655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195200,161472290,11070,11070,11070,11070,226
|
|
20230814,195100,161472290,11070,11070,11070,11070,0
|
|
20230814,195000,161472290,11070,11070,11070,11070,0
|
|
20230814,194900,161472290,11070,11070,11070,11070,0
|
|
20230814,194800,161472290,11070,11070,11070,11070,0
|
|
20230814,194700,161472290,11070,11070,11070,11070,0
|
|
20230814,194600,161472290,11070,11070,11070,11070,0
|
|
20230814,194500,161472290,11070,11070,11070,11070,0
|
|
20230814,194400,161472290,11070,11070,11070,11070,0
|
|
20230814,194300,161472290,11070,11070,11070,11070,0
|
|
20230814,194200,161472290,11070,11070,11070,11070,0
|
|
20230814,194100,161472290,11070,11070,11070,11070,0
|
|
20230814,194000,161472290,11070,11070,11070,11070,0
|
|
20230814,193900,161472290,11070,11070,11070,11070,0
|
|
20230814,193800,161472290,11070,11070,11070,11070,0
|
|
20230814,193700,161472290,11070,11070,11070,11070,0
|
|
20230814,193600,161472290,11070,11070,11070,11070,0
|
|
20230814,193500,161472290,11070,11070,11070,11070,0
|
|
20230814,193400,161472290,11070,11070,11070,11070,0
|
|
20230814,193300,161472290,11070,11070,11070,11070,0
|
|
20230814,193200,161472290,11070,11070,11070,11070,0
|
|
20230814,193100,161472290,11070,11070,11070,11070,0
|
|
20230814,193000,161472290,11070,11070,11070,11070,0
|
|
20230814,192900,161472290,11070,11070,11070,11070,0
|
|
20230814,192800,161472290,11070,11070,11070,11070,0
|
|
20230814,192700,161472290,11070,11070,11070,11070,0
|
|
20230814,192600,161472290,11070,11070,11070,11070,0
|
|
20230814,192500,161472290,11070,11070,11070,11070,0
|
|
20230814,192400,161472290,11070,11070,11070,11070,0
|
|
20230814,192300,161472290,11070,11070,11070,11070,0
|
|
20230814,192200,161472290,11070,11070,11070,11070,226
|
|
20230814,192100,161472290,11070,11070,11070,11070,0
|
|
20230814,192000,161472290,11070,11070,11070,11070,0
|
|
20230814,191900,161472290,11070,11070,11070,11070,0
|
|
20230814,191800,161472290,11070,11070,11070,11070,0
|
|
20230814,191700,161472290,11070,11070,11070,11070,0
|
|
20230814,191600,161472290,11070,11070,11070,11070,0
|
|
20230814,191500,161472290,11070,11070,11070,11070,0
|
|
20230814,191400,161472290,11070,11070,11070,11070,0
|
|
20230814,191300,161472290,11070,11070,11070,11070,0
|
|
20230814,191200,161472290,11070,11070,11070,11070,0
|
|
20230814,191100,161472290,11070,11070,11070,11070,0
|
|
20230814,191000,161472290,11070,11070,11070,11070,0
|
|
20230814,190900,161472290,11070,11070,11070,11070,0
|
|
20230814,190800,161472290,11070,11070,11070,11070,0
|
|
20230814,190700,161472290,11070,11070,11070,11070,0
|
|
20230814,190600,161472290,11070,11070,11070,11070,0
|
|
20230814,190500,161472290,11070,11070,11070,11070,0
|
|
20230814,190400,161472290,11070,11070,11070,11070,0
|
|
20230814,190300,161472290,11070,11070,11070,11070,0
|
|
20230814,190200,161472290,11070,11070,11070,11070,0
|
|
20230814,190100,161472290,11070,11070,11070,11070,0
|
|
20230814,190000,161472290,11070,11070,11070,11070,0
|
|
20230814,185900,161472290,11070,11070,11070,11070,0
|
|
20230814,185800,161472290,11070,11070,11070,11070,0
|
|
20230814,185700,161472290,11070,11070,11070,11070,0
|
|
20230814,185600,161472290,11070,11070,11070,11070,0
|
|
20230814,185500,161472290,11070,11070,11070,11070,0
|
|
20230814,185400,161472290,11070,11070,11070,11070,0
|
|
20230814,185300,161472290,11070,11070,11070,11070,0
|
|
20230814,185200,161472290,11070,11070,11070,11070,226
|
|
20230814,185100,161472290,11070,11070,11070,11070,0
|
|
20230814,185000,161472290,11070,11070,11070,11070,0
|
|
20230814,184900,161472290,11070,11070,11070,11070,0
|
|
20230814,184800,161472290,11070,11070,11070,11070,0
|
|
20230814,184700,161472290,11070,11070,11070,11070,0
|
|
20230814,184600,161472290,11070,11070,11070,11070,0
|
|
20230814,184500,161472290,11070,11070,11070,11070,0
|
|
20230814,184400,161472290,11070,11070,11070,11070,0
|
|
20230814,184300,161472290,11070,11070,11070,11070,0
|
|
20230814,184200,161472290,11070,11070,11070,11070,0
|
|
20230814,184100,161472290,11070,11070,11070,11070,0
|
|
20230814,184000,161472290,11070,11070,11070,11070,0
|
|
20230814,183900,161472290,11070,11070,11070,11070,0
|
|
20230814,183800,161472290,11070,11070,11070,11070,0
|
|
20230814,183700,161472290,11070,11070,11070,11070,0
|
|
20230814,183600,161472290,11070,11070,11070,11070,0
|
|
20230814,183500,161472290,11070,11070,11070,11070,0
|
|
20230814,183400,161472290,11070,11070,11070,11070,0
|
|
20230814,183300,161472290,11070,11070,11070,11070,0
|
|
20230814,183200,161472290,11070,11070,11070,11070,0
|
|
20230814,183100,161472290,11070,11070,11070,11070,0
|
|
20230814,183000,161472290,11070,11070,11070,11070,0
|
|
20230814,182900,161472290,11070,11070,11070,11070,0
|
|
20230814,182800,161472290,11070,11070,11070,11070,0
|
|
20230814,182700,161472290,11070,11070,11070,11070,0
|
|
20230814,182600,161472290,11070,11070,11070,11070,0
|
|
20230814,182500,161472290,11070,11070,11070,11070,0
|
|
20230814,182400,161472290,11070,11070,11070,11070,0
|
|
20230814,182300,161472290,11070,11070,11070,11070,0
|
|
20230814,182200,161472290,11070,11070,11070,11070,226
|
|
20230814,182100,161472290,11070,11070,11070,11070,0
|
|
20230814,182000,161472290,11070,11070,11070,11070,0
|
|
20230814,181900,161472290,11070,11070,11070,11070,0
|
|
20230814,181800,161472290,11070,11070,11070,11070,0
|
|
20230814,181700,161472290,11070,11070,11070,11070,0
|
|
20230814,181600,161472290,11070,11070,11070,11070,0
|
|
20230814,181500,161472290,11070,11070,11070,11070,0
|
|
20230814,181400,161472290,11070,11070,11070,11070,0
|
|
20230814,181300,161472290,11070,11070,11070,11070,0
|
|
20230814,181200,161472290,11070,11070,11070,11070,0
|
|
20230814,181100,161472290,11070,11070,11070,11070,0
|
|
20230814,181000,161472290,11070,11070,11070,11070,0
|
|
20230814,180900,161472290,11070,11070,11070,11070,0
|
|
20230814,180800,161472290,11070,11070,11070,11070,0
|
|
20230814,180700,161472290,11070,11070,11070,11070,0
|
|
20230814,180600,161472290,11070,11070,11070,11070,0
|
|
20230814,180500,161472290,11070,11070,11070,11070,0
|
|
20230814,180400,161472290,11070,11070,11070,11070,0
|
|
20230814,180300,161472290,11070,11070,11070,11070,0
|
|
20230814,180200,161472290,11070,11070,11070,11070,0
|
|
20230814,180100,161472290,11070,11070,11070,11070,0
|
|
20230814,180000,161472290,11070,11070,11070,11070,0
|
|
20230814,175900,161472290,11070,11070,11070,11070,0
|
|
20230814,175800,161472290,11070,11070,11070,11070,0
|
|
20230814,175700,161472290,11070,11070,11070,11070,0
|
|
20230814,175600,161472290,11070,11070,11070,11070,0
|
|
20230814,175500,161472290,11070,11070,11070,11070,0
|
|
20230814,175400,161472290,11070,11070,11070,11070,0
|
|
20230814,175300,161472290,11070,11070,11070,11070,0
|
|
20230814,175200,161472290,11070,11070,11070,11070,226
|
|
20230814,175100,161472290,11070,11070,11070,11070,0
|
|
20230814,175000,161472290,11070,11070,11070,11070,0
|
|
20230814,174900,161472290,11070,11070,11070,11070,0
|
|
20230814,174800,161472290,11070,11070,11070,11070,0
|
|
20230814,174700,161472290,11070,11070,11070,11070,0
|
|
20230814,174600,161472290,11070,11070,11070,11070,0
|
|
20230814,174500,161472290,11070,11070,11070,11070,0
|
|
20230814,174400,161472290,11070,11070,11070,11070,0
|
|
20230814,174300,161472290,11070,11070,11070,11070,0
|
|
20230814,174200,161472290,11070,11070,11070,11070,0
|
|
20230814,174100,161472290,11070,11070,11070,11070,0
|
|
20230814,174000,161472290,11070,11070,11070,11070,0
|
|
20230814,173900,161472290,11070,11070,11070,11070,0
|
|
20230814,173800,161472290,11070,11070,11070,11070,0
|
|
20230814,173700,161472290,11070,11070,11070,11070,0
|
|
20230814,173600,161472290,11070,11070,11070,11070,0
|
|
20230814,173500,161472290,11070,11070,11070,11070,0
|
|
20230814,173400,161472290,11070,11070,11070,11070,0
|
|
20230814,173300,161472290,11070,11070,11070,11070,0
|
|
20230814,173200,161472290,11070,11070,11070,11070,0
|
|
20230814,173100,161472290,11070,11070,11070,11070,0
|
|
20230814,173000,161472290,11070,11070,11070,11070,0
|
|
20230814,172900,161472290,11070,11070,11070,11070,0
|
|
20230814,172800,161472290,11070,11070,11070,11070,0
|
|
20230814,172700,161472290,11070,11070,11070,11070,0
|
|
20230814,172600,161472290,11070,11070,11070,11070,0
|
|
20230814,172500,161472290,11070,11070,11070,11070,0
|
|
20230814,172400,161472290,11070,11070,11070,11070,0
|
|
20230814,172300,161472290,11070,11070,11070,11070,0
|
|
20230814,172200,161472290,11070,11070,11070,11070,226
|
|
20230814,172100,161472290,11070,11070,11070,11070,0
|
|
20230814,172000,161472290,11070,11070,11070,11070,0
|
|
20230814,171900,161472290,11070,11070,11070,11070,0
|
|
20230814,171800,161472290,11070,11070,11070,11070,0
|
|
20230814,171700,161472290,11070,11070,11070,11070,0
|
|
20230814,171600,161472290,11070,11070,11070,11070,0
|
|
20230814,171500,161472290,11070,11070,11070,11070,0
|
|
20230814,171400,161472290,11070,11070,11070,11070,0
|
|
20230814,171300,161472290,11070,11070,11070,11070,0
|
|
20230814,171200,161472290,11070,11070,11070,11070,0
|
|
20230814,171100,161472290,11070,11070,11070,11070,0
|
|
20230814,171000,161472290,11070,11070,11070,11070,0
|
|
20230814,170900,161472290,11070,11070,11070,11070,0
|
|
20230814,170800,161472290,11070,11070,11070,11070,0
|
|
20230814,170700,161472290,11070,11070,11070,11070,0
|
|
20230814,170600,161472290,11070,11070,11070,11070,0
|
|
20230814,170500,161472290,11070,11070,11070,11070,0
|
|
20230814,170400,161472290,11070,11070,11070,11070,0
|
|
20230814,170300,161472290,11070,11070,11070,11070,0
|
|
20230814,170200,161472290,11070,11070,11070,11070,0
|
|
20230814,170100,161472290,11070,11070,11070,11070,0
|
|
20230814,170000,161472290,11070,11070,11070,11070,0
|
|
20230814,165900,161472290,11070,11070,11070,11070,0
|
|
20230814,165800,161472290,11070,11070,11070,11070,0
|
|
20230814,165700,161472290,11070,11070,11070,11070,0
|
|
20230814,165600,161472290,11070,11070,11070,11070,0
|
|
20230814,165500,161472290,11070,11070,11070,11070,0
|
|
20230814,165400,161472290,11070,11070,11070,11070,0
|
|
20230814,165300,161472290,11070,11070,11070,11070,0
|
|
20230814,165200,161472290,11070,11070,11070,11070,226
|
|
20230814,165100,161472290,11070,11070,11070,11070,0
|
|
20230814,165000,161472290,11070,11070,11070,11070,0
|
|
20230814,164900,161472290,11070,11070,11070,11070,0
|
|
20230814,164800,161472290,11070,11070,11070,11070,0
|
|
20230814,164700,161472290,11070,11070,11070,11070,0
|
|
20230814,164600,161472290,11070,11070,11070,11070,0
|
|
20230814,164500,161472290,11070,11070,11070,11070,0
|
|
20230814,164400,161472290,11070,11070,11070,11070,0
|
|
20230814,164300,161472290,11070,11070,11070,11070,0
|
|
20230814,164200,161472290,11070,11070,11070,11070,0
|
|
20230814,164100,161472290,11070,11070,11070,11070,0
|
|
20230814,164000,161472290,11070,11070,11070,11070,0
|
|
20230814,163900,161472290,11070,11070,11070,11070,0
|
|
20230814,163800,161472290,11070,11070,11070,11070,0
|
|
20230814,163700,161472290,11070,11070,11070,11070,0
|
|
20230814,163600,161472290,11070,11070,11070,11070,0
|
|
20230814,163500,161472290,11070,11070,11070,11070,0
|
|
20230814,163400,161472290,11070,11070,11070,11070,0
|
|
20230814,163300,161472290,11070,11070,11070,11070,0
|
|
20230814,163200,161472290,11070,11070,11070,11070,0
|
|
20230814,163100,161472290,11070,11070,11070,11070,0
|
|
20230814,163000,161472290,11070,11070,11070,11070,0
|
|
20230814,162900,161472290,11070,11070,11070,11070,0
|
|
20230814,162800,161472290,11070,11070,11070,11070,0
|
|
20230814,162700,161472290,11070,11070,11070,11070,0
|
|
20230814,162600,161472290,11070,11070,11070,11070,0
|
|
20230814,162500,161472290,11070,11070,11070,11070,0
|
|
20230814,162400,161472290,11070,11070,11070,11070,0
|
|
20230814,162300,161472290,11070,11070,11070,11070,0
|
|
20230814,162200,161472290,11070,11070,11070,11070,226
|
|
20230814,162100,161472290,11070,11070,11070,11070,0
|
|
20230814,162000,161472290,11070,11070,11070,11070,0
|
|
20230814,161900,161472290,11070,11070,11070,11070,0
|
|
20230814,161800,161472290,11070,11070,11070,11070,0
|
|
20230814,161700,161472290,11070,11070,11070,11070,0
|
|
20230814,161600,161472290,11070,11070,11070,11070,0
|
|
20230814,161500,161472290,11070,11070,11070,11070,0
|
|
20230814,161400,161472290,11070,11070,11070,11070,0
|
|
20230814,161300,161472290,11070,11070,11070,11070,0
|
|
20230814,161200,161472290,11070,11070,11070,11070,0
|
|
20230814,161100,161472290,11070,11070,11070,11070,0
|
|
20230814,161000,161472290,11070,11070,11070,11070,0
|
|
20230814,160900,161472290,11070,11070,11070,11070,0
|
|
20230814,160800,161472290,11070,11070,11070,11070,0
|
|
20230814,160700,161472290,11070,11070,11070,11070,0
|
|
20230814,160600,161472290,11070,11070,11070,11070,0
|
|
20230814,160500,161472290,11070,11070,11070,11070,0
|
|
20230814,160400,161472290,11070,11070,11070,11070,0
|
|
20230814,160300,161472290,11070,11070,11070,11070,0
|
|
20230814,160200,161472290,11070,11070,11070,11070,0
|
|
20230814,160100,161472290,11070,11070,11070,11070,0
|
|
20230814,160000,161472290,11070,11070,11070,11070,0
|
|
20230814,155900,161472290,11070,11070,11070,11070,0
|
|
20230814,155800,161472290,11070,11070,11070,11070,0
|
|
20230814,155700,161472290,11070,11070,11070,11070,0
|
|
20230814,155600,161472290,11070,11070,11070,11070,0
|
|
20230814,155500,161472290,11070,11070,11070,11070,0
|
|
20230814,155400,161472290,11070,11070,11070,11070,0
|
|
20230814,155300,161472290,11070,11070,11070,11070,0
|
|
20230814,155200,161472290,11070,11070,11070,11070,226
|
|
20230814,155100,161472290,11070,11070,11070,11070,0
|
|
20230814,155000,161472290,11070,11070,11070,11070,0
|
|
20230814,154900,161472290,11070,11070,11070,11070,0
|
|
20230814,154800,161472290,11070,11070,11070,11070,0
|
|
20230814,154700,161472290,11070,11070,11070,11070,0
|
|
20230814,154600,161472290,11070,11070,11070,11070,0
|
|
20230814,154500,161472290,11070,11070,11070,11070,0
|
|
20230814,154400,161472290,11070,11070,11070,11070,0
|
|
20230814,154300,161472290,11070,11070,11070,11070,0
|
|
20230814,154200,161472290,11070,11070,11070,11070,0
|
|
20230814,154100,161472290,11070,11070,11070,11070,0
|
|
20230814,154000,161472290,11070,11070,11070,11070,0
|
|
20230814,153900,161472290,11070,11070,11070,11070,0
|
|
20230814,153800,161472290,11070,11070,11070,11070,0
|
|
20230814,153700,161472290,11070,11070,11070,11070,0
|
|
20230814,153600,161472290,11070,11070,11070,11070,0
|
|
20230814,153500,161472290,11070,11070,11070,11070,0
|
|
20230814,153400,161472290,11070,11070,11070,11070,0
|
|
20230814,153300,161472290,11070,11070,11070,11070,0
|
|
20230814,153200,161472290,11070,11070,11070,11070,0
|
|
20230814,153100,161472290,11070,11070,11070,11070,0
|
|
20230814,153000,161472290,11070,11070,11070,11070,226
|
|
20230814,152900,158970470,11060,11060,11060,11060,0
|
|
20230814,152800,158970470,11060,11060,11060,11060,0
|
|
20230814,152700,158970470,11060,11060,11060,11060,0
|
|
20230814,152600,158970470,11060,11060,11060,11060,0
|
|
20230814,152500,158970470,11060,11060,11060,11060,0
|
|
20230814,152400,158970470,11060,11060,11060,11060,0
|
|
20230814,152300,158970470,11060,11060,11060,11060,0
|
|
20230814,152200,158970470,11060,11060,11060,11060,0
|
|
20230814,152100,158970470,11060,11060,11060,11060,0
|
|
20230814,152000,158970470,11060,11060,11060,11060,0
|
|
20230814,151900,158970470,11060,11060,11060,11060,0
|
|
20230814,151800,158970470,11060,11060,11060,11060,0
|
|
20230814,151700,158970470,11060,11060,11060,11060,0
|
|
20230814,151600,158970470,11060,11060,11060,11060,0
|
|
20230814,151500,158970470,11060,11060,11060,11060,0
|
|
20230814,151400,158970470,11060,11060,11060,11060,1
|
|
20230814,151300,158959410,10960,10960,10960,10960,0
|
|
20230814,151200,158959410,10960,10960,10960,10960,0
|
|
20230814,151100,158959410,10960,10960,10960,10960,0
|
|
20230814,151000,158959410,10960,10960,10960,10960,0
|
|
20230814,150900,158959410,10960,10960,10960,10960,0
|
|
20230814,150800,158959410,10960,10960,10960,10960,0
|
|
20230814,150700,158959410,10960,10960,10960,10960,0
|
|
20230814,150600,158959410,10960,10960,10960,10960,0
|
|
20230814,150500,158959410,10960,10960,10960,10960,0
|
|
20230814,150400,158959410,10960,10960,10960,10960,0
|
|
20230814,150300,158959410,10960,10960,10960,10960,0
|
|
20230814,150200,158959410,10960,10960,10960,10960,2
|
|
20230814,150100,158937490,11000,11000,11000,11000,2
|
|
20230814,150000,158915490,11000,11000,11000,11000,0
|
|
20230814,145900,158915490,11000,11000,11000,11000,4
|
|
20230814,145800,158871490,11000,11000,11000,11000,0
|
|
20230814,145700,158871490,11000,11000,11000,11000,2
|
|
20230814,145600,158849490,11000,11000,11000,11000,28
|
|
20230814,145500,158541490,11070,11060,11070,11060,100
|
|
20230814,145400,157434720,11000,11000,11000,11000,70
|
|
20230814,145300,156664720,11060,11060,11060,11060,0
|
|
20230814,145200,156664720,11060,10950,11060,10950,53
|
|
20230814,145100,156084260,11070,11070,11070,11070,0
|
|
20230814,145000,156084260,11070,11070,11070,11070,0
|
|
20230814,144900,156084260,11070,11060,11070,11060,100
|
|
20230814,144800,154977860,11070,11060,11070,11060,100
|
|
20230814,144700,153871530,11060,10970,11060,10970,300
|
|
20230814,144600,150558620,10960,10950,10960,10950,4
|
|
20230814,144500,150514810,10950,10950,10950,10950,10
|
|
20230814,144400,150405310,10950,10950,10950,10950,0
|
|
20230814,144300,150405310,10950,10910,10950,10910,11
|
|
20230814,144200,150285260,10910,10910,10910,10910,0
|
|
20230814,144100,150285260,10910,10910,10910,10910,0
|
|
20230814,144000,150285260,10910,10910,10910,10910,0
|
|
20230814,143900,150285260,10910,10940,10940,10910,20
|
|
20230814,143800,150066970,10940,10940,10940,10940,2
|
|
20230814,143700,150045090,10940,10940,10940,10940,1
|
|
20230814,143600,150034150,10910,10910,10910,10910,0
|
|
20230814,143500,150034150,10910,10910,10910,10910,0
|
|
20230814,143400,150034150,10910,10910,10910,10910,5
|
|
20230814,143300,149979600,10910,10920,10920,10910,100
|
|
20230814,143200,148888200,10930,10930,10930,10930,0
|
|
20230814,143100,148888200,10930,10930,10930,10930,0
|
|
20230814,143000,148888200,10930,10930,10930,10930,0
|
|
20230814,142900,148888200,10930,10930,10930,10930,0
|
|
20230814,142800,148888200,10930,10930,10930,10930,15
|
|
20230814,142700,148724250,10930,10930,10930,10930,0
|
|
20230814,142600,148724250,10930,10930,10930,10930,36
|
|
20230814,142500,148330770,10940,10940,10940,10940,0
|
|
20230814,142400,148330770,10940,10940,10940,10940,0
|
|
20230814,142300,148330770,10940,10940,10940,10940,10
|
|
20230814,142200,148221370,10940,10940,10940,10940,0
|
|
20230814,142100,148221370,10940,10940,10940,10940,2
|
|
20230814,142000,148199490,10950,10950,10950,10950,1
|
|
20230814,141900,148188540,10940,10940,10940,10940,0
|
|
20230814,141800,148188540,10940,10950,10950,10940,50
|
|
20230814,141700,147641340,10950,10950,10950,10950,0
|
|
20230814,141600,147641340,10950,10950,10950,10950,0
|
|
20230814,141500,147641340,10950,10950,10950,10950,0
|
|
20230814,141400,147641340,10950,10950,10950,10950,5
|
|
20230814,141300,147586590,10950,10950,10950,10950,1
|
|
20230814,141200,147575640,10910,10910,10910,10910,0
|
|
20230814,141100,147575640,10910,10910,10910,10910,0
|
|
20230814,141000,147575640,10910,10910,10910,10910,0
|
|
20230814,140900,147575640,10910,10910,10910,10910,0
|
|
20230814,140800,147575640,10910,10910,10910,10910,0
|
|
20230814,140700,147575640,10910,10910,10910,10910,50
|
|
20230814,140600,147030140,10910,10910,10910,10910,0
|
|
20230814,140500,147030140,10910,10910,10910,10910,50
|
|
20230814,140400,146484640,10920,10920,10920,10920,0
|
|
20230814,140300,146484640,10920,10920,10920,10920,0
|
|
20230814,140200,146484640,10920,10920,10920,10920,0
|
|
20230814,140100,146484640,10920,10920,10920,10920,0
|
|
20230814,140000,146484640,10920,10920,10920,10920,0
|
|
20230814,135900,146484640,10920,10940,10940,10920,29
|
|
20230814,135800,146167720,10960,10960,10960,10960,0
|
|
20230814,135700,146167720,10960,10960,10960,10960,0
|
|
20230814,135600,146167720,10960,10960,10960,10960,20
|
|
20230814,135500,145948520,10960,10960,10960,10960,0
|
|
20230814,135400,145948520,10960,10910,10960,10910,100
|
|
20230814,135300,144857430,10920,10920,10920,10920,10
|
|
20230814,135200,144748230,10930,10930,10930,10930,0
|
|
20230814,135100,144748230,10930,10930,10930,10930,0
|
|
20230814,135000,144748230,10930,10930,10930,10930,1
|
|
20230814,134900,144737300,10930,10930,10930,10930,0
|
|
20230814,134800,144737300,10930,10930,10930,10930,88
|
|
20230814,134700,143775460,10930,10930,10930,10930,25
|
|
20230814,134600,143502210,10930,10930,10930,10930,0
|
|
20230814,134500,143502210,10930,10930,10930,10930,0
|
|
20230814,134400,143502210,10930,10930,10930,10930,50
|
|
20230814,134300,142955710,10930,10930,10930,10930,0
|
|
20230814,134200,142955710,10930,10930,10930,10930,0
|
|
20230814,134100,142955710,10930,10920,10930,10910,39
|
|
20230814,134000,142530190,10930,10930,10930,10930,0
|
|
20230814,133900,142530190,10930,10930,10930,10930,0
|
|
20230814,133800,142530190,10930,10930,10930,10930,0
|
|
20230814,133700,142530190,10930,10930,10930,10930,0
|
|
20230814,133600,142530190,10930,10930,10930,10930,0
|
|
20230814,133500,142530190,10930,10930,10930,10930,0
|
|
20230814,133400,142530190,10930,10920,10930,10900,892
|
|
20230814,133300,132804480,10920,10920,10920,10920,0
|
|
20230814,133200,132804480,10920,10920,10920,10920,50
|
|
20230814,133100,132258480,10930,10930,10930,10930,0
|
|
20230814,133000,132258480,10930,10930,10930,10930,101
|
|
20230814,132900,131154550,10930,10930,10930,10930,50
|
|
20230814,132800,130608050,10930,10930,10930,10930,0
|
|
20230814,132700,130608050,10930,10930,10930,10930,0
|
|
20230814,132600,130608050,10930,10930,10930,10930,0
|
|
20230814,132500,130608050,10930,10930,10930,10930,0
|
|
20230814,132400,130608050,10930,10930,10930,10930,0
|
|
20230814,132300,130608050,10930,10930,10930,10930,0
|
|
20230814,132200,130608050,10930,10930,10930,10930,0
|
|
20230814,132100,130608050,10930,10930,10930,10930,0
|
|
20230814,132000,130608050,10930,10930,10930,10930,0
|
|
20230814,131900,130608050,10930,10940,10940,10930,159
|
|
20230814,131800,128869110,10950,10950,10950,10950,0
|
|
20230814,131700,128869110,10950,10950,10950,10950,0
|
|
20230814,131600,128869110,10950,10950,10950,10950,0
|
|
20230814,131500,128869110,10950,10960,10960,10950,136
|
|
20230814,131400,127379760,10960,10960,10960,10960,7
|
|
20230814,131300,127303040,10980,10980,10980,10980,0
|
|
20230814,131200,127303040,10980,10980,10980,10980,0
|
|
20230814,131100,127303040,10980,10980,10980,10980,0
|
|
20230814,131000,127303040,10980,10980,10980,10980,0
|
|
20230814,130900,127303040,10980,10980,10980,10980,0
|
|
20230814,130800,127303040,10980,10980,10980,10980,0
|
|
20230814,130700,127303040,10980,10980,10980,10980,0
|
|
20230814,130600,127303040,10980,10980,10980,10980,0
|
|
20230814,130500,127303040,10980,10980,10980,10980,0
|
|
20230814,130400,127303040,10980,10980,10980,10980,0
|
|
20230814,130300,127303040,10980,10980,10980,10980,0
|
|
20230814,130200,127303040,10980,10980,10980,10980,0
|
|
20230814,130100,127303040,10980,10980,10980,10980,0
|
|
20230814,130000,127303040,10980,10980,10980,10980,0
|
|
20230814,125900,127303040,10980,10980,10980,10980,2
|
|
20230814,125800,127281080,10960,10960,10960,10960,3
|
|
20230814,125700,127248200,10970,10970,10970,10970,10
|
|
20230814,125600,127138500,10980,10980,10980,10980,0
|
|
20230814,125500,127138500,10980,10980,10980,10980,0
|
|
20230814,125400,127138500,10980,10980,10980,10980,0
|
|
20230814,125300,127138500,10980,10980,10980,10980,0
|
|
20230814,125200,127138500,10980,10980,10980,10980,0
|
|
20230814,125100,127138500,10980,10980,10980,10980,0
|
|
20230814,125000,127138500,10980,10980,10980,10980,0
|
|
20230814,124900,127138500,10980,10980,10980,10980,0
|
|
20230814,124800,127138500,10980,10980,10980,10980,0
|
|
20230814,124700,127138500,10980,10980,10980,10980,0
|
|
20230814,124600,127138500,10980,10980,10980,10980,0
|
|
20230814,124500,127138500,10980,10980,10980,10980,0
|
|
20230814,124400,127138500,10980,10980,10980,10980,0
|
|
20230814,124300,127138500,10980,10980,10980,10980,1
|
|
20230814,124200,127127520,10960,10970,10970,10960,74
|
|
20230814,124100,126316470,10980,10980,10980,10980,182
|
|
20230814,124000,124318110,10980,10980,10980,10980,0
|
|
20230814,123900,124318110,10980,10980,10980,10980,0
|
|
20230814,123800,124318110,10980,10980,10980,10980,0
|
|
20230814,123700,124318110,10980,10980,10980,10980,0
|
|
20230814,123600,124318110,10980,10980,10980,10980,0
|
|
20230814,123500,124318110,10980,10980,10980,10980,0
|
|
20230814,123400,124318110,10980,10980,10980,10980,0
|
|
20230814,123300,124318110,10980,10980,10980,10980,0
|
|
20230814,123200,124318110,10980,10980,10980,10980,0
|
|
20230814,123100,124318110,10980,10980,10980,10980,0
|
|
20230814,123000,124318110,10980,10980,10980,10980,0
|
|
20230814,122900,124318110,10980,10980,10980,10980,0
|
|
20230814,122800,124318110,10980,10980,10980,10980,0
|
|
20230814,122700,124318110,10980,10980,10980,10980,1
|
|
20230814,122600,124307130,10960,10960,10960,10960,0
|
|
20230814,122500,124307130,10960,10960,10960,10960,0
|
|
20230814,122400,124307130,10960,10960,10960,10960,0
|
|
20230814,122300,124307130,10960,10960,10960,10960,0
|
|
20230814,122200,124307130,10960,10960,10960,10960,0
|
|
20230814,122100,124307130,10960,10970,10970,10960,31
|
|
20230814,122000,123967270,10970,10970,10970,10970,0
|
|
20230814,121900,123967270,10970,10960,10970,10960,107
|
|
20230814,121800,122794450,10960,10960,10960,10960,0
|
|
20230814,121700,122794450,10960,10960,10960,10960,0
|
|
20230814,121600,122794450,10960,10920,10960,10920,70
|
|
20230814,121500,122030010,10920,10920,10920,10920,0
|
|
20230814,121400,122030010,10920,10920,10920,10920,0
|
|
20230814,121300,122030010,10920,10920,10920,10920,0
|
|
20230814,121200,122030010,10920,10920,10920,10920,0
|
|
20230814,121100,122030010,10920,10920,10920,10920,0
|
|
20230814,121000,122030010,10920,10920,10920,10920,29
|
|
20230814,120900,121713330,10920,10890,10920,10890,6
|
|
20230814,120800,121647960,10890,10890,10890,10890,0
|
|
20230814,120700,121647960,10890,10890,10890,10890,0
|
|
20230814,120600,121647960,10890,10900,10900,10890,50
|
|
20230814,120500,121103350,10900,10900,10900,10900,50
|
|
20230814,120400,120558350,10910,10910,10910,10910,0
|
|
20230814,120300,120558350,10910,10920,10920,10910,181
|
|
20230814,120200,118583520,10950,10950,10950,10950,0
|
|
20230814,120100,118583520,10950,10950,10950,10950,0
|
|
20230814,120000,118583520,10950,10950,10950,10950,0
|
|
20230814,115900,118583520,10950,10950,10950,10950,0
|
|
20230814,115800,118583520,10950,10950,10950,10950,0
|
|
20230814,115700,118583520,10950,10950,10950,10950,0
|
|
20230814,115600,118583520,10950,10950,10950,10950,0
|
|
20230814,115500,118583520,10950,10950,10950,10950,0
|
|
20230814,115400,118583520,10950,10950,10950,10950,0
|
|
20230814,115300,118583520,10950,10950,10950,10950,0
|
|
20230814,115200,118583520,10950,10950,10950,10950,0
|
|
20230814,115100,118583520,10950,10950,10950,10950,0
|
|
20230814,115000,118583520,10950,10950,10950,10950,0
|
|
20230814,114900,118583520,10950,10950,10950,10950,0
|
|
20230814,114800,118583520,10950,10950,10950,10950,0
|
|
20230814,114700,118583520,10950,10950,10950,10950,0
|
|
20230814,114600,118583520,10950,10950,10950,10950,0
|
|
20230814,114500,118583520,10950,10950,10950,10950,0
|
|
20230814,114400,118583520,10950,10950,10950,10950,0
|
|
20230814,114300,118583520,10950,10950,10950,10950,32
|
|
20230814,114200,118233120,10920,10920,10920,10920,0
|
|
20230814,114100,118233120,10920,10920,10920,10920,0
|
|
20230814,114000,118233120,10920,10920,10920,10920,0
|
|
20230814,113900,118233120,10920,10920,10920,10920,0
|
|
20230814,113800,118233120,10920,10920,10920,10920,0
|
|
20230814,113700,118233120,10920,10920,10920,10920,0
|
|
20230814,113600,118233120,10920,10920,10920,10920,2
|
|
20230814,113500,118211280,10900,10900,10900,10900,0
|
|
20230814,113400,118211280,10900,10900,10900,10900,0
|
|
20230814,113300,118211280,10900,10900,10900,10900,0
|
|
20230814,113200,118211280,10900,10900,10900,10900,0
|
|
20230814,113100,118211280,10900,10900,10900,10900,0
|
|
20230814,113000,118211280,10900,10900,10900,10900,0
|
|
20230814,112900,118211280,10900,10900,10900,10900,0
|
|
20230814,112800,118211280,10900,10900,10900,10900,0
|
|
20230814,112700,118211280,10900,10900,10900,10900,0
|
|
20230814,112600,118211280,10900,10900,10900,10900,0
|
|
20230814,112500,118211280,10900,10900,10900,10900,0
|
|
20230814,112400,118211280,10900,10900,10900,10900,127
|
|
20230814,112300,116826980,10900,10900,10900,10900,0
|
|
20230814,112200,116826980,10900,10900,10900,10900,0
|
|
20230814,112100,116826980,10900,10900,10900,10900,0
|
|
20230814,112000,116826980,10900,10930,10930,10900,400
|
|
20230814,111900,112464580,10940,10940,10940,10940,0
|
|
20230814,111800,112464580,10940,10950,10950,10940,71
|
|
20230814,111700,111687750,10950,10950,10950,10950,1
|
|
20230814,111600,111676800,10950,10950,10950,10950,0
|
|
20230814,111500,111676800,10950,10950,10950,10950,0
|
|
20230814,111400,111676800,10950,10960,10960,10950,500
|
|
20230814,111300,106199050,10960,10990,10990,10960,75
|
|
20230814,111200,105376450,10990,10990,10990,10990,27
|
|
20230814,111100,105079720,11000,11000,11000,11000,0
|
|
20230814,111000,105079720,11000,11000,11000,11000,0
|
|
20230814,110900,105079720,11000,11010,11010,11000,210
|
|
20230814,110800,102768720,11070,11070,11070,11070,0
|
|
20230814,110700,102768720,11070,11070,11070,11070,0
|
|
20230814,110600,102768720,11070,11020,11070,11020,27
|
|
20230814,110500,102470930,11070,11070,11070,11070,0
|
|
20230814,110400,102470930,11070,11070,11070,11070,3
|
|
20230814,110300,102437720,11070,11040,11070,11040,202
|
|
20230814,110200,100204730,11070,11070,11070,11070,5
|
|
20230814,110100,100149380,11050,11050,11050,11050,4
|
|
20230814,110000,100105180,11060,11040,11060,11040,21
|
|
20230814,105900,99873230,11030,11030,11030,11030,0
|
|
20230814,105800,99873230,11030,11030,11030,11030,0
|
|
20230814,105700,99873230,11030,11030,11030,11030,0
|
|
20230814,105600,99873230,11030,11030,11030,11030,0
|
|
20230814,105500,99873230,11030,11030,11030,11030,0
|
|
20230814,105400,99873230,11030,11030,11030,11030,0
|
|
20230814,105300,99873230,11030,11030,11030,11030,0
|
|
20230814,105200,99873230,11030,11030,11030,11030,0
|
|
20230814,105100,99873230,11030,11030,11030,11030,32
|
|
20230814,105000,99520270,11030,11030,11030,11030,0
|
|
20230814,104900,99520270,11030,11030,11030,11030,0
|
|
20230814,104800,99520270,11030,11030,11030,11030,105
|
|
20230814,104700,98362120,11020,11020,11020,11020,25
|
|
20230814,104600,98086620,11020,11020,11020,11020,0
|
|
20230814,104500,98086620,11020,11020,11020,11020,5
|
|
20230814,104400,98031520,11000,11000,11000,11000,0
|
|
20230814,104300,98031520,11000,11000,11000,11000,0
|
|
20230814,104200,98031520,11000,11000,11000,11000,0
|
|
20230814,104100,98031520,11000,11000,11000,11000,0
|
|
20230814,104000,98031520,11000,11000,11000,11000,5
|
|
20230814,103900,97976520,11020,11020,11020,11020,0
|
|
20230814,103800,97976520,11020,11020,11020,11020,0
|
|
20230814,103700,97976520,11020,11020,11020,11020,0
|
|
20230814,103600,97976520,11020,11020,11020,11020,0
|
|
20230814,103500,97976520,11020,11020,11020,11020,0
|
|
20230814,103400,97976520,11020,11020,11020,11020,100
|
|
20230814,103300,96874520,11020,11020,11020,11020,0
|
|
20230814,103200,96874520,11020,11020,11020,11020,0
|
|
20230814,103100,96874520,11020,11020,11020,11020,0
|
|
20230814,103000,96874520,11020,11020,11020,11020,0
|
|
20230814,102900,96874520,11020,11020,11020,11020,0
|
|
20230814,102800,96874520,11020,11020,11020,11020,0
|
|
20230814,102700,96874520,11020,11020,11020,11020,0
|
|
20230814,102600,96874520,11020,11020,11020,11020,5
|
|
20230814,102500,96819420,10950,11020,11020,10950,107
|
|
20230814,102400,95646770,10950,10980,10980,10950,40
|
|
20230814,102300,95208170,11020,11020,11020,11020,0
|
|
20230814,102200,95208170,11020,11020,11020,11020,0
|
|
20230814,102100,95208170,11020,11020,11020,11020,0
|
|
20230814,102000,95208170,11020,11020,11020,11020,0
|
|
20230814,101900,95208170,11020,11020,11020,11020,0
|
|
20230814,101800,95208170,11020,11020,11020,11020,58
|
|
20230814,101700,94569010,11020,11000,11020,11000,73
|
|
20230814,101600,93765980,10990,10990,10990,10990,0
|
|
20230814,101500,93765980,10990,10990,10990,10990,0
|
|
20230814,101400,93765980,10990,10990,10990,10990,23
|
|
20230814,101300,93513210,10990,10990,10990,10990,0
|
|
20230814,101200,93513210,10990,10990,10990,10990,0
|
|
20230814,101100,93513210,10990,10990,10990,10990,3
|
|
20230814,101000,93480240,10990,10990,10990,10990,1
|
|
20230814,100900,93469250,11000,11000,11000,11000,0
|
|
20230814,100800,93469250,11000,10940,11000,10900,147
|
|
20230814,100700,91865050,10990,10990,10990,10990,50
|
|
20230814,100600,91315550,10990,10960,10990,10960,21
|
|
20230814,100500,91085060,10970,10970,10970,10970,0
|
|
20230814,100400,91085060,10970,10950,10970,10900,31
|
|
20230814,100300,90745550,10950,10960,10970,10950,140
|
|
20230814,100200,89211800,10960,11000,11000,10960,18
|
|
20230814,100100,89013910,11000,11000,11000,11000,40
|
|
20230814,100000,88573910,11000,10980,11000,10980,141
|
|
20230814,095900,87023910,10990,10990,10990,10990,10
|
|
20230814,095800,86914010,10950,10950,10950,10950,0
|
|
20230814,095700,86914010,10950,10950,10950,10950,1
|
|
20230814,095600,86903060,10840,11020,11020,10840,1199
|
|
20230814,095500,73760450,11020,11050,11050,11020,71
|
|
20230814,095400,72977150,11060,11060,11060,11060,1
|
|
20230814,095300,72966090,11050,11050,11050,11050,1
|
|
20230814,095200,72955040,11050,11050,11050,11050,0
|
|
20230814,095100,72955040,11050,11050,11050,11050,10
|
|
20230814,095000,72844540,11030,11050,11050,11030,28
|
|
20230814,094900,72535410,11100,11080,11100,11080,18
|
|
20230814,094800,72335940,11060,11060,11060,11060,1
|
|
20230814,094700,72324880,11050,11050,11050,11050,7
|
|
20230814,094600,72247530,11090,11090,11090,11090,0
|
|
20230814,094500,72247530,11090,11090,11090,11090,0
|
|
20230814,094400,72247530,11090,11090,11090,11090,0
|
|
20230814,094300,72247530,11090,11090,11090,11090,20
|
|
20230814,094200,72025730,11090,11090,11090,11090,400
|
|
20230814,094100,67589730,11090,11090,11090,11090,1
|
|
20230814,094000,67578640,11000,11120,11120,11000,2417
|
|
20230814,093900,40863750,11130,11130,11130,11130,0
|
|
20230814,093800,40863750,11130,11140,11140,11130,168
|
|
20230814,093700,38993450,11200,11200,11200,11200,1
|
|
20230814,093600,38982250,11140,11140,11140,11140,8
|
|
20230814,093500,38893130,11200,11200,11200,11200,0
|
|
20230814,093400,38893130,11200,11210,11210,11200,2
|
|
20230814,093300,38870720,11210,11210,11210,11210,0
|
|
20230814,093200,38870720,11210,11210,11210,11210,2
|
|
20230814,093100,38848300,11250,11250,11250,11250,0
|
|
20230814,093000,38848300,11250,11250,11250,11250,0
|
|
20230814,092900,38848300,11250,11250,11250,11250,0
|
|
20230814,092800,38848300,11250,11250,11250,11250,0
|
|
20230814,092700,38848300,11250,11250,11250,11250,0
|
|
20230814,092600,38848300,11250,11250,11250,11250,0
|
|
20230814,092500,38848300,11250,11250,11250,11250,1
|
|
20230814,092400,38837050,11130,11130,11130,11130,102
|
|
20230814,092300,37701790,11160,11160,11160,11160,1209
|
|
20230814,092200,24209350,11160,11140,11160,11140,318
|
|
20230814,092100,20661910,11140,11140,11140,11140,0
|
|
20230814,092000,20661910,11140,11140,11140,11140,0
|
|
20230814,091900,20661910,11140,11140,11140,11140,1
|
|
20230814,091800,20650770,11130,11140,11140,11130,57
|
|
20230814,091700,20016090,11150,11140,11160,11140,105
|
|
20230814,091600,18846360,11160,11160,11160,11160,0
|
|
20230814,091500,18846360,11160,11160,11160,11160,0
|
|
20230814,091400,18846360,11160,11140,11160,11130,69
|
|
20230814,091300,18077690,11140,11140,11140,11140,6
|
|
20230814,091200,18010850,11140,11140,11140,11140,0
|
|
20230814,091100,18010850,11140,11160,11160,11140,122
|
|
20230814,091000,16651340,11190,11170,11190,11160,9
|
|
20230814,090900,16550740,11190,11170,11190,11160,12
|
|
20230814,090800,16416570,11210,11210,11210,11210,3
|
|
20230814,090700,16382940,11240,11190,11240,11170,408
|
|
20230814,090600,11825430,11200,11270,11280,11200,11
|
|
20230814,090500,11701440,11310,11230,11310,11210,54
|
|
20230814,090400,11095870,11310,11310,11310,11310,0
|
|
20230814,090300,11095870,11310,11310,11310,11310,1
|
|
20230814,090200,11084560,11170,11170,11170,11170,0
|
|
20230814,090100,11084560,11170,11180,11180,11170,782
|
|
20230814,090000,2348800,11210,11350,11350,11210,207
|