82411910,13630,13690,13690,13630,594
|
|
20230804,093500,74304630,13690,13690,13690,13690,7
|
|
20230804,093400,74208800,13690,13700,13700,13650,94
|
|
20230804,093300,72921500,13700,13690,13700,13690,11
|
|
20230804,093200,72770900,13700,13690,13700,13690,51
|
|
20230804,093100,72072590,13690,13690,13690,13690,16
|
|
20230804,093000,71853550,13690,13690,13690,13690,15
|
|
20230804,092900,71648200,13690,13680,13690,13670,203
|
|
20230804,092800,68869960,13670,13630,13670,13630,87
|
|
20230804,092700,67682080,13640,13610,13640,13610,813
|
|
20230804,092600,56598100,13630,13630,13630,13630,0
|
|
20230804,092500,56598100,13630,13630,13630,13630,0
|
|
20230804,092400,56598100,13630,13630,13630,13630,0
|
|
20230804,092300,56598100,13630,13560,13630,13560,106
|
|
20230804,092200,55158220,13630,13630,13630,13630,8
|
|
20230804,092100,55049180,13630,13640,13640,13630,8
|
|
20230804,092000,54940120,13640,13640,13640,13640,3
|
|
20230804,091900,54899200,13560,13560,13560,13560,158
|
|
20230804,091800,52756720,13640,13630,13640,13620,125
|
|
20230804,091700,51052930,13630,13620,13630,13620,5
|
|
20230804,091600,50984820,13630,13630,13630,13630,11
|
|
20230804,091500,50834890,13630,13630,13630,13630,10
|
|
20230804,091400,50698590,13640,13550,13640,13550,211
|
|
20230804,091300,47831760,13590,13590,13590,13550,204
|
|
20230804,091200,45063280,13590,13570,13600,13570,182
|
|
20230804,091100,42589180,13600,13500,13600,13500,275
|
|
20230804,091000,38856710,13500,13350,13500,13350,659
|
|
20230804,090900,30014300,13310,13330,13330,13310,660
|
|
20230804,090800,21228550,13320,13320,13320,13320,70
|
|
20230804,090700,20296150,13320,13350,13350,13320,72
|
|
20230804,090600,19335520,13350,13350,13350,13350,55
|
|
20230804,090500,18601270,13350,13400,13400,13200,1211
|
|
20230804,090400,2580590,13410,13420,13420,13400,31
|
|
20230804,090300,2164740,13420,13460,13460,13420,127
|
|
20230804,090200,457670,13490,13490,13490,13490,0
|
|
20230804,090100,457670,13490,13490,13490,13490,1
|
|
20230804,090000,444180,13460,13460,13460,13460,33
|