610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190700,314219020,15440,15440,15440,15440,325
|
|
20230904,190600,314219020,15440,15440,15440,15440,0
|
|
20230904,190500,314219020,15440,15440,15440,15440,0
|
|
20230904,190400,314219020,15440,15440,15440,15440,0
|
|
20230904,190300,314219020,15440,15440,15440,15440,0
|
|
20230904,190200,314219020,15440,15440,15440,15440,0
|
|
20230904,190100,314219020,15440,15440,15440,15440,0
|
|
20230904,190000,314219020,15440,15440,15440,15440,0
|
|
20230904,185900,314219020,15440,15440,15440,15440,0
|
|
20230904,185800,314219020,15440,15440,15440,15440,0
|
|
20230904,185700,314219020,15440,15440,15440,15440,0
|
|
20230904,185600,314219020,15440,15440,15440,15440,0
|
|
20230904,185500,314219020,15440,15440,15440,15440,0
|
|
20230904,185400,314219020,15440,15440,15440,15440,0
|
|
20230904,185300,314219020,15440,15440,15440,15440,0
|
|
20230904,185200,314219020,15440,15440,15440,15440,0
|
|
20230904,185100,314219020,15440,15440,15440,15440,0
|
|
20230904,185000,314219020,15440,15440,15440,15440,0
|
|
20230904,184900,314219020,15440,15440,15440,15440,0
|
|
20230904,184800,314219020,15440,15440,15440,15440,0
|
|
20230904,184700,314219020,15440,15440,15440,15440,0
|
|
20230904,184600,314219020,15440,15440,15440,15440,0
|
|
20230904,184500,314219020,15440,15440,15440,15440,0
|
|
20230904,184400,314219020,15440,15440,15440,15440,0
|
|
20230904,184300,314219020,15440,15440,15440,15440,0
|
|
20230904,184200,314219020,15440,15440,15440,15440,0
|
|
20230904,184100,314219020,15440,15440,15440,15440,0
|
|
20230904,184000,314219020,15440,15440,15440,15440,0
|
|
20230904,183900,314219020,15440,15440,15440,15440,0
|
|
20230904,183800,314219020,15440,15440,15440,15440,0
|
|
20230904,183700,314219020,15440,15440,15440,15440,325
|
|
20230904,183600,314219020,15440,15440,15440,15440,0
|
|
20230904,183500,314219020,15440,15440,15440,15440,0
|
|
20230904,183400,314219020,15440,15440,15440,15440,0
|
|
20230904,183300,314219020,15440,15440,15440,15440,0
|
|
20230904,183200,314219020,15440,15440,15440,15440,0
|
|
20230904,183100,314219020,15440,15440,15440,15440,0
|
|
20230904,183000,314219020,15440,15440,15440,15440,0
|
|
20230904,182900,314219020,15440,15440,15440,15440,0
|
|
20230904,182800,314219020,15440,15440,15440,15440,0
|
|
20230904,182700,314219020,15440,15440,15440,15440,0
|
|
20230904,182600,314219020,15440,15440,15440,15440,0
|
|
20230904,182500,314219020,15440,15440,15440,15440,0
|
|
20230904,182400,314219020,15440,15440,15440,15440,0
|
|
20230904,182300,314219020,15440,15440,15440,15440,0
|
|
20230904,182200,314219020,15440,15440,15440,15440,0
|
|
20230904,182100,314219020,15440,15440,15440,15440,0
|
|
20230904,182000,314219020,15440,15440,15440,15440,0
|
|
20230904,181900,314219020,15440,15440,15440,15440,0
|
|
20230904,181800,314219020,15440,15440,15440,15440,0
|
|
20230904,181700,314219020,15440,15440,15440,15440,0
|
|
20230904,181600,314219020,15440,15440,15440,15440,0
|
|
20230904,181500,314219020,15440,15440,15440,15440,0
|
|
20230904,181400,314219020,15440,15440,15440,15440,0
|
|
20230904,181300,314219020,15440,15440,15440,15440,0
|
|
20230904,181200,314219020,15440,15440,15440,15440,0
|
|
20230904,181100,314219020,15440,15440,15440,15440,0
|
|
20230904,181000,314219020,15440,15440,15440,15440,0
|
|
20230904,180900,314219020,15440,15440,15440,15440,0
|
|
20230904,180800,314219020,15440,15440,15440,15440,0
|
|
20230904,180700,314219020,15440,15440,15440,15440,325
|
|
20230904,180600,314219020,15440,15440,15440,15440,0
|
|
20230904,180500,314219020,15440,15440,15440,15440,0
|
|
20230904,180400,314219020,15440,15440,15440,15440,0
|
|
20230904,180300,314219020,15440,15440,15440,15440,0
|
|
20230904,180200,314219020,15440,15440,15440,15440,0
|
|
20230904,180100,314219020,15440,15440,15440,15440,0
|
|
20230904,180000,314219020,15440,15440,15440,15440,0
|
|
20230904,175900,314219020,15440,15440,15440,15440,0
|
|
20230904,175800,314219020,15440,15440,15440,15440,0
|
|
20230904,175700,314219020,15440,15440,15440,15440,0
|
|
20230904,175600,314219020,15440,15440,15440,15440,0
|
|
20230904,175500,314219020,15440,15440,15440,15440,0
|
|
20230904,175400,314219020,15440,15440,15440,15440,0
|
|
20230904,175300,314219020,15440,15440,15440,15440,0
|
|
20230904,175200,314219020,15440,15440,15440,15440,0
|
|
20230904,175100,314219020,15440,15440,15440,15440,0
|
|
20230904,175000,314219020,15440,15440,15440,15440,0
|
|
20230904,174900,314219020,15440,15440,15440,15440,0
|
|
20230904,174800,314219020,15440,15440,15440,15440,0
|
|
20230904,174700,314219020,15440,15440,15440,15440,0
|
|
20230904,174600,314219020,15440,15440,15440,15440,0
|
|
20230904,174500,314219020,15440,15440,15440,15440,0
|
|
20230904,174400,314219020,15440,15440,15440,15440,0
|
|
20230904,174300,314219020,15440,15440,15440,15440,0
|
|
20230904,174200,314219020,15440,15440,15440,15440,0
|
|
20230904,174100,314219020,15440,15440,15440,15440,0
|
|
20230904,174000,314219020,15440,15440,15440,15440,0
|
|
20230904,173900,314219020,15440,15440,15440,15440,0
|
|
20230904,173800,314219020,15440,15440,15440,15440,0
|
|
20230904,173700,314219020,15440,15440,15440,15440,325
|
|
20230904,173600,314219020,15440,15440,15440,15440,0
|
|
20230904,173500,314219020,15440,15440,15440,15440,0
|
|
20230904,173400,314219020,15440,15440,15440,15440,0
|
|
20230904,173300,314219020,15440,15440,15440,15440,0
|
|
20230904,173200,314219020,15440,15440,15440,15440,0
|
|
20230904,173100,314219020,15440,15440,15440,15440,0
|
|
20230904,173000,314219020,15440,15440,15440,15440,0
|
|
20230904,172900,314219020,15440,15440,15440,15440,0
|
|
20230904,172800,314219020,15440,15440,15440,15440,0
|
|
20230904,172700,314219020,15440,15440,15440,15440,0
|
|
20230904,172600,314219020,15440,15440,15440,15440,0
|
|
20230904,172500,314219020,15440,15440,15440,15440,0
|
|
20230904,172400,314219020,15440,15440,15440,15440,0
|
|
20230904,172300,314219020,15440,15440,15440,15440,0
|
|
20230904,172200,314219020,15440,15440,15440,15440,0
|
|
20230904,172100,314219020,15440,15440,15440,15440,0
|
|
20230904,172000,314219020,15440,15440,15440,15440,0
|
|
20230904,171900,314219020,15440,15440,15440,15440,0
|
|
20230904,171800,314219020,15440,15440,15440,15440,0
|
|
20230904,171700,314219020,15440,15440,15440,15440,0
|
|
20230904,171600,314219020,15440,15440,15440,15440,0
|
|
20230904,171500,314219020,15440,15440,15440,15440,0
|
|
20230904,171400,314219020,15440,15440,15440,15440,0
|
|
20230904,171300,314219020,15440,15440,15440,15440,0
|
|
20230904,171200,314219020,15440,15440,15440,15440,0
|
|
20230904,171100,314219020,15440,15440,15440,15440,0
|
|
20230904,171000,314219020,15440,15440,15440,15440,0
|
|
20230904,170900,314219020,15440,15440,15440,15440,0
|
|
20230904,170800,314219020,15440,15440,15440,15440,0
|
|
20230904,170700,314219020,15440,15440,15440,15440,325
|
|
20230904,170600,314219020,15440,15440,15440,15440,0
|
|
20230904,170500,314219020,15440,15440,15440,15440,0
|
|
20230904,170400,314219020,15440,15440,15440,15440,0
|
|
20230904,170300,314219020,15440,15440,15440,15440,0
|
|
20230904,170200,314219020,15440,15440,15440,15440,0
|
|
20230904,170100,314219020,15440,15440,15440,15440,0
|
|
20230904,170000,314219020,15440,15440,15440,15440,0
|
|
20230904,165900,314219020,15440,15440,15440,15440,0
|
|
20230904,165800,314219020,15440,15440,15440,15440,0
|
|
20230904,165700,314219020,15440,15440,15440,15440,0
|
|
20230904,165600,314219020,15440,15440,15440,15440,0
|
|
20230904,165500,314219020,15440,15440,15440,15440,0
|
|
20230904,165400,314219020,15440,15440,15440,15440,0
|
|
20230904,165300,314219020,15440,15440,15440,15440,0
|
|
20230904,165200,314219020,15440,15440,15440,15440,0
|
|
20230904,165100,314219020,15440,15440,15440,15440,0
|
|
20230904,165000,314219020,15440,15440,15440,15440,0
|
|
20230904,164900,314219020,15440,15440,15440,15440,0
|
|
20230904,164800,314219020,15440,15440,15440,15440,0
|
|
20230904,164700,314219020,15440,15440,15440,15440,0
|
|
20230904,164600,314219020,15440,15440,15440,15440,0
|
|
20230904,164500,314219020,15440,15440,15440,15440,0
|
|
20230904,164400,314219020,15440,15440,15440,15440,0
|
|
20230904,164300,314219020,15440,15440,15440,15440,0
|
|
20230904,164200,314219020,15440,15440,15440,15440,0
|
|
20230904,164100,314219020,15440,15440,15440,15440,0
|
|
20230904,164000,314219020,15440,15440,15440,15440,0
|
|
20230904,163900,314219020,15440,15440,15440,15440,0
|
|
20230904,163800,314219020,15440,15440,15440,15440,0
|
|
20230904,163700,314219020,15440,15440,15440,15440,325
|
|
20230904,163600,314219020,15440,15440,15440,15440,0
|
|
20230904,163500,314219020,15440,15440,15440,15440,0
|
|
20230904,163400,314219020,15440,15440,15440,15440,0
|
|
20230904,163300,314219020,15440,15440,15440,15440,0
|
|
20230904,163200,314219020,15440,15440,15440,15440,0
|
|
20230904,163100,314219020,15440,15440,15440,15440,0
|
|
20230904,163000,314219020,15440,15440,15440,15440,0
|
|
20230904,162900,314219020,15440,15440,15440,15440,0
|
|
20230904,162800,314219020,15440,15440,15440,15440,0
|
|
20230904,162700,314219020,15440,15440,15440,15440,0
|
|
20230904,162600,314219020,15440,15440,15440,15440,0
|
|
20230904,162500,314219020,15440,15440,15440,15440,0
|
|
20230904,162400,314219020,15440,15440,15440,15440,0
|
|
20230904,162300,314219020,15440,15440,15440,15440,0
|
|
20230904,162200,314219020,15440,15440,15440,15440,0
|
|
20230904,162100,314219020,15440,15440,15440,15440,0
|
|
20230904,162000,314219020,15440,15440,15440,15440,0
|
|
20230904,161900,314219020,15440,15440,15440,15440,0
|
|
20230904,161800,314219020,15440,15440,15440,15440,0
|
|
20230904,161700,314219020,15440,15440,15440,15440,0
|
|
20230904,161600,314219020,15440,15440,15440,15440,0
|
|
20230904,161500,314219020,15440,15440,15440,15440,0
|
|
20230904,161400,314219020,15440,15440,15440,15440,0
|
|
20230904,161300,314219020,15440,15440,15440,15440,0
|
|
20230904,161200,314219020,15440,15440,15440,15440,0
|
|
20230904,161100,314219020,15440,15440,15440,15440,0
|
|
20230904,161000,314219020,15440,15440,15440,15440,0
|
|
20230904,160900,314219020,15440,15440,15440,15440,0
|
|
20230904,160800,314219020,15440,15440,15440,15440,0
|
|
20230904,160700,314219020,15440,15440,15440,15440,325
|
|
20230904,160600,314219020,15440,15440,15440,15440,0
|
|
20230904,160500,314219020,15440,15440,15440,15440,0
|
|
20230904,160400,314219020,15440,15440,15440,15440,0
|
|
20230904,160300,314219020,15440,15440,15440,15440,0
|
|
20230904,160200,314219020,15440,15440,15440,15440,0
|
|
20230904,160100,314219020,15440,15440,15440,15440,0
|
|
20230904,160000,314219020,15440,15440,15440,15440,0
|
|
20230904,155900,314219020,15440,15440,15440,15440,0
|
|
20230904,155800,314219020,15440,15440,15440,15440,0
|
|
20230904,155700,314219020,15440,15440,15440,15440,0
|
|
20230904,155600,314219020,15440,15440,15440,15440,0
|
|
20230904,155500,314219020,15440,15440,15440,15440,0
|
|
20230904,155400,314219020,15440,15440,15440,15440,0
|
|
20230904,155300,314219020,15440,15440,15440,15440,0
|
|
20230904,155200,314219020,15440,15440,15440,15440,0
|
|
20230904,155100,314219020,15440,15440,15440,15440,0
|
|
20230904,155000,314219020,15440,15440,15440,15440,0
|
|
20230904,154900,314219020,15440,15440,15440,15440,0
|
|
20230904,154800,314219020,15440,15440,15440,15440,0
|
|
20230904,154700,314219020,15440,15440,15440,15440,0
|
|
20230904,154600,314219020,15440,15440,15440,15440,0
|
|
20230904,154500,314219020,15440,15440,15440,15440,0
|
|
20230904,154400,314219020,15440,15440,15440,15440,0
|
|
20230904,154300,314219020,15440,15440,15440,15440,0
|
|
20230904,154200,314219020,15440,15440,15440,15440,0
|
|
20230904,154100,314219020,15440,15440,15440,15440,0
|
|
20230904,154000,314219020,15440,15440,15440,15440,0
|
|
20230904,153900,314219020,15440,15440,15440,15440,0
|
|
20230904,153800,314219020,15440,15440,15440,15440,0
|
|
20230904,153700,314219020,15440,15440,15440,15440,325
|
|
20230904,153600,314219020,15440,15440,15440,15440,0
|
|
20230904,153500,314219020,15440,15440,15440,15440,0
|
|
20230904,153400,314219020,15440,15440,15440,15440,0
|
|
20230904,153300,314219020,15440,15440,15440,15440,0
|
|
20230904,153200,314219020,15440,15440,15440,15440,0
|
|
20230904,153100,314219020,15440,15440,15440,15440,0
|
|
20230904,153000,314219020,15440,15440,15440,15440,325
|
|
20230904,152900,309201020,15400,15400,15400,15400,0
|
|
20230904,152800,309201020,15400,15400,15400,15400,0
|
|
20230904,152700,309201020,15400,15400,15400,15400,0
|
|
20230904,152600,309201020,15400,15400,15400,15400,0
|
|
20230904,152500,309201020,15400,15400,15400,15400,0
|
|
20230904,152400,309201020,15400,15400,15400,15400,0
|
|
20230904,152300,309201020,15400,15400,15400,15400,0
|
|
20230904,152200,309201020,15400,15400,15400,15400,0
|
|
20230904,152100,309201020,15400,15400,15400,15400,0
|
|
20230904,152000,309201020,15400,15400,15400,15400,0
|
|
20230904,151900,309201020,15400,15400,15400,15400,1
|
|
20230904,151800,309185620,15380,15320,15380,15320,126
|
|
20230904,151700,307247860,15300,15320,15320,15300,156
|
|
20230904,151600,304860620,15300,15300,15300,15300,0
|
|
20230904,151500,304860620,15300,15300,15300,15300,35
|
|
20230904,151400,304325120,15290,15300,15300,15290,188
|
|
20230904,151300,301448770,15300,15290,15300,15290,239
|
|
20230904,151200,297793740,15290,15280,15290,15280,152
|
|
20230904,151100,295469890,15280,15120,15280,15120,195
|
|
20230904,151000,292490470,15290,15290,15290,15290,0
|
|
20230904,150900,292490470,15290,15270,15290,15270,177
|
|
20230904,150800,289784600,15260,15260,15260,15260,20
|
|
20230904,150700,289479400,15260,15260,15260,15260,0
|
|
20230904,150600,289479400,15260,15220,15260,15220,851
|
|
20230904,150500,276504880,15230,15230,15230,15230,0
|
|
20230904,150400,276504880,15230,15230,15230,15230,9
|
|
20230904,150300,276367810,15240,15240,15240,15240,0
|
|
20230904,150200,276367810,15240,15240,15240,15240,0
|
|
20230904,150100,276367810,15240,15180,15240,15150,146
|
|
20230904,150000,274149620,15240,15240,15240,15240,19
|
|
20230904,145900,273860060,15250,15250,15250,15250,0
|
|
20230904,145800,273860060,15250,15230,15250,15230,182
|
|
20230904,145700,271087080,15230,15140,15230,15140,793
|
|
20230904,145600,259067180,15140,15150,15150,15140,239
|
|
20230904,145500,255447880,15150,15120,15150,15120,583
|
|
20230904,145400,246624090,15110,15110,15110,15110,10
|
|
20230904,145300,246472990,15050,15050,15050,15050,0
|
|
20230904,145200,246472990,15050,15050,15050,15050,0
|
|
20230904,145100,246472990,15050,15050,15050,15050,0
|
|
20230904,145000,246472990,15050,15050,15050,15050,0
|
|
20230904,144900,246472990,15050,15050,15050,15050,0
|
|
20230904,144800,246472990,15050,15050,15050,15050,0
|
|
20230904,144700,246472990,15050,15050,15050,15050,0
|
|
20230904,144600,246472990,15050,15050,15050,15050,0
|
|
20230904,144500,246472990,15050,15050,15050,15050,5
|
|
20230904,144400,246397740,15060,15060,15060,15060,266
|
|
20230904,144300,242391780,15130,15130,15130,15130,10
|
|
20230904,144200,242240480,15090,15090,15090,15090,2
|
|
20230904,144100,242210300,15150,15150,15150,15150,0
|
|
20230904,144000,242210300,15150,15150,15150,15150,0
|
|
20230904,143900,242210300,15150,15080,15150,15080,446
|
|
20230904,143800,235484550,15140,15140,15140,15140,1
|
|
20230904,143700,235469410,15150,15150,15150,15150,0
|
|
20230904,143600,235469410,15150,15080,15150,15070,252
|
|
20230904,143500,231671030,15080,15090,15090,15080,286
|
|
20230904,143400,227357650,15100,15050,15100,15050,667
|
|
20230904,143300,217315440,15050,15050,15050,15050,0
|
|
20230904,143200,217315440,15050,15050,15050,15050,0
|
|
20230904,143100,217315440,15050,15050,15050,15050,0
|
|
20230904,143000,217315440,15050,15050,15050,15050,237
|
|
20230904,142900,213748590,15090,15090,15090,15090,0
|
|
20230904,142800,213748590,15090,15090,15090,15090,0
|
|
20230904,142700,213748590,15090,15050,15090,15050,915
|
|
20230904,142600,199970440,15090,15090,15090,15090,0
|
|
20230904,142500,199970440,15090,15090,15090,15090,0
|
|
20230904,142400,199970440,15090,15080,15090,15080,522
|
|
20230904,142300,192096830,15080,15130,15130,15080,298
|
|
20230904,142200,187602590,15070,15110,15110,15040,378
|
|
20230904,142100,181898260,15180,15180,15180,15180,0
|
|
20230904,142000,181898260,15180,15180,15180,15180,0
|
|
20230904,141900,181898260,15180,15180,15180,15180,0
|
|
20230904,141800,181898260,15180,15180,15180,15180,0
|
|
20230904,141700,181898260,15180,15130,15180,15130,309
|
|
20230904,141600,177221990,15130,15130,15130,15130,301
|
|
20230904,141500,172667860,15150,15150,15150,15150,296
|
|
20230904,141400,168183460,15190,15190,15190,15190,1
|
|
20230904,141300,168168270,15180,15200,15200,15180,49
|
|
20230904,141200,167423670,15200,15230,15230,15200,228
|
|
20230904,141100,163951860,15200,15200,15200,15200,1
|
|
20230904,141000,163936660,15230,15230,15230,15230,0
|
|
20230904,140900,163936660,15230,15230,15230,15230,0
|
|
20230904,140800,163936660,15230,15230,15230,15230,0
|
|
20230904,140700,163936660,15230,15230,15230,15230,8
|
|
20230904,140600,163814820,15230,15230,15230,15230,0
|
|
20230904,140500,163814820,15230,15230,15230,15230,0
|
|
20230904,140400,163814820,15230,15200,15230,15180,185
|
|
20230904,140300,160999500,15170,15170,15170,15160,12
|
|
20230904,140200,160817470,15220,15160,15220,15160,172
|
|
20230904,140100,158207850,15160,15160,15160,15160,0
|
|
20230904,140000,158207850,15160,15190,15190,15160,2
|
|
20230904,135900,158177500,15150,15150,15150,15150,0
|
|
20230904,135800,158177500,15150,15200,15200,15150,52
|
|
20230904,135700,157387150,15220,15220,15220,15200,135
|
|
20230904,135600,155332470,15220,15120,15220,15120,1658
|
|
20230904,135500,130159100,15100,15090,15100,15090,119
|
|
20230904,135400,128362700,15090,15090,15090,15090,0
|
|
20230904,135300,128362700,15090,15090,15090,15090,1
|
|
20230904,135200,128347610,15100,15100,15100,15100,32
|
|
20230904,135100,127864410,15100,15100,15100,15100,0
|
|
20230904,135000,127864410,15100,15100,15100,15100,0
|
|
20230904,134900,127864410,15100,15100,15100,15100,0
|
|
20230904,134800,127864410,15100,15100,15100,15100,0
|
|
20230904,134700,127864410,15100,15080,15100,15080,40
|
|
20230904,134600,127260680,15050,15050,15050,15050,0
|
|
20230904,134500,127260680,15050,15050,15050,15050,0
|
|
20230904,134400,127260680,15050,15050,15050,15050,0
|
|
20230904,134300,127260680,15050,15000,15050,15000,94
|
|
20230904,134200,125849980,15010,15010,15010,15010,10
|
|
20230904,134100,125699880,15030,15030,15030,15030,0
|
|
20230904,134000,125699880,15030,15030,15030,15030,0
|
|
20230904,133900,125699880,15030,15030,15030,15030,7
|
|
20230904,133800,125594670,15040,15040,15040,15040,3
|
|
20230904,133700,125549550,15050,15050,15050,15050,10
|
|
20230904,133600,125399050,15050,15050,15050,15050,0
|
|
20230904,133500,125399050,15050,15050,15050,15050,10
|
|
20230904,133400,125248550,15030,15050,15050,15030,2
|
|
20230904,133300,125218470,15010,15000,15010,15000,162
|
|
20230904,133200,122787170,15010,15010,15010,15010,0
|
|
20230904,133100,122787170,15010,15010,15010,15010,0
|
|
20230904,133000,122787170,15010,15010,15010,15010,0
|
|
20230904,132900,122787170,15010,15010,15010,15010,0
|
|
20230904,132800,122787170,15010,15010,15010,15010,0
|
|
20230904,132700,122787170,15010,15010,15010,15010,0
|
|
20230904,132600,122787170,15010,15010,15010,15010,0
|
|
20230904,132500,122787170,15010,15010,15010,15010,0
|
|
20230904,132400,122787170,15010,15010,15010,15010,0
|
|
20230904,132300,122787170,15010,15010,15010,15010,0
|
|
20230904,132200,122787170,15010,15010,15010,15010,15
|
|
20230904,132100,122562020,15010,15010,15010,15010,50
|
|
20230904,132000,121811520,15010,15010,15010,15010,0
|
|
20230904,131900,121811520,15010,15010,15010,15010,0
|
|
20230904,131800,121811520,15010,15010,15010,15010,0
|
|
20230904,131700,121811520,15010,15010,15010,15010,0
|
|
20230904,131600,121811520,15010,15010,15010,15010,20
|
|
20230904,131500,121511320,15010,15010,15010,15010,0
|
|
20230904,131400,121511320,15010,15010,15010,15010,0
|
|
20230904,131300,121511320,15010,15010,15010,15010,0
|
|
20230904,131200,121511320,15010,15010,15010,15010,1
|
|
20230904,131100,121496310,15010,15010,15010,15010,0
|
|
20230904,131000,121496310,15010,15010,15010,15010,0
|
|
20230904,130900,121496310,15010,15010,15010,15010,0
|
|
20230904,130800,121496310,15010,15010,15010,15010,0
|
|
20230904,130700,121496310,15010,15010,15010,15010,0
|
|
20230904,130600,121496310,15010,15010,15010,15010,0
|
|
20230904,130500,121496310,15010,15010,15010,15010,0
|
|
20230904,130400,121496310,15010,15010,15010,15010,0
|
|
20230904,130300,121496310,15010,15010,15010,15010,0
|
|
20230904,130200,121496310,15010,15010,15010,15010,0
|
|
20230904,130100,121496310,15010,15010,15010,15010,3
|
|
20230904,130000,121451280,15010,15010,15010,15010,0
|
|
20230904,125900,121451280,15010,15010,15010,15010,1
|
|
20230904,125800,121436270,15010,15000,15010,15000,200
|
|
20230904,125700,118434310,15010,15010,15010,15010,0
|
|
20230904,125600,118434310,15010,15010,15010,15010,0
|
|
20230904,125500,118434310,15010,15010,15010,15010,0
|
|
20230904,125400,118434310,15010,15010,15010,15010,1
|
|
20230904,125300,118419300,15010,15010,15010,15010,0
|
|
20230904,125200,118419300,15010,15010,15010,15010,0
|
|
20230904,125100,118419300,15010,15010,15010,15010,0
|
|
20230904,125000,118419300,15010,15010,15010,15010,0
|
|
20230904,124900,118419300,15010,14980,15010,14980,30
|
|
20230904,124800,117969260,15010,15010,15010,15010,0
|
|
20230904,124700,117969260,15010,15010,15010,15010,0
|
|
20230904,124600,117969260,15010,15010,15010,15010,0
|
|
20230904,124500,117969260,15010,15010,15010,15010,0
|
|
20230904,124400,117969260,15010,15010,15010,15010,0
|
|
20230904,124300,117969260,15010,15010,15010,15010,0
|
|
20230904,124200,117969260,15010,15010,15010,15010,0
|
|
20230904,124100,117969260,15010,15010,15010,15010,0
|
|
20230904,124000,117969260,15010,15010,15010,15010,1
|
|
20230904,123900,117954250,15010,14990,15010,14990,100
|
|
20230904,123800,116454990,14940,14940,14940,14940,0
|
|
20230904,123700,116454990,14940,14940,14940,14940,0
|
|
20230904,123600,116454990,14940,14940,14940,14940,0
|
|
20230904,123500,116454990,14940,14940,14940,14940,0
|
|
20230904,123400,116454990,14940,14950,14950,14940,69
|
|
20230904,123300,115423940,14940,14940,14940,14940,0
|
|
20230904,123200,115423940,14940,14940,14940,14940,0
|
|
20230904,123100,115423940,14940,14940,14940,14940,0
|
|
20230904,123000,115423940,14940,14940,14940,14940,0
|
|
20230904,122900,115423940,14940,14940,14940,14940,0
|
|
20230904,122800,115423940,14940,14940,14940,14940,126
|
|
20230904,122700,113541500,14940,14940,14940,14940,0
|
|
20230904,122600,113541500,14940,14940,14940,14940,0
|
|
20230904,122500,113541500,14940,14940,14940,14940,0
|
|
20230904,122400,113541500,14940,14940,14940,14940,6
|
|
20230904,122300,113451860,14940,14940,14940,14940,0
|
|
20230904,122200,113451860,14940,14940,14940,14940,0
|
|
20230904,122100,113451860,14940,14940,14940,14940,0
|
|
20230904,122000,113451860,14940,14940,14940,14940,0
|
|
20230904,121900,113451860,14940,14940,14940,14940,0
|
|
20230904,121800,113451860,14940,14940,14940,14940,0
|
|
20230904,121700,113451860,14940,14940,14940,14940,0
|
|
20230904,121600,113451860,14940,14940,14940,14940,78
|
|
20230904,121500,112286540,14930,14930,14930,14930,0
|
|
20230904,121400,112286540,14930,14930,14930,14930,0
|
|
20230904,121300,112286540,14930,14930,14930,14930,0
|
|
20230904,121200,112286540,14930,14930,14930,14930,0
|
|
20230904,121100,112286540,14930,14930,14930,14930,0
|
|
20230904,121000,112286540,14930,14930,14930,14930,1
|
|
20230904,120900,112271610,14880,14880,14880,14880,0
|
|
20230904,120800,112271610,14880,14880,14880,14880,0
|
|
20230904,120700,112271610,14880,14880,14880,14880,0
|
|
20230904,120600,112271610,14880,14880,14880,14880,0
|
|
20230904,120500,112271610,14880,14880,14880,14880,0
|
|
20230904,120400,112271610,14880,14890,14890,14880,145
|
|
20230904,120300,110113980,14930,14930,14930,14930,0
|
|
20230904,120200,110113980,14930,14930,14930,14930,0
|
|
20230904,120100,110113980,14930,14930,14930,14930,93
|
|
20230904,120000,108725490,14930,14930,14930,14930,0
|
|
20230904,115900,108725490,14930,14930,14930,14930,0
|
|
20230904,115800,108725490,14930,14930,14930,14930,0
|
|
20230904,115700,108725490,14930,14930,14930,14930,0
|
|
20230904,115600,108725490,14930,14930,14930,14930,81
|
|
20230904,115500,107516160,14930,14930,14930,14930,1
|
|
20230904,115400,107501230,14940,14940,14940,14940,0
|
|
20230904,115300,107501230,14940,14940,14940,14940,0
|
|
20230904,115200,107501230,14940,14940,14940,14940,0
|
|
20230904,115100,107501230,14940,14940,14940,14940,0
|
|
20230904,115000,107501230,14940,14940,14940,14940,0
|
|
20230904,114900,107501230,14940,14940,14940,14940,0
|
|
20230904,114800,107501230,14940,14940,14940,14940,0
|
|
20230904,114700,107501230,14940,14940,14940,14940,1
|
|
20230904,114600,107486290,14930,14930,14930,14930,0
|
|
20230904,114500,107486290,14930,14930,14930,14930,0
|
|
20230904,114400,107486290,14930,14930,14930,14930,0
|
|
20230904,114300,107486290,14930,14930,14930,14930,87
|
|
20230904,114200,106187380,14870,14870,14870,14870,0
|
|
20230904,114100,106187380,14870,14870,14870,14870,0
|
|
20230904,114000,106187380,14870,14870,14870,14870,0
|
|
20230904,113900,106187380,14870,14870,14870,14870,0
|
|
20230904,113800,106187380,14870,14880,14880,14870,135
|
|
20230904,113700,104179220,14850,14850,14850,14850,0
|
|
20230904,113600,104179220,14850,14850,14850,14850,0
|
|
20230904,113500,104179220,14850,14850,14850,14850,0
|
|
20230904,113400,104179220,14850,14850,14850,14850,0
|
|
20230904,113300,104179220,14850,14910,14910,14850,50
|
|
20230904,113200,103434970,14940,14940,14940,14940,0
|
|
20230904,113100,103434970,14940,14940,14940,14940,0
|
|
20230904,113000,103434970,14940,14960,14960,14940,70
|
|
20230904,112900,102387790,14960,14960,14960,14960,0
|
|
20230904,112800,102387790,14960,14960,14960,14960,0
|
|
20230904,112700,102387790,14960,14960,14960,14960,0
|
|
20230904,112600,102387790,14960,14960,14960,14960,0
|
|
20230904,112500,102387790,14960,14970,14970,14960,2
|
|
20230904,112400,102357860,15050,15030,15050,15000,133
|
|
20230904,112300,100362510,15050,15090,15170,15050,204
|
|
20230904,112200,97291970,14960,14960,14960,14960,1
|
|
20230904,112100,97277010,15010,15010,15010,15010,3
|
|
20230904,112000,97231980,15170,15060,15170,15060,3
|
|
20230904,111900,97186580,15100,15060,15100,15060,158
|
|
20230904,111800,94802290,15060,14960,15090,14960,856
|
|
20230904,111700,81946750,14940,14940,14940,14940,4
|
|
20230904,111600,81886990,14970,14980,14980,14970,57
|
|
20230904,111500,81033200,14980,15070,15180,14980,742
|
|
20230904,111400,69894900,15190,14950,15190,14950,123
|
|
20230904,111300,68035120,14980,14980,14980,14980,0
|
|
20230904,111200,68035120,14980,14980,14980,14980,0
|
|
20230904,111100,68035120,14980,14980,14980,14980,2
|
|
20230904,111000,68005160,14930,14930,14930,14930,1
|
|
20230904,110900,67990230,14980,14980,14980,14980,1
|
|
20230904,110800,67975250,14850,14850,14850,14850,25
|
|
20230904,110700,67604000,14890,14890,14890,14890,41
|
|
20230904,110600,66993510,14900,14900,14900,14900,0
|
|
20230904,110500,66993510,14900,14900,14900,14900,0
|
|
20230904,110400,66993510,14900,14900,14900,14900,0
|
|
20230904,110300,66993510,14900,14900,14900,14900,0
|
|
20230904,110200,66993510,14900,14900,14900,14900,50
|
|
20230904,110100,66248510,14900,14900,14900,14900,2
|
|
20230904,110000,66218710,14890,14890,14890,14890,158
|
|
20230904,105900,63866090,14890,14890,14890,14890,106
|
|
20230904,105800,62287750,14890,14890,14890,14890,0
|
|
20230904,105700,62287750,14890,14890,14890,14890,0
|
|
20230904,105600,62287750,14890,14890,14890,14890,0
|
|
20230904,105500,62287750,14890,14890,14890,14890,0
|
|
20230904,105400,62287750,14890,14890,14890,14890,0
|
|
20230904,105300,62287750,14890,14890,14890,14890,3
|
|
20230904,105200,62243080,14880,14880,14880,14880,0
|
|
20230904,105100,62243080,14880,14880,14880,14880,0
|
|
20230904,105000,62243080,14880,14880,14880,14880,0
|
|
20230904,104900,62243080,14880,14880,14880,14880,0
|
|
20230904,104800,62243080,14880,14880,14880,14880,0
|
|
20230904,104700,62243080,14880,14880,14880,14880,0
|
|
20230904,104600,62243080,14880,14880,14880,14880,0
|
|
20230904,104500,62243080,14880,14900,14900,14880,4
|
|
20230904,104400,62183520,14870,14870,14870,14870,0
|
|
20230904,104300,62183520,14870,14850,14870,14850,106
|
|
20230904,104200,60607480,14850,14850,14850,14850,0
|
|
20230904,104100,60607480,14850,14850,14850,14850,8
|
|
20230904,104000,60488680,14850,14850,14850,14850,8
|
|
20230904,103900,60369880,14860,14850,14860,14850,244
|
|
20230904,103800,56746410,14830,14830,14830,14830,0
|
|
20230904,103700,56746410,14830,14830,14830,14830,0
|
|
20230904,103600,56746410,14830,14830,14830,14830,10
|
|
20230904,103500,56598110,14820,14820,14820,14820,0
|
|
20230904,103400,56598110,14820,14820,14820,14820,0
|
|
20230904,103300,56598110,14820,14820,14820,14820,0
|
|
20230904,103200,56598110,14820,14820,14820,14820,0
|
|
20230904,103100,56598110,14820,14820,14820,14820,0
|
|
20230904,103000,56598110,14820,14820,14820,14820,0
|
|
20230904,102900,56598110,14820,14820,14820,14820,0
|
|
20230904,102800,56598110,14820,14820,14820,14820,0
|
|
20230904,102700,56598110,14820,14820,14820,14820,0
|
|
20230904,102600,56598110,14820,14820,14820,14820,0
|
|
20230904,102500,56598110,14820,14820,14820,14820,0
|
|
20230904,102400,56598110,14820,14820,14820,14820,0
|
|
20230904,102300,56598110,14820,14820,14820,14820,0
|
|
20230904,102200,56598110,14820,14820,14820,14820,4
|
|
20230904,102100,56538830,14820,14820,14820,14820,10
|
|
20230904,102000,56390630,14820,14820,14820,14820,0
|
|
20230904,101900,56390630,14820,14820,14820,14820,0
|
|
20230904,101800,56390630,14820,14820,14820,14820,0
|
|
20230904,101700,56390630,14820,14820,14820,14820,0
|
|
20230904,101600,56390630,14820,14820,14820,14820,0
|
|
20230904,101500,56390630,14820,14820,14820,14820,1
|
|
20230904,101400,56375810,14820,14820,14820,14820,0
|
|
20230904,101300,56375810,14820,14820,14820,14820,0
|
|
20230904,101200,56375810,14820,14820,14820,14820,0
|
|
20230904,101100,56375810,14820,14820,14820,14820,0
|
|
20230904,101000,56375810,14820,14820,14820,14820,1
|
|
20230904,100900,56360990,14830,14830,14830,14830,0
|
|
20230904,100800,56360990,14830,14830,14830,14830,0
|
|
20230904,100700,56360990,14830,14830,14830,14830,0
|
|
20230904,100600,56360990,14830,14830,14830,14830,1
|
|
20230904,100500,56346160,14820,14820,14820,14820,1
|
|
20230904,100400,56331340,14810,14810,14810,14810,0
|
|
20230904,100300,56331340,14810,14810,14810,14810,0
|
|
20230904,100200,56331340,14810,14810,14810,14810,0
|
|
20230904,100100,56331340,14810,14820,14820,14810,44
|
|
20230904,100000,55679430,14850,14850,14850,14850,6
|
|
20230904,095900,55590330,14870,14870,14870,14870,0
|
|
20230904,095800,55590330,14870,14870,14870,14870,0
|
|
20230904,095700,55590330,14870,14870,14870,14870,0
|
|
20230904,095600,55590330,14870,14870,14870,14870,0
|
|
20230904,095500,55590330,14870,14870,14870,14870,0
|
|
20230904,095400,55590330,14870,14870,14870,14870,0
|
|
20230904,095300,55590330,14870,14870,14870,14870,0
|
|
20230904,095200,55590330,14870,14870,14870,14870,0
|
|
20230904,095100,55590330,14870,14870,14870,14870,40
|
|
20230904,095000,54995530,14870,14870,14870,14870,1
|
|
20230904,094900,54980660,14870,14820,14870,14820,71
|
|
20230904,094800,53928390,14830,14830,14830,14830,0
|
|
20230904,094700,53928390,14830,14810,14830,14810,343
|
|
20230904,094600,48847860,14820,14800,14820,14800,330
|
|
20230904,094500,43963260,14790,14790,14790,14790,0
|
|
20230904,094400,43963260,14790,14760,14790,14760,34
|
|
20230904,094300,43460940,14760,14760,14760,14760,200
|
|
20230904,094200,40508940,14720,14720,14720,14720,0
|
|
20230904,094100,40508940,14720,14720,14720,14720,0
|
|
20230904,094000,40508940,14720,14740,14740,14720,220
|
|
20230904,093900,37269490,14780,14760,14780,14760,393
|
|
20230904,093800,31468610,14830,14820,14830,14820,3
|
|
20230904,093700,31424140,14780,14780,14780,14780,0
|
|
20230904,093600,31424140,14780,14780,14780,14780,150
|
|
20230904,093500,29207140,14720,14720,14720,14720,0
|
|
20230904,093400,29207140,14720,14720,14720,14720,0
|
|
20230904,093300,29207140,14720,14720,14720,14720,1
|
|
20230904,093200,29192420,14740,14740,14740,14740,0
|
|
20230904,093100,29192420,14740,14740,14740,14740,0
|
|
20230904,093000,29192420,14740,14740,14740,14740,2
|
|
20230904,092900,29162940,14730,14720,14730,14720,8
|
|
20230904,092800,29045160,14720,14720,14720,14720,0
|
|
20230904,092700,29045160,14720,14720,14720,14720,51
|
|
20230904,092600,28294440,14720,14720,14720,14720,63
|
|
20230904,092500,27367080,14720,14720,14720,14720,212
|
|
20230904,092400,24246440,14720,14760,14760,14720,337
|
|
20230904,092300,19284240,14790,14790,14790,14760,22
|
|
20230904,092200,18958890,14780,14780,14780,14780,0
|
|
20230904,092100,18958890,14780,14790,14790,14780,30
|
|
20230904,092000,18515300,14740,14730,14740,14690,68
|
|
20230904,091900,17513410,14740,14710,14740,14710,474
|
|
20230904,091800,10531750,14710,14710,14710,14710,53
|
|
20230904,091700,9752120,14700,14690,14700,14690,100
|
|
20230904,091600,8282200,14680,14680,14680,14680,0
|
|
20230904,091500,8282200,14680,14670,14680,14660,114
|
|
20230904,091400,6610320,14690,14670,14690,14670,11
|
|
20230904,091300,6448930,14670,14670,14680,14670,115
|
|
20230904,091200,4760880,14660,14660,14660,14660,0
|
|
20230904,091100,4760880,14660,14640,14660,14640,6
|
|
20230904,091000,4673020,14640,14700,14700,14640,26
|
|
20230904,090900,4291300,14630,14630,14630,14630,0
|
|
20230904,090800,4291300,14630,14630,14630,14630,0
|
|
20230904,090700,4291300,14630,14630,14630,14630,0
|
|
20230904,090600,4291300,14630,14630,14630,14630,0
|
|
20230904,090500,4291300,14630,14630,14630,14630,0
|
|
20230904,090400,4291300,14630,14630,14630,14630,4
|
|
20230904,090300,4232780,14610,14610,14610,14610,4
|
|
20230904,090200,4174340,14600,14630,14630,14590,147
|
|
20230904,090100,2028530,14630,14630,14630,14630,1
|
|
20230904,090000,2013900,14700,14700,14700,14700,137
|