610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190700,270854940,14900,14900,14900,14900,91
|
|
20230804,190600,270854940,14900,14900,14900,14900,0
|
|
20230804,190500,270854940,14900,14900,14900,14900,0
|
|
20230804,190400,270854940,14900,14900,14900,14900,0
|
|
20230804,190300,270854940,14900,14900,14900,14900,0
|
|
20230804,190200,270854940,14900,14900,14900,14900,0
|
|
20230804,190100,270854940,14900,14900,14900,14900,0
|
|
20230804,190000,270854940,14900,14900,14900,14900,0
|
|
20230804,185900,270854940,14900,14900,14900,14900,0
|
|
20230804,185800,270854940,14900,14900,14900,14900,0
|
|
20230804,185700,270854940,14900,14900,14900,14900,0
|
|
20230804,185600,270854940,14900,14900,14900,14900,0
|
|
20230804,185500,270854940,14900,14900,14900,14900,0
|
|
20230804,185400,270854940,14900,14900,14900,14900,0
|
|
20230804,185300,270854940,14900,14900,14900,14900,0
|
|
20230804,185200,270854940,14900,14900,14900,14900,0
|
|
20230804,185100,270854940,14900,14900,14900,14900,0
|
|
20230804,185000,270854940,14900,14900,14900,14900,0
|
|
20230804,184900,270854940,14900,14900,14900,14900,0
|
|
20230804,184800,270854940,14900,14900,14900,14900,0
|
|
20230804,184700,270854940,14900,14900,14900,14900,0
|
|
20230804,184600,270854940,14900,14900,14900,14900,0
|
|
20230804,184500,270854940,14900,14900,14900,14900,0
|
|
20230804,184400,270854940,14900,14900,14900,14900,0
|
|
20230804,184300,270854940,14900,14900,14900,14900,0
|
|
20230804,184200,270854940,14900,14900,14900,14900,0
|
|
20230804,184100,270854940,14900,14900,14900,14900,0
|
|
20230804,184000,270854940,14900,14900,14900,14900,0
|
|
20230804,183900,270854940,14900,14900,14900,14900,0
|
|
20230804,183800,270854940,14900,14900,14900,14900,0
|
|
20230804,183700,270854940,14900,14900,14900,14900,91
|
|
20230804,183600,270854940,14900,14900,14900,14900,0
|
|
20230804,183500,270854940,14900,14900,14900,14900,0
|
|
20230804,183400,270854940,14900,14900,14900,14900,0
|
|
20230804,183300,270854940,14900,14900,14900,14900,0
|
|
20230804,183200,270854940,14900,14900,14900,14900,0
|
|
20230804,183100,270854940,14900,14900,14900,14900,0
|
|
20230804,183000,270854940,14900,14900,14900,14900,0
|
|
20230804,182900,270854940,14900,14900,14900,14900,0
|
|
20230804,182800,270854940,14900,14900,14900,14900,0
|
|
20230804,182700,270854940,14900,14900,14900,14900,0
|
|
20230804,182600,270854940,14900,14900,14900,14900,0
|
|
20230804,182500,270854940,14900,14900,14900,14900,0
|
|
20230804,182400,270854940,14900,14900,14900,14900,0
|
|
20230804,182300,270854940,14900,14900,14900,14900,0
|
|
20230804,182200,270854940,14900,14900,14900,14900,0
|
|
20230804,182100,270854940,14900,14900,14900,14900,0
|
|
20230804,182000,270854940,14900,14900,14900,14900,0
|
|
20230804,181900,270854940,14900,14900,14900,14900,0
|
|
20230804,181800,270854940,14900,14900,14900,14900,0
|
|
20230804,181700,270854940,14900,14900,14900,14900,0
|
|
20230804,181600,270854940,14900,14900,14900,14900,0
|
|
20230804,181500,270854940,14900,14900,14900,14900,0
|
|
20230804,181400,270854940,14900,14900,14900,14900,0
|
|
20230804,181300,270854940,14900,14900,14900,14900,0
|
|
20230804,181200,270854940,14900,14900,14900,14900,0
|
|
20230804,181100,270854940,14900,14900,14900,14900,0
|
|
20230804,181000,270854940,14900,14900,14900,14900,0
|
|
20230804,180900,270854940,14900,14900,14900,14900,0
|
|
20230804,180800,270854940,14900,14900,14900,14900,0
|
|
20230804,180700,270854940,14900,14900,14900,14900,91
|
|
20230804,180600,270854940,14900,14900,14900,14900,0
|
|
20230804,180500,270854940,14900,14900,14900,14900,0
|
|
20230804,180400,270854940,14900,14900,14900,14900,0
|
|
20230804,180300,270854940,14900,14900,14900,14900,0
|
|
20230804,180200,270854940,14900,14900,14900,14900,0
|
|
20230804,180100,270854940,14900,14900,14900,14900,0
|
|
20230804,180000,270854940,14900,14900,14900,14900,0
|
|
20230804,175900,270854940,14900,14900,14900,14900,0
|
|
20230804,175800,270854940,14900,14900,14900,14900,0
|
|
20230804,175700,270854940,14900,14900,14900,14900,0
|
|
20230804,175600,270854940,14900,14900,14900,14900,0
|
|
20230804,175500,270854940,14900,14900,14900,14900,0
|
|
20230804,175400,270854940,14900,14900,14900,14900,0
|
|
20230804,175300,270854940,14900,14900,14900,14900,0
|
|
20230804,175200,270854940,14900,14900,14900,14900,0
|
|
20230804,175100,270854940,14900,14900,14900,14900,0
|
|
20230804,175000,270854940,14900,14900,14900,14900,0
|
|
20230804,174900,270854940,14900,14900,14900,14900,0
|
|
20230804,174800,270854940,14900,14900,14900,14900,0
|
|
20230804,174700,270854940,14900,14900,14900,14900,0
|
|
20230804,174600,270854940,14900,14900,14900,14900,0
|
|
20230804,174500,270854940,14900,14900,14900,14900,0
|
|
20230804,174400,270854940,14900,14900,14900,14900,0
|
|
20230804,174300,270854940,14900,14900,14900,14900,0
|
|
20230804,174200,270854940,14900,14900,14900,14900,0
|
|
20230804,174100,270854940,14900,14900,14900,14900,0
|
|
20230804,174000,270854940,14900,14900,14900,14900,0
|
|
20230804,173900,270854940,14900,14900,14900,14900,0
|
|
20230804,173800,270854940,14900,14900,14900,14900,0
|
|
20230804,173700,270854940,14900,14900,14900,14900,91
|
|
20230804,173600,270854940,14900,14900,14900,14900,0
|
|
20230804,173500,270854940,14900,14900,14900,14900,0
|
|
20230804,173400,270854940,14900,14900,14900,14900,0
|
|
20230804,173300,270854940,14900,14900,14900,14900,0
|
|
20230804,173200,270854940,14900,14900,14900,14900,0
|
|
20230804,173100,270854940,14900,14900,14900,14900,0
|
|
20230804,173000,270854940,14900,14900,14900,14900,0
|
|
20230804,172900,270854940,14900,14900,14900,14900,0
|
|
20230804,172800,270854940,14900,14900,14900,14900,0
|
|
20230804,172700,270854940,14900,14900,14900,14900,0
|
|
20230804,172600,270854940,14900,14900,14900,14900,0
|
|
20230804,172500,270854940,14900,14900,14900,14900,0
|
|
20230804,172400,270854940,14900,14900,14900,14900,0
|
|
20230804,172300,270854940,14900,14900,14900,14900,0
|
|
20230804,172200,270854940,14900,14900,14900,14900,0
|
|
20230804,172100,270854940,14900,14900,14900,14900,0
|
|
20230804,172000,270854940,14900,14900,14900,14900,0
|
|
20230804,171900,270854940,14900,14900,14900,14900,0
|
|
20230804,171800,270854940,14900,14900,14900,14900,0
|
|
20230804,171700,270854940,14900,14900,14900,14900,0
|
|
20230804,171600,270854940,14900,14900,14900,14900,0
|
|
20230804,171500,270854940,14900,14900,14900,14900,0
|
|
20230804,171400,270854940,14900,14900,14900,14900,0
|
|
20230804,171300,270854940,14900,14900,14900,14900,0
|
|
20230804,171200,270854940,14900,14900,14900,14900,0
|
|
20230804,171100,270854940,14900,14900,14900,14900,0
|
|
20230804,171000,270854940,14900,14900,14900,14900,0
|
|
20230804,170900,270854940,14900,14900,14900,14900,0
|
|
20230804,170800,270854940,14900,14900,14900,14900,0
|
|
20230804,170700,270854940,14900,14900,14900,14900,91
|
|
20230804,170600,270854940,14900,14900,14900,14900,0
|
|
20230804,170500,270854940,14900,14900,14900,14900,0
|
|
20230804,170400,270854940,14900,14900,14900,14900,0
|
|
20230804,170300,270854940,14900,14900,14900,14900,0
|
|
20230804,170200,270854940,14900,14900,14900,14900,0
|
|
20230804,170100,270854940,14900,14900,14900,14900,0
|
|
20230804,170000,270854940,14900,14900,14900,14900,0
|
|
20230804,165900,270854940,14900,14900,14900,14900,0
|
|
20230804,165800,270854940,14900,14900,14900,14900,0
|
|
20230804,165700,270854940,14900,14900,14900,14900,0
|
|
20230804,165600,270854940,14900,14900,14900,14900,0
|
|
20230804,165500,270854940,14900,14900,14900,14900,0
|
|
20230804,165400,270854940,14900,14900,14900,14900,0
|
|
20230804,165300,270854940,14900,14900,14900,14900,0
|
|
20230804,165200,270854940,14900,14900,14900,14900,0
|
|
20230804,165100,270854940,14900,14900,14900,14900,0
|
|
20230804,165000,270854940,14900,14900,14900,14900,0
|
|
20230804,164900,270854940,14900,14900,14900,14900,0
|
|
20230804,164800,270854940,14900,14900,14900,14900,0
|
|
20230804,164700,270854940,14900,14900,14900,14900,0
|
|
20230804,164600,270854940,14900,14900,14900,14900,0
|
|
20230804,164500,270854940,14900,14900,14900,14900,0
|
|
20230804,164400,270854940,14900,14900,14900,14900,0
|
|
20230804,164300,270854940,14900,14900,14900,14900,0
|
|
20230804,164200,270854940,14900,14900,14900,14900,0
|
|
20230804,164100,270854940,14900,14900,14900,14900,0
|
|
20230804,164000,270854940,14900,14900,14900,14900,0
|
|
20230804,163900,270854940,14900,14900,14900,14900,0
|
|
20230804,163800,270854940,14900,14900,14900,14900,0
|
|
20230804,163700,270854940,14900,14900,14900,14900,91
|
|
20230804,163600,270854940,14900,14900,14900,14900,0
|
|
20230804,163500,270854940,14900,14900,14900,14900,0
|
|
20230804,163400,270854940,14900,14900,14900,14900,0
|
|
20230804,163300,270854940,14900,14900,14900,14900,0
|
|
20230804,163200,270854940,14900,14900,14900,14900,0
|
|
20230804,163100,270854940,14900,14900,14900,14900,0
|
|
20230804,163000,270854940,14900,14900,14900,14900,0
|
|
20230804,162900,270854940,14900,14900,14900,14900,0
|
|
20230804,162800,270854940,14900,14900,14900,14900,0
|
|
20230804,162700,270854940,14900,14900,14900,14900,0
|
|
20230804,162600,270854940,14900,14900,14900,14900,0
|
|
20230804,162500,270854940,14900,14900,14900,14900,0
|
|
20230804,162400,270854940,14900,14900,14900,14900,0
|
|
20230804,162300,270854940,14900,14900,14900,14900,0
|
|
20230804,162200,270854940,14900,14900,14900,14900,0
|
|
20230804,162100,270854940,14900,14900,14900,14900,0
|
|
20230804,162000,270854940,14900,14900,14900,14900,0
|
|
20230804,161900,270854940,14900,14900,14900,14900,0
|
|
20230804,161800,270854940,14900,14900,14900,14900,0
|
|
20230804,161700,270854940,14900,14900,14900,14900,0
|
|
20230804,161600,270854940,14900,14900,14900,14900,0
|
|
20230804,161500,270854940,14900,14900,14900,14900,0
|
|
20230804,161400,270854940,14900,14900,14900,14900,0
|
|
20230804,161300,270854940,14900,14900,14900,14900,0
|
|
20230804,161200,270854940,14900,14900,14900,14900,0
|
|
20230804,161100,270854940,14900,14900,14900,14900,0
|
|
20230804,161000,270854940,14900,14900,14900,14900,0
|
|
20230804,160900,270854940,14900,14900,14900,14900,0
|
|
20230804,160800,270854940,14900,14900,14900,14900,0
|
|
20230804,160700,270854940,14900,14900,14900,14900,91
|
|
20230804,160600,270854940,14900,14900,14900,14900,0
|
|
20230804,160500,270854940,14900,14900,14900,14900,0
|
|
20230804,160400,270854940,14900,14900,14900,14900,0
|
|
20230804,160300,270854940,14900,14900,14900,14900,0
|
|
20230804,160200,270854940,14900,14900,14900,14900,0
|
|
20230804,160100,270854940,14900,14900,14900,14900,0
|
|
20230804,160000,270854940,14900,14900,14900,14900,0
|
|
20230804,155900,270854940,14900,14900,14900,14900,0
|
|
20230804,155800,270854940,14900,14900,14900,14900,0
|
|
20230804,155700,270854940,14900,14900,14900,14900,0
|
|
20230804,155600,270854940,14900,14900,14900,14900,0
|
|
20230804,155500,270854940,14900,14900,14900,14900,0
|
|
20230804,155400,270854940,14900,14900,14900,14900,0
|
|
20230804,155300,270854940,14900,14900,14900,14900,0
|
|
20230804,155200,270854940,14900,14900,14900,14900,0
|
|
20230804,155100,270854940,14900,14900,14900,14900,0
|
|
20230804,155000,270854940,14900,14900,14900,14900,0
|
|
20230804,154900,270854940,14900,14900,14900,14900,0
|
|
20230804,154800,270854940,14900,14900,14900,14900,0
|
|
20230804,154700,270854940,14900,14900,14900,14900,0
|
|
20230804,154600,270854940,14900,14900,14900,14900,0
|
|
20230804,154500,270854940,14900,14900,14900,14900,0
|
|
20230804,154400,270854940,14900,14900,14900,14900,0
|
|
20230804,154300,270854940,14900,14900,14900,14900,0
|
|
20230804,154200,270854940,14900,14900,14900,14900,0
|
|
20230804,154100,270854940,14900,14900,14900,14900,0
|
|
20230804,154000,270854940,14900,14900,14900,14900,0
|
|
20230804,153900,270854940,14900,14900,14900,14900,0
|
|
20230804,153800,270854940,14900,14900,14900,14900,0
|
|
20230804,153700,270854940,14900,14900,14900,14900,91
|
|
20230804,153600,270854940,14900,14900,14900,14900,0
|
|
20230804,153500,270854940,14900,14900,14900,14900,0
|
|
20230804,153400,270854940,14900,14900,14900,14900,0
|
|
20230804,153300,270854940,14900,14900,14900,14900,0
|
|
20230804,153200,270854940,14900,14900,14900,14900,0
|
|
20230804,153100,270854940,14900,14900,14900,14900,0
|
|
20230804,153000,270854940,14900,14900,14900,14900,91
|
|
20230804,152900,269499040,14910,14910,14910,14910,0
|
|
20230804,152800,269499040,14910,14910,14910,14910,0
|
|
20230804,152700,269499040,14910,14910,14910,14910,0
|
|
20230804,152600,269499040,14910,14910,14910,14910,0
|
|
20230804,152500,269499040,14910,14910,14910,14910,0
|
|
20230804,152400,269499040,14910,14910,14910,14910,0
|
|
20230804,152300,269499040,14910,14910,14910,14910,0
|
|
20230804,152200,269499040,14910,14910,14910,14910,0
|
|
20230804,152100,269499040,14910,14910,14910,14910,0
|
|
20230804,152000,269499040,14910,14910,14910,14910,0
|
|
20230804,151900,269499040,14910,14910,14910,14910,24
|
|
20230804,151800,269141200,14910,14920,14920,14910,42
|
|
20230804,151700,268514600,14950,14950,14950,14950,0
|
|
20230804,151600,268514600,14950,14950,14950,14950,10
|
|
20230804,151500,268365100,14920,14920,14920,14920,10
|
|
20230804,151400,268215900,14940,14940,14940,14940,0
|
|
20230804,151300,268215900,14940,14940,14940,14940,104
|
|
20230804,151200,266662140,14890,14890,14890,14890,0
|
|
20230804,151100,266662140,14890,14890,14890,14890,0
|
|
20230804,151000,266662140,14890,14890,14890,14890,0
|
|
20230804,150900,266662140,14890,14890,14890,14890,0
|
|
20230804,150800,266662140,14890,14890,14890,14890,0
|
|
20230804,150700,266662140,14890,14890,14890,14890,0
|
|
20230804,150600,266662140,14890,14890,14890,14890,0
|
|
20230804,150500,266662140,14890,14890,14890,14890,3
|
|
20230804,150400,266617470,14920,14920,14920,14920,0
|
|
20230804,150300,266617470,14920,14920,14920,14920,0
|
|
20230804,150200,266617470,14920,14920,14920,14920,0
|
|
20230804,150100,266617470,14920,14920,14920,14920,201
|
|
20230804,150000,263618550,14920,14920,14920,14920,0
|
|
20230804,145900,263618550,14920,14920,14920,14920,0
|
|
20230804,145800,263618550,14920,14920,14920,14920,0
|
|
20230804,145700,263618550,14920,14920,14920,14920,0
|
|
20230804,145600,263618550,14920,14920,14920,14920,0
|
|
20230804,145500,263618550,14920,14920,14920,14920,0
|
|
20230804,145400,263618550,14920,14920,14920,14920,0
|
|
20230804,145300,263618550,14920,14920,14920,14920,0
|
|
20230804,145200,263618550,14920,14920,14920,14920,0
|
|
20230804,145100,263618550,14920,14920,14920,14920,0
|
|
20230804,145000,263618550,14920,14920,14920,14920,0
|
|
20230804,144900,263618550,14920,14920,14920,14920,2
|
|
20230804,144800,263588710,14890,14890,14890,14890,0
|
|
20230804,144700,263588710,14890,14890,14890,14890,0
|
|
20230804,144600,263588710,14890,14890,14890,14890,0
|
|
20230804,144500,263588710,14890,14890,14890,14890,0
|
|
20230804,144400,263588710,14890,14890,14890,14890,0
|
|
20230804,144300,263588710,14890,14890,14890,14890,0
|
|
20230804,144200,263588710,14890,14890,14890,14890,0
|
|
20230804,144100,263588710,14890,14890,14890,14890,0
|
|
20230804,144000,263588710,14890,14890,14890,14890,96
|
|
20230804,143900,262159270,14930,14940,14940,14930,1500
|
|
20230804,143800,239749750,14930,14930,14930,14930,0
|
|
20230804,143700,239749750,14930,14930,14930,14930,0
|
|
20230804,143600,239749750,14930,14930,14930,14930,0
|
|
20230804,143500,239749750,14930,14930,14930,14930,0
|
|
20230804,143400,239749750,14930,14930,14930,14930,0
|
|
20230804,143300,239749750,14930,14920,14930,14920,289
|
|
20230804,143200,235437840,14910,14910,14910,14910,0
|
|
20230804,143100,235437840,14910,14910,14910,14910,0
|
|
20230804,143000,235437840,14910,14910,14910,14910,0
|
|
20230804,142900,235437840,14910,14910,14910,14910,0
|
|
20230804,142800,235437840,14910,14910,14910,14910,10
|
|
20230804,142700,235288740,14880,14880,14880,14880,50
|
|
20230804,142600,234544740,14900,14900,14900,14900,0
|
|
20230804,142500,234544740,14900,14900,14900,14900,0
|
|
20230804,142400,234544740,14900,14900,14900,14900,336
|
|
20230804,142300,229538340,14910,14910,14910,14910,0
|
|
20230804,142200,229538340,14910,14910,14910,14910,20
|
|
20230804,142100,229240140,14930,14970,14970,14930,26
|
|
20230804,142000,228851660,15000,15000,15000,15000,0
|
|
20230804,141900,228851660,15000,15000,15000,15000,0
|
|
20230804,141800,228851660,15000,15000,15000,15000,0
|
|
20230804,141700,228851660,15000,15000,15000,15000,0
|
|
20230804,141600,228851660,15000,15000,15000,15000,0
|
|
20230804,141500,228851660,15000,15000,15000,15000,3
|
|
20230804,141400,228806660,14990,14990,14990,14990,0
|
|
20230804,141300,228806660,14990,14990,14990,14990,0
|
|
20230804,141200,228806660,14990,14950,15080,14950,245
|
|
20230804,141100,225136730,14890,14900,14900,14890,68
|
|
20230804,141000,224123620,14950,14950,14950,14950,0
|
|
20230804,140900,224123620,14950,14950,14950,14950,0
|
|
20230804,140800,224123620,14950,14920,14950,14920,3
|
|
20230804,140700,224078800,14950,14950,14950,14950,0
|
|
20230804,140600,224078800,14950,14910,14950,14910,45
|
|
20230804,140500,223406250,14940,14910,14940,14910,4
|
|
20230804,140400,223346550,14910,14910,14910,14910,1
|
|
20230804,140300,223331640,14910,14910,14910,14910,0
|
|
20230804,140200,223331640,14910,14910,14910,14910,0
|
|
20230804,140100,223331640,14910,14910,14910,14910,0
|
|
20230804,140000,223331640,14910,14910,14910,14910,286
|
|
20230804,135900,219067380,14900,14900,14900,14900,286
|
|
20230804,135800,214805980,14870,14870,14870,14870,0
|
|
20230804,135700,214805980,14870,14870,14870,14870,342
|
|
20230804,135600,209720440,14870,14870,14870,14870,296
|
|
20230804,135500,205318920,14940,14940,14940,14940,0
|
|
20230804,135400,205318920,14940,14940,14940,14940,0
|
|
20230804,135300,205318920,14940,14940,14940,14940,0
|
|
20230804,135200,205318920,14940,14910,14940,14910,5
|
|
20230804,135100,205244280,14940,14920,14940,14920,32
|
|
20230804,135000,204766400,14940,14940,14940,14940,0
|
|
20230804,134900,204766400,14940,14940,14940,14940,0
|
|
20230804,134800,204766400,14940,14940,14940,14940,0
|
|
20230804,134700,204766400,14940,14940,14940,14940,0
|
|
20230804,134600,204766400,14940,14940,14940,14940,0
|
|
20230804,134500,204766400,14940,14940,14940,14940,0
|
|
20230804,134400,204766400,14940,14940,14940,14940,0
|
|
20230804,134300,204766400,14940,14940,14940,14940,0
|
|
20230804,134200,204766400,14940,14940,14940,14940,0
|
|
20230804,134100,204766400,14940,14930,14940,14930,4
|
|
20230804,134000,204706650,14940,14940,14940,14940,0
|
|
20230804,133900,204706650,14940,14940,14940,14940,0
|
|
20230804,133800,204706650,14940,14900,14940,14900,6
|
|
20230804,133700,204617090,14900,14900,14900,14900,35
|
|
20230804,133600,204095590,14900,14830,14900,14830,255
|
|
20230804,133500,200303720,14830,14830,14830,14830,0
|
|
20230804,133400,200303720,14830,14830,14830,14830,0
|
|
20230804,133300,200303720,14830,14830,14830,14830,0
|
|
20230804,133200,200303720,14830,14830,14830,14830,0
|
|
20230804,133100,200303720,14830,14830,14830,14830,0
|
|
20230804,133000,200303720,14830,14830,14830,14830,0
|
|
20230804,132900,200303720,14830,14830,14830,14830,0
|
|
20230804,132800,200303720,14830,14830,14830,14830,69
|
|
20230804,132700,199280450,14830,14830,14830,14830,0
|
|
20230804,132600,199280450,14830,14830,14830,14830,0
|
|
20230804,132500,199280450,14830,14830,14830,14830,0
|
|
20230804,132400,199280450,14830,14830,14830,14830,0
|
|
20230804,132300,199280450,14830,14830,14830,14830,0
|
|
20230804,132200,199280450,14830,14830,14830,14830,0
|
|
20230804,132100,199280450,14830,14830,14830,14830,0
|
|
20230804,132000,199280450,14830,14820,14830,14820,289
|
|
20230804,131900,194997440,14780,14780,14780,14780,243
|
|
20230804,131800,191405900,14760,14790,14790,14760,389
|
|
20230804,131700,185661170,14800,14880,14890,14800,599
|
|
20230804,131600,176760280,14880,14880,14880,14880,0
|
|
20230804,131500,176760280,14880,14880,14880,14880,0
|
|
20230804,131400,176760280,14880,14880,14880,14880,0
|
|
20230804,131300,176760280,14880,14880,14880,14880,0
|
|
20230804,131200,176760280,14880,14880,14880,14880,0
|
|
20230804,131100,176760280,14880,14880,14880,14880,0
|
|
20230804,131000,176760280,14880,14880,14880,14880,0
|
|
20230804,130900,176760280,14880,14880,14880,14880,0
|
|
20230804,130800,176760280,14880,14880,14880,14880,1
|
|
20230804,130700,176745400,14830,14830,14830,14830,0
|
|
20230804,130600,176745400,14830,14830,14830,14830,0
|
|
20230804,130500,176745400,14830,14830,14830,14830,0
|
|
20230804,130400,176745400,14830,14830,14830,14830,87
|
|
20230804,130300,175455190,14830,14830,14830,14830,0
|
|
20230804,130200,175455190,14830,14830,14830,14830,225
|
|
20230804,130100,172118440,14830,14830,14830,14830,286
|
|
20230804,130000,167877060,14890,14890,14890,14890,299
|
|
20230804,125900,163424950,14950,14950,14950,14950,0
|
|
20230804,125800,163424950,14950,14950,14950,14950,0
|
|
20230804,125700,163424950,14950,14950,14950,14950,0
|
|
20230804,125600,163424950,14950,14950,14950,14950,0
|
|
20230804,125500,163424950,14950,14950,14950,14950,0
|
|
20230804,125400,163424950,14950,14950,14950,14950,0
|
|
20230804,125300,163424950,14950,14950,14950,14950,0
|
|
20230804,125200,163424950,14950,14910,14950,14910,8
|
|
20230804,125100,163305430,14950,14950,14950,14950,2
|
|
20230804,125000,163275530,14930,14900,14930,14900,38
|
|
20230804,124900,162708250,14930,14930,14930,14930,2
|
|
20230804,124800,162678390,14850,14900,14900,14850,68
|
|
20230804,124700,161667190,14900,14870,14900,14870,32
|
|
20230804,124600,161191290,14870,14900,14900,14870,4
|
|
20230804,124500,161131750,14870,14870,14870,14870,0
|
|
20230804,124400,161131750,14870,14900,14900,14870,2
|
|
20230804,124300,161101980,14890,14890,14890,14860,42
|
|
20230804,124200,160476660,14900,14850,14900,14850,15
|
|
20230804,124100,160253380,14810,14950,14970,14810,94
|
|
20230804,124000,158854060,14870,14950,14960,14870,13
|
|
20230804,123900,158659680,14950,14960,14960,14950,11
|
|
20230804,123800,158495130,14960,14790,14960,14790,32
|
|
20230804,123700,158018550,14760,14760,14760,14760,7
|
|
20230804,123600,157915230,14760,14760,14760,14760,0
|
|
20230804,123500,157915230,14760,14760,14760,14760,0
|
|
20230804,123400,157915230,14760,14760,14760,14760,0
|
|
20230804,123300,157915230,14760,14760,14760,14760,0
|
|
20230804,123200,157915230,14760,14760,14760,14760,0
|
|
20230804,123100,157915230,14760,14760,14760,14760,0
|
|
20230804,123000,157915230,14760,14760,14760,14760,0
|
|
20230804,122900,157915230,14760,14760,14760,14760,0
|
|
20230804,122800,157915230,14760,14760,14760,14760,0
|
|
20230804,122700,157915230,14760,14760,14760,14760,0
|
|
20230804,122600,157915230,14760,14760,14760,14760,0
|
|
20230804,122500,157915230,14760,14760,14760,14760,0
|
|
20230804,122400,157915230,14760,14760,14760,14760,0
|
|
20230804,122300,157915230,14760,14760,14760,14760,2
|
|
20230804,122200,157885710,14750,14750,14750,14750,0
|
|
20230804,122100,157885710,14750,14750,14750,14750,0
|
|
20230804,122000,157885710,14750,14750,14750,14750,0
|
|
20230804,121900,157885710,14750,14750,14750,14750,0
|
|
20230804,121800,157885710,14750,14750,14750,14750,237
|
|
20230804,121700,154389960,14750,14750,14750,14750,0
|
|
20230804,121600,154389960,14750,14750,14750,14750,0
|
|
20230804,121500,154389960,14750,14750,14750,14750,0
|
|
20230804,121400,154389960,14750,14750,14750,14750,0
|
|
20230804,121300,154389960,14750,14750,14750,14750,0
|
|
20230804,121200,154389960,14750,14750,14750,14750,1
|
|
20230804,121100,154375210,14700,14700,14700,14700,0
|
|
20230804,121000,154375210,14700,14700,14700,14700,0
|
|
20230804,120900,154375210,14700,14700,14700,14700,0
|
|
20230804,120800,154375210,14700,14700,14700,14700,0
|
|
20230804,120700,154375210,14700,14700,14700,14700,0
|
|
20230804,120600,154375210,14700,14700,14700,14700,0
|
|
20230804,120500,154375210,14700,14700,14700,14700,0
|
|
20230804,120400,154375210,14700,14700,14700,14700,0
|
|
20230804,120300,154375210,14700,14700,14700,14700,0
|
|
20230804,120200,154375210,14700,14700,14700,14700,0
|
|
20230804,120100,154375210,14700,14700,14700,14700,0
|
|
20230804,120000,154375210,14700,14700,14700,14700,6
|
|
20230804,115900,154287010,14700,14700,14700,14700,0
|
|
20230804,115800,154287010,14700,14710,14710,14700,60
|
|
20230804,115700,153404910,14710,14710,14710,14710,0
|
|
20230804,115600,153404910,14710,14710,14710,14710,0
|
|
20230804,115500,153404910,14710,14710,14710,14710,27
|
|
20230804,115400,153007740,14710,14710,14710,14710,13
|
|
20230804,115300,152816510,14960,14920,14960,14920,5
|
|
20230804,115200,152741750,14720,14720,14720,14720,191
|
|
20230804,115100,149930230,14720,14720,14720,14720,0
|
|
20230804,115000,149930230,14720,14720,14720,14720,0
|
|
20230804,114900,149930230,14720,14720,14720,14720,0
|
|
20230804,114800,149930230,14720,14720,14720,14720,0
|
|
20230804,114700,149930230,14720,14720,14720,14720,10
|
|
20230804,114600,149783030,14720,14720,14720,14720,0
|
|
20230804,114500,149783030,14720,14720,14720,14720,0
|
|
20230804,114400,149783030,14720,14720,14720,14720,0
|
|
20230804,114300,149783030,14720,14720,14720,14720,0
|
|
20230804,114200,149783030,14720,14720,14720,14720,0
|
|
20230804,114100,149783030,14720,14720,14720,14720,4
|
|
20230804,114000,149724150,14700,14700,14700,14700,0
|
|
20230804,113900,149724150,14700,14700,14700,14700,100
|
|
20230804,113800,148254150,14690,14690,14690,14690,0
|
|
20230804,113700,148254150,14690,14690,14690,14690,0
|
|
20230804,113600,148254150,14690,14690,14690,14690,0
|
|
20230804,113500,148254150,14690,14690,14690,14690,0
|
|
20230804,113400,148254150,14690,14690,14690,14690,0
|
|
20230804,113300,148254150,14690,14710,14710,14690,42
|
|
20230804,113200,147636530,14740,14740,14740,14740,0
|
|
20230804,113100,147636530,14740,14740,14740,14740,1
|
|
20230804,113000,147621790,14740,14740,14740,14740,0
|
|
20230804,112900,147621790,14740,14740,14740,14740,0
|
|
20230804,112800,147621790,14740,14740,14740,14740,0
|
|
20230804,112700,147621790,14740,14740,14740,14740,0
|
|
20230804,112600,147621790,14740,14740,14740,14740,0
|
|
20230804,112500,147621790,14740,14740,14740,14740,0
|
|
20230804,112400,147621790,14740,14740,14740,14740,0
|
|
20230804,112300,147621790,14740,14740,14740,14740,0
|
|
20230804,112200,147621790,14740,14740,14740,14740,0
|
|
20230804,112100,147621790,14740,14740,14740,14740,6
|
|
20230804,112000,147533350,14710,14710,14710,14710,0
|
|
20230804,111900,147533350,14710,14710,14710,14710,0
|
|
20230804,111800,147533350,14710,14710,14710,14710,0
|
|
20230804,111700,147533350,14710,14710,14710,14710,0
|
|
20230804,111600,147533350,14710,14710,14710,14710,0
|
|
20230804,111500,147533350,14710,14710,14710,14710,0
|
|
20230804,111400,147533350,14710,14710,14710,14710,0
|
|
20230804,111300,147533350,14710,14740,14740,14710,6
|
|
20230804,111200,147444940,14750,14750,14750,14750,1
|
|
20230804,111100,147430190,14770,14750,14770,14750,47
|
|
20230804,111000,146736020,14800,14800,14800,14800,0
|
|
20230804,110900,146736020,14800,14800,14800,14800,0
|
|
20230804,110800,146736020,14800,14810,14810,14800,189
|
|
20230804,110700,143938810,14840,14830,14840,14820,321
|
|
20230804,110600,139181370,14850,14850,14850,14850,8
|
|
20230804,110500,139062570,14880,14880,14880,14880,0
|
|
20230804,110400,139062570,14880,14880,14880,14880,3
|
|
20230804,110300,139017930,14900,14900,14900,14900,62
|
|
20230804,110200,138094130,14880,14880,14880,14880,388
|
|
20230804,110100,132320690,14850,14850,14850,14850,0
|
|
20230804,110000,132320690,14850,14850,14850,14850,0
|
|
20230804,105900,132320690,14850,14850,14850,14850,0
|
|
20230804,105800,132320690,14850,14880,14880,14850,176
|
|
20230804,105700,129706680,14880,14880,14880,14880,0
|
|
20230804,105600,129706680,14880,14880,14880,14880,0
|
|
20230804,105500,129706680,14880,14880,14880,14880,1
|
|
20230804,105400,129691800,14890,14890,14890,14890,0
|
|
20230804,105300,129691800,14890,14890,14890,14890,0
|
|
20230804,105200,129691800,14890,14890,14890,14890,1
|
|
20230804,105100,129676910,14890,14890,14890,14890,0
|
|
20230804,105000,129676910,14890,14890,14890,14890,1
|
|
20230804,104900,129662020,14900,14900,14900,14900,0
|
|
20230804,104800,129662020,14900,14900,14900,14900,0
|
|
20230804,104700,129662020,14900,14900,14900,14900,1
|
|
20230804,104600,129647120,14900,14900,14900,14900,0
|
|
20230804,104500,129647120,14900,14900,14900,14900,1
|
|
20230804,104400,129632220,14900,14900,14900,14900,0
|
|
20230804,104300,129632220,14900,14900,14900,14900,0
|
|
20230804,104200,129632220,14900,14900,14900,14900,0
|
|
20230804,104100,129632220,14900,14900,14900,14900,0
|
|
20230804,104000,129632220,14900,14900,14900,14900,0
|
|
20230804,103900,129632220,14900,14900,14900,14900,0
|
|
20230804,103800,129632220,14900,14900,14900,14900,0
|
|
20230804,103700,129632220,14900,14900,14900,14900,0
|
|
20230804,103600,129632220,14900,14900,14900,14900,377
|
|
20230804,103500,124014920,14900,14900,14900,14900,0
|
|
20230804,103400,124014920,14900,14900,14900,14900,0
|
|
20230804,103300,124014920,14900,14900,14900,14900,4
|
|
20230804,103200,123955320,14900,14900,14900,14900,0
|
|
20230804,103100,123955320,14900,14900,14900,14900,2
|
|
20230804,103000,123925520,14900,14900,14900,14900,0
|
|
20230804,102900,123925520,14900,14900,14900,14900,10
|
|
20230804,102800,123776520,14900,14900,14900,14900,0
|
|
20230804,102700,123776520,14900,14900,14900,14900,0
|
|
20230804,102600,123776520,14900,14900,14900,14900,0
|
|
20230804,102500,123776520,14900,14900,14900,14900,0
|
|
20230804,102400,123776520,14900,14900,14900,14900,0
|
|
20230804,102300,123776520,14900,14900,14900,14900,2
|
|
20230804,102200,123746720,14930,14930,14930,14930,0
|
|
20230804,102100,123746720,14930,14930,14930,14930,0
|
|
20230804,102000,123746720,14930,14940,14940,14930,4
|
|
20230804,101900,123686980,14940,14940,14940,14940,0
|
|
20230804,101800,123686980,14940,14940,14940,14940,0
|
|
20230804,101700,123686980,14940,14940,14940,14940,0
|
|
20230804,101600,123686980,14940,14940,14940,14940,7
|
|
20230804,101500,123582400,14970,14970,14970,14970,1
|
|
20230804,101400,123567430,15020,15100,15100,15020,10
|
|
20230804,101300,123417070,14970,14970,14970,14970,188
|
|
20230804,101200,120602710,14980,14980,14980,14980,1
|
|
20230804,101100,120587730,15030,15020,15030,15020,287
|
|
20230804,101000,116276980,14980,15020,15020,14980,297
|
|
20230804,100900,111816380,14910,14910,14910,14910,0
|
|
20230804,100800,111816380,14910,14910,14910,14910,0
|
|
20230804,100700,111816380,14910,14910,14910,14910,0
|
|
20230804,100600,111816380,14910,14890,14910,14890,287
|
|
20230804,100500,107537230,14890,14890,14890,14890,11
|
|
20230804,100400,107373440,14890,14890,14890,14890,12
|
|
20230804,100300,107194760,14890,14910,14910,14890,106
|
|
20230804,100200,105615720,14890,14890,14890,14890,0
|
|
20230804,100100,105615720,14890,14960,14960,14890,407
|
|
20230804,100000,99548020,14960,14960,14960,14960,13
|
|
20230804,095900,99353540,14890,14890,14890,14890,0
|
|
20230804,095800,99353540,14890,14890,14890,14890,176
|
|
20230804,095700,96732900,14890,14890,14890,14890,28
|
|
20230804,095600,96315980,14960,14900,14960,14880,199
|
|
20230804,095500,93339910,14830,14930,14930,14830,300
|
|
20230804,095400,88873330,15050,15050,15050,15050,2
|
|
20230804,095300,88843230,15020,14980,15110,14980,5
|
|
20230804,095200,88767990,14980,14940,14980,14940,301
|
|
20230804,095100,84267970,14980,15110,15110,14980,292
|
|
20230804,095000,79893680,15070,15070,15070,15070,2
|
|
20230804,094900,79863540,15130,15130,15130,15130,0
|
|
20230804,094800,79863540,15130,15130,15130,15130,2
|
|
20230804,094700,79833280,14950,14930,14950,14930,308
|
|
20230804,094600,75234300,14880,14950,14950,14880,586
|
|
20230804,094500,66496440,15020,15020,15020,15020,0
|
|
20230804,094400,66496440,15020,15110,15140,15020,485
|
|
20230804,094300,59210430,15050,15020,15140,15020,329
|
|
20230804,094200,54264940,15020,15020,15020,15020,0
|
|
20230804,094100,54264940,15020,15000,15020,15000,200
|
|
20230804,094000,51264680,14950,14950,14950,14950,0
|
|
20230804,093900,51264680,14950,14950,14950,14950,0
|
|
20230804,093800,51264680,14950,14950,14950,14950,0
|
|
20230804,093700,51264680,14950,14950,14950,14950,2
|
|
20230804,093600,51234780,14980,14980,14980,14980,0
|
|
20230804,093500,51234780,14980,14980,14980,14980,0
|
|
20230804,093400,51234780,14980,14980,14980,14980,0
|
|
20230804,093300,51234780,14980,14980,14980,14980,0
|
|
20230804,093200,51234780,14980,15000,15000,14980,19
|
|
20230804,093100,50950100,15000,15000,15000,15000,10
|
|
20230804,093000,50800100,15020,15020,15020,15020,5
|
|
20230804,092900,50725000,15020,15020,15020,15020,1
|
|
20230804,092800,50709980,15140,14950,15140,14950,81
|
|
20230804,092700,49498840,14890,14930,15160,14820,323
|
|
20230804,092600,44700040,14930,14850,14930,14850,426
|
|
20230804,092500,38356360,14800,14800,14800,14800,100
|
|
20230804,092400,36876360,14910,14850,14910,14850,6
|
|
20230804,092300,36787200,14790,14920,14920,14790,4
|
|
20230804,092200,36727780,14860,14860,14860,14860,20
|
|
20230804,092100,36430580,14900,14940,14940,14900,6
|
|
20230804,092000,36341100,14890,14790,14900,14790,464
|
|
20230804,091900,29464590,14790,14790,14790,14790,0
|
|
20230804,091800,29464590,14790,14790,14790,14790,5
|
|
20230804,091700,29390640,14890,14680,14890,14680,1039
|
|
20230804,091600,14075690,14740,14740,14740,14740,1
|
|
20230804,091500,14060950,14630,14630,14630,14630,110
|
|
20230804,091400,12451650,14620,14620,14620,14620,60
|
|
20230804,091300,11574450,14670,14700,14740,14670,3
|
|
20230804,091200,11530340,14740,14740,14740,14740,1
|
|
20230804,091100,11515600,14600,14600,14600,14600,0
|
|
20230804,091000,11515600,14600,14600,14600,14600,6
|
|
20230804,090900,11428000,14570,14600,14600,14570,2
|
|
20230804,090800,11398830,14520,14580,14580,14520,74
|
|
20230804,090700,10324290,14700,14700,14700,14700,0
|
|
20230804,090600,10324290,14700,14730,14730,14700,217
|
|
20230804,090500,7128000,14740,14740,14740,14740,2
|
|
20230804,090400,7098520,14740,14770,14770,14740,458
|
|
20230804,090300,339020,14740,14740,14740,14740,0
|
|
20230804,090200,339020,14740,14740,14740,14740,0
|
|
20230804,090100,339020,14740,14740,14740,14740,0
|
|
20230804,090000,339020,14740,14740,14740,14740,23
|