677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201400,405821980,14700,14700,14700,14700,735
|
|
20230907,201300,405821980,14700,14700,14700,14700,0
|
|
20230907,201200,405821980,14700,14700,14700,14700,0
|
|
20230907,201100,405821980,14700,14700,14700,14700,0
|
|
20230907,201000,405821980,14700,14700,14700,14700,0
|
|
20230907,200900,405821980,14700,14700,14700,14700,0
|
|
20230907,200800,405821980,14700,14700,14700,14700,0
|
|
20230907,200700,405821980,14700,14700,14700,14700,0
|
|
20230907,200600,405821980,14700,14700,14700,14700,0
|
|
20230907,200500,405821980,14700,14700,14700,14700,0
|
|
20230907,200400,405821980,14700,14700,14700,14700,0
|
|
20230907,200300,405821980,14700,14700,14700,14700,0
|
|
20230907,200200,405821980,14700,14700,14700,14700,0
|
|
20230907,200100,405821980,14700,14700,14700,14700,0
|
|
20230907,200000,405821980,14700,14700,14700,14700,0
|
|
20230907,195900,405821980,14700,14700,14700,14700,0
|
|
20230907,195800,405821980,14700,14700,14700,14700,0
|
|
20230907,195700,405821980,14700,14700,14700,14700,0
|
|
20230907,195600,405821980,14700,14700,14700,14700,0
|
|
20230907,195500,405821980,14700,14700,14700,14700,0
|
|
20230907,195400,405821980,14700,14700,14700,14700,0
|
|
20230907,195300,405821980,14700,14700,14700,14700,0
|
|
20230907,195200,405821980,14700,14700,14700,14700,0
|
|
20230907,195100,405821980,14700,14700,14700,14700,0
|
|
20230907,195000,405821980,14700,14700,14700,14700,0
|
|
20230907,194900,405821980,14700,14700,14700,14700,0
|
|
20230907,194800,405821980,14700,14700,14700,14700,0
|
|
20230907,194700,405821980,14700,14700,14700,14700,0
|
|
20230907,194600,405821980,14700,14700,14700,14700,0
|
|
20230907,194500,405821980,14700,14700,14700,14700,0
|
|
20230907,194400,405821980,14700,14700,14700,14700,735
|
|
20230907,194300,405821980,14700,14700,14700,14700,0
|
|
20230907,194200,405821980,14700,14700,14700,14700,0
|
|
20230907,194100,405821980,14700,14700,14700,14700,0
|
|
20230907,194000,405821980,14700,14700,14700,14700,0
|
|
20230907,193900,405821980,14700,14700,14700,14700,0
|
|
20230907,193800,405821980,14700,14700,14700,14700,0
|
|
20230907,193700,405821980,14700,14700,14700,14700,0
|
|
20230907,193600,405821980,14700,14700,14700,14700,0
|
|
20230907,193500,405821980,14700,14700,14700,14700,0
|
|
20230907,193400,405821980,14700,14700,14700,14700,0
|
|
20230907,193300,405821980,14700,14700,14700,14700,0
|
|
20230907,193200,405821980,14700,14700,14700,14700,0
|
|
20230907,193100,405821980,14700,14700,14700,14700,0
|
|
20230907,193000,405821980,14700,14700,14700,14700,0
|
|
20230907,192900,405821980,14700,14700,14700,14700,0
|
|
20230907,192800,405821980,14700,14700,14700,14700,0
|
|
20230907,192700,405821980,14700,14700,14700,14700,0
|
|
20230907,192600,405821980,14700,14700,14700,14700,0
|
|
20230907,192500,405821980,14700,14700,14700,14700,0
|
|
20230907,192400,405821980,14700,14700,14700,14700,0
|
|
20230907,192300,405821980,14700,14700,14700,14700,0
|
|
20230907,192200,405821980,14700,14700,14700,14700,0
|
|
20230907,192100,405821980,14700,14700,14700,14700,0
|
|
20230907,192000,405821980,14700,14700,14700,14700,0
|
|
20230907,191900,405821980,14700,14700,14700,14700,0
|
|
20230907,191800,405821980,14700,14700,14700,14700,0
|
|
20230907,191700,405821980,14700,14700,14700,14700,0
|
|
20230907,191600,405821980,14700,14700,14700,14700,0
|
|
20230907,191500,405821980,14700,14700,14700,14700,0
|
|
20230907,191400,405821980,14700,14700,14700,14700,735
|
|
20230907,191300,405821980,14700,14700,14700,14700,0
|
|
20230907,191200,405821980,14700,14700,14700,14700,0
|
|
20230907,191100,405821980,14700,14700,14700,14700,0
|
|
20230907,191000,405821980,14700,14700,14700,14700,0
|
|
20230907,190900,405821980,14700,14700,14700,14700,0
|
|
20230907,190800,405821980,14700,14700,14700,14700,0
|
|
20230907,190700,405821980,14700,14700,14700,14700,0
|
|
20230907,190600,405821980,14700,14700,14700,14700,0
|
|
20230907,190500,405821980,14700,14700,14700,14700,0
|
|
20230907,190400,405821980,14700,14700,14700,14700,0
|
|
20230907,190300,405821980,14700,14700,14700,14700,0
|
|
20230907,190200,405821980,14700,14700,14700,14700,0
|
|
20230907,190100,405821980,14700,14700,14700,14700,0
|
|
20230907,190000,405821980,14700,14700,14700,14700,0
|
|
20230907,185900,405821980,14700,14700,14700,14700,0
|
|
20230907,185800,405821980,14700,14700,14700,14700,0
|
|
20230907,185700,405821980,14700,14700,14700,14700,0
|
|
20230907,185600,405821980,14700,14700,14700,14700,0
|
|
20230907,185500,405821980,14700,14700,14700,14700,0
|
|
20230907,185400,405821980,14700,14700,14700,14700,0
|
|
20230907,185300,405821980,14700,14700,14700,14700,0
|
|
20230907,185200,405821980,14700,14700,14700,14700,0
|
|
20230907,185100,405821980,14700,14700,14700,14700,0
|
|
20230907,185000,405821980,14700,14700,14700,14700,0
|
|
20230907,184900,405821980,14700,14700,14700,14700,0
|
|
20230907,184800,405821980,14700,14700,14700,14700,0
|
|
20230907,184700,405821980,14700,14700,14700,14700,0
|
|
20230907,184600,405821980,14700,14700,14700,14700,0
|
|
20230907,184500,405821980,14700,14700,14700,14700,0
|
|
20230907,184400,405821980,14700,14700,14700,14700,735
|
|
20230907,184300,405821980,14700,14700,14700,14700,0
|
|
20230907,184200,405821980,14700,14700,14700,14700,0
|
|
20230907,184100,405821980,14700,14700,14700,14700,0
|
|
20230907,184000,405821980,14700,14700,14700,14700,0
|
|
20230907,183900,405821980,14700,14700,14700,14700,0
|
|
20230907,183800,405821980,14700,14700,14700,14700,0
|
|
20230907,183700,405821980,14700,14700,14700,14700,0
|
|
20230907,183600,405821980,14700,14700,14700,14700,0
|
|
20230907,183500,405821980,14700,14700,14700,14700,0
|
|
20230907,183400,405821980,14700,14700,14700,14700,0
|
|
20230907,183300,405821980,14700,14700,14700,14700,0
|
|
20230907,183200,405821980,14700,14700,14700,14700,0
|
|
20230907,183100,405821980,14700,14700,14700,14700,0
|
|
20230907,183000,405821980,14700,14700,14700,14700,0
|
|
20230907,182900,405821980,14700,14700,14700,14700,0
|
|
20230907,182800,405821980,14700,14700,14700,14700,0
|
|
20230907,182700,405821980,14700,14700,14700,14700,0
|
|
20230907,182600,405821980,14700,14700,14700,14700,0
|
|
20230907,182500,405821980,14700,14700,14700,14700,0
|
|
20230907,182400,405821980,14700,14700,14700,14700,0
|
|
20230907,182300,405821980,14700,14700,14700,14700,0
|
|
20230907,182200,405821980,14700,14700,14700,14700,0
|
|
20230907,182100,405821980,14700,14700,14700,14700,0
|
|
20230907,182000,405821980,14700,14700,14700,14700,0
|
|
20230907,181900,405821980,14700,14700,14700,14700,0
|
|
20230907,181800,405821980,14700,14700,14700,14700,0
|
|
20230907,181700,405821980,14700,14700,14700,14700,0
|
|
20230907,181600,405821980,14700,14700,14700,14700,0
|
|
20230907,181500,405821980,14700,14700,14700,14700,0
|
|
20230907,181400,405821980,14700,14700,14700,14700,735
|
|
20230907,181300,405821980,14700,14700,14700,14700,0
|
|
20230907,181200,405821980,14700,14700,14700,14700,0
|
|
20230907,181100,405821980,14700,14700,14700,14700,0
|
|
20230907,181000,405821980,14700,14700,14700,14700,0
|
|
20230907,180900,405821980,14700,14700,14700,14700,0
|
|
20230907,180800,405821980,14700,14700,14700,14700,0
|
|
20230907,180700,405821980,14700,14700,14700,14700,0
|
|
20230907,180600,405821980,14700,14700,14700,14700,0
|
|
20230907,180500,405821980,14700,14700,14700,14700,0
|
|
20230907,180400,405821980,14700,14700,14700,14700,0
|
|
20230907,180300,405821980,14700,14700,14700,14700,0
|
|
20230907,180200,405821980,14700,14700,14700,14700,0
|
|
20230907,180100,405821980,14700,14700,14700,14700,0
|
|
20230907,180000,405821980,14700,14700,14700,14700,0
|
|
20230907,175900,405821980,14700,14700,14700,14700,0
|
|
20230907,175800,405821980,14700,14700,14700,14700,0
|
|
20230907,175700,405821980,14700,14700,14700,14700,0
|
|
20230907,175600,405821980,14700,14700,14700,14700,0
|
|
20230907,175500,405821980,14700,14700,14700,14700,0
|
|
20230907,175400,405821980,14700,14700,14700,14700,0
|
|
20230907,175300,405821980,14700,14700,14700,14700,0
|
|
20230907,175200,405821980,14700,14700,14700,14700,0
|
|
20230907,175100,405821980,14700,14700,14700,14700,0
|
|
20230907,175000,405821980,14700,14700,14700,14700,0
|
|
20230907,174900,405821980,14700,14700,14700,14700,0
|
|
20230907,174800,405821980,14700,14700,14700,14700,0
|
|
20230907,174700,405821980,14700,14700,14700,14700,0
|
|
20230907,174600,405821980,14700,14700,14700,14700,0
|
|
20230907,174500,405821980,14700,14700,14700,14700,0
|
|
20230907,174400,405821980,14700,14700,14700,14700,735
|
|
20230907,174300,405821980,14700,14700,14700,14700,0
|
|
20230907,174200,405821980,14700,14700,14700,14700,0
|
|
20230907,174100,405821980,14700,14700,14700,14700,0
|
|
20230907,174000,405821980,14700,14700,14700,14700,0
|
|
20230907,173900,405821980,14700,14700,14700,14700,0
|
|
20230907,173800,405821980,14700,14700,14700,14700,0
|
|
20230907,173700,405821980,14700,14700,14700,14700,0
|
|
20230907,173600,405821980,14700,14700,14700,14700,0
|
|
20230907,173500,405821980,14700,14700,14700,14700,0
|
|
20230907,173400,405821980,14700,14700,14700,14700,0
|
|
20230907,173300,405821980,14700,14700,14700,14700,0
|
|
20230907,173200,405821980,14700,14700,14700,14700,0
|
|
20230907,173100,405821980,14700,14700,14700,14700,0
|
|
20230907,173000,405821980,14700,14700,14700,14700,0
|
|
20230907,172900,405821980,14700,14700,14700,14700,0
|
|
20230907,172800,405821980,14700,14700,14700,14700,0
|
|
20230907,172700,405821980,14700,14700,14700,14700,0
|
|
20230907,172600,405821980,14700,14700,14700,14700,0
|
|
20230907,172500,405821980,14700,14700,14700,14700,0
|
|
20230907,172400,405821980,14700,14700,14700,14700,0
|
|
20230907,172300,405821980,14700,14700,14700,14700,0
|
|
20230907,172200,405821980,14700,14700,14700,14700,0
|
|
20230907,172100,405821980,14700,14700,14700,14700,0
|
|
20230907,172000,405821980,14700,14700,14700,14700,0
|
|
20230907,171900,405821980,14700,14700,14700,14700,0
|
|
20230907,171800,405821980,14700,14700,14700,14700,0
|
|
20230907,171700,405821980,14700,14700,14700,14700,0
|
|
20230907,171600,405821980,14700,14700,14700,14700,0
|
|
20230907,171500,405821980,14700,14700,14700,14700,0
|
|
20230907,171400,405821980,14700,14700,14700,14700,735
|
|
20230907,171300,405821980,14700,14700,14700,14700,0
|
|
20230907,171200,405821980,14700,14700,14700,14700,0
|
|
20230907,171100,405821980,14700,14700,14700,14700,0
|
|
20230907,171000,405821980,14700,14700,14700,14700,0
|
|
20230907,170900,405821980,14700,14700,14700,14700,0
|
|
20230907,170800,405821980,14700,14700,14700,14700,0
|
|
20230907,170700,405821980,14700,14700,14700,14700,0
|
|
20230907,170600,405821980,14700,14700,14700,14700,0
|
|
20230907,170500,405821980,14700,14700,14700,14700,0
|
|
20230907,170400,405821980,14700,14700,14700,14700,0
|
|
20230907,170300,405821980,14700,14700,14700,14700,0
|
|
20230907,170200,405821980,14700,14700,14700,14700,0
|
|
20230907,170100,405821980,14700,14700,14700,14700,0
|
|
20230907,170000,405821980,14700,14700,14700,14700,0
|
|
20230907,165900,405821980,14700,14700,14700,14700,0
|
|
20230907,165800,405821980,14700,14700,14700,14700,0
|
|
20230907,165700,405821980,14700,14700,14700,14700,0
|
|
20230907,165600,405821980,14700,14700,14700,14700,0
|
|
20230907,165500,405821980,14700,14700,14700,14700,0
|
|
20230907,165400,405821980,14700,14700,14700,14700,0
|
|
20230907,165300,405821980,14700,14700,14700,14700,0
|
|
20230907,165200,405821980,14700,14700,14700,14700,0
|
|
20230907,165100,405821980,14700,14700,14700,14700,0
|
|
20230907,165000,405821980,14700,14700,14700,14700,0
|
|
20230907,164900,405821980,14700,14700,14700,14700,0
|
|
20230907,164800,405821980,14700,14700,14700,14700,0
|
|
20230907,164700,405821980,14700,14700,14700,14700,0
|
|
20230907,164600,405821980,14700,14700,14700,14700,0
|
|
20230907,164500,405821980,14700,14700,14700,14700,0
|
|
20230907,164400,405821980,14700,14700,14700,14700,735
|
|
20230907,164300,405821980,14700,14700,14700,14700,0
|
|
20230907,164200,405821980,14700,14700,14700,14700,0
|
|
20230907,164100,405821980,14700,14700,14700,14700,0
|
|
20230907,164000,405821980,14700,14700,14700,14700,0
|
|
20230907,163900,405821980,14700,14700,14700,14700,0
|
|
20230907,163800,405821980,14700,14700,14700,14700,0
|
|
20230907,163700,405821980,14700,14700,14700,14700,0
|
|
20230907,163600,405821980,14700,14700,14700,14700,0
|
|
20230907,163500,405821980,14700,14700,14700,14700,0
|
|
20230907,163400,405821980,14700,14700,14700,14700,0
|
|
20230907,163300,405821980,14700,14700,14700,14700,0
|
|
20230907,163200,405821980,14700,14700,14700,14700,0
|
|
20230907,163100,405821980,14700,14700,14700,14700,0
|
|
20230907,163000,405821980,14700,14700,14700,14700,0
|
|
20230907,162900,405821980,14700,14700,14700,14700,0
|
|
20230907,162800,405821980,14700,14700,14700,14700,0
|
|
20230907,162700,405821980,14700,14700,14700,14700,0
|
|
20230907,162600,405821980,14700,14700,14700,14700,0
|
|
20230907,162500,405821980,14700,14700,14700,14700,0
|
|
20230907,162400,405821980,14700,14700,14700,14700,0
|
|
20230907,162300,405821980,14700,14700,14700,14700,0
|
|
20230907,162200,405821980,14700,14700,14700,14700,0
|
|
20230907,162100,405821980,14700,14700,14700,14700,0
|
|
20230907,162000,405821980,14700,14700,14700,14700,0
|
|
20230907,161900,405821980,14700,14700,14700,14700,0
|
|
20230907,161800,405821980,14700,14700,14700,14700,0
|
|
20230907,161700,405821980,14700,14700,14700,14700,0
|
|
20230907,161600,405821980,14700,14700,14700,14700,0
|
|
20230907,161500,405821980,14700,14700,14700,14700,0
|
|
20230907,161400,405821980,14700,14700,14700,14700,735
|
|
20230907,161300,405821980,14700,14700,14700,14700,0
|
|
20230907,161200,405821980,14700,14700,14700,14700,0
|
|
20230907,161100,405821980,14700,14700,14700,14700,0
|
|
20230907,161000,405821980,14700,14700,14700,14700,0
|
|
20230907,160900,405821980,14700,14700,14700,14700,0
|
|
20230907,160800,405821980,14700,14700,14700,14700,0
|
|
20230907,160700,405821980,14700,14700,14700,14700,0
|
|
20230907,160600,405821980,14700,14700,14700,14700,0
|
|
20230907,160500,405821980,14700,14700,14700,14700,0
|
|
20230907,160400,405821980,14700,14700,14700,14700,0
|
|
20230907,160300,405821980,14700,14700,14700,14700,0
|
|
20230907,160200,405821980,14700,14700,14700,14700,0
|
|
20230907,160100,405821980,14700,14700,14700,14700,0
|
|
20230907,160000,405821980,14700,14700,14700,14700,0
|
|
20230907,155900,405821980,14700,14700,14700,14700,0
|
|
20230907,155800,405821980,14700,14700,14700,14700,0
|
|
20230907,155700,405821980,14700,14700,14700,14700,0
|
|
20230907,155600,405821980,14700,14700,14700,14700,0
|
|
20230907,155500,405821980,14700,14700,14700,14700,0
|
|
20230907,155400,405821980,14700,14700,14700,14700,0
|
|
20230907,155300,405821980,14700,14700,14700,14700,0
|
|
20230907,155200,405821980,14700,14700,14700,14700,0
|
|
20230907,155100,405821980,14700,14700,14700,14700,0
|
|
20230907,155000,405821980,14700,14700,14700,14700,0
|
|
20230907,154900,405821980,14700,14700,14700,14700,0
|
|
20230907,154800,405821980,14700,14700,14700,14700,0
|
|
20230907,154700,405821980,14700,14700,14700,14700,0
|
|
20230907,154600,405821980,14700,14700,14700,14700,0
|
|
20230907,154500,405821980,14700,14700,14700,14700,0
|
|
20230907,154400,405821980,14700,14700,14700,14700,735
|
|
20230907,154300,405821980,14700,14700,14700,14700,0
|
|
20230907,154200,405821980,14700,14700,14700,14700,0
|
|
20230907,154100,405821980,14700,14700,14700,14700,0
|
|
20230907,154000,405821980,14700,14700,14700,14700,0
|
|
20230907,153900,405821980,14700,14700,14700,14700,0
|
|
20230907,153800,405821980,14700,14700,14700,14700,0
|
|
20230907,153700,405821980,14700,14700,14700,14700,0
|
|
20230907,153600,405821980,14700,14700,14700,14700,0
|
|
20230907,153500,405821980,14700,14700,14700,14700,0
|
|
20230907,153400,405821980,14700,14700,14700,14700,0
|
|
20230907,153300,405821980,14700,14700,14700,14700,0
|
|
20230907,153200,405821980,14700,14700,14700,14700,0
|
|
20230907,153100,405821980,14700,14700,14700,14700,0
|
|
20230907,153000,405821980,14700,14700,14700,14700,735
|
|
20230907,152900,395017480,14700,14700,14700,14700,0
|
|
20230907,152800,395017480,14700,14700,14700,14700,0
|
|
20230907,152700,395017480,14700,14700,14700,14700,0
|
|
20230907,152600,395017480,14700,14700,14700,14700,0
|
|
20230907,152500,395017480,14700,14700,14700,14700,0
|
|
20230907,152400,395017480,14700,14700,14700,14700,0
|
|
20230907,152300,395017480,14700,14700,14700,14700,0
|
|
20230907,152200,395017480,14700,14700,14700,14700,0
|
|
20230907,152100,395017480,14700,14700,14700,14700,0
|
|
20230907,152000,395017480,14700,14700,14700,14700,0
|
|
20230907,151900,395017480,14700,14700,14700,14700,0
|
|
20230907,151800,395017480,14700,14710,14710,14700,33
|
|
20230907,151700,394532280,14730,14730,14730,14730,8
|
|
20230907,151600,394414440,14690,14690,14690,14690,0
|
|
20230907,151500,394414440,14690,14690,14690,14690,168
|
|
20230907,151400,391946520,14690,14690,14690,14690,0
|
|
20230907,151300,391946520,14690,14690,14690,14680,110
|
|
20230907,151200,390330700,14700,14710,14710,14700,101
|
|
20230907,151100,388845600,14720,14720,14720,14720,0
|
|
20230907,151000,388845600,14720,14730,14730,14720,21
|
|
20230907,150900,388536290,14730,14730,14730,14730,0
|
|
20230907,150800,388536290,14730,14730,14730,14730,8
|
|
20230907,150700,388418450,14730,14730,14730,14730,1
|
|
20230907,150600,388403720,14730,14730,14730,14730,1
|
|
20230907,150500,388388990,14690,14690,14690,14690,93
|
|
20230907,150400,387022820,14690,14690,14690,14690,0
|
|
20230907,150300,387022820,14690,14690,14690,14690,50
|
|
20230907,150200,386288320,14730,14730,14730,14730,0
|
|
20230907,150100,386288320,14730,14730,14730,14730,0
|
|
20230907,150000,386288320,14730,14730,14730,14730,2
|
|
20230907,145900,386258860,14690,14690,14690,14690,1
|
|
20230907,145800,386244170,14740,14740,14740,14740,0
|
|
20230907,145700,386244170,14740,14740,14740,14740,0
|
|
20230907,145600,386244170,14740,14740,14740,14740,0
|
|
20230907,145500,386244170,14740,14740,14740,14740,0
|
|
20230907,145400,386244170,14740,14740,14740,14740,0
|
|
20230907,145300,386244170,14740,14740,14740,14740,34
|
|
20230907,145200,385743010,14670,14670,14670,14670,90
|
|
20230907,145100,384422710,14750,14750,14750,14750,1
|
|
20230907,145000,384407960,14750,14750,14750,14750,1
|
|
20230907,144900,384393210,14680,14680,14680,14680,1
|
|
20230907,144800,384378530,14750,14750,14750,14750,2
|
|
20230907,144700,384349030,14670,14670,14670,14670,0
|
|
20230907,144600,384349030,14670,14760,14760,14670,2
|
|
20230907,144500,384319600,14670,14670,14670,14670,1
|
|
20230907,144400,384304930,14700,14700,14700,14700,1
|
|
20230907,144300,384290230,14700,14700,14700,14680,6
|
|
20230907,144200,384202090,14700,14700,14700,14700,0
|
|
20230907,144100,384202090,14700,14680,14700,14680,12
|
|
20230907,144000,384025750,14680,14680,14680,14680,10
|
|
20230907,143900,383878950,14680,14690,14690,14680,400
|
|
20230907,143800,378003650,14690,14690,14690,14690,20
|
|
20230907,143700,377709850,14700,14700,14700,14700,10
|
|
20230907,143600,377562850,14700,14690,14700,14690,13
|
|
20230907,143500,377371770,14700,14700,14700,14700,30
|
|
20230907,143400,376930770,14690,14700,14700,14690,10
|
|
20230907,143300,376783860,14770,14770,14770,14770,0
|
|
20230907,143200,376783860,14770,14770,14770,14770,1
|
|
20230907,143100,376769090,14700,14700,14700,14700,3
|
|
20230907,143000,376724990,14780,14780,14780,14780,0
|
|
20230907,142900,376724990,14780,14730,14780,14730,5
|
|
20230907,142800,376651290,14760,14760,14760,14760,0
|
|
20230907,142700,376651290,14760,14760,14760,14760,0
|
|
20230907,142600,376651290,14760,14760,14760,14760,0
|
|
20230907,142500,376651290,14760,14760,14760,14760,1
|
|
20230907,142400,376636530,14690,14690,14690,14690,0
|
|
20230907,142300,376636530,14690,14690,14690,14690,0
|
|
20230907,142200,376636530,14690,14770,14770,14690,509
|
|
20230907,142100,369155570,14780,14780,14780,14780,0
|
|
20230907,142000,369155570,14780,14780,14780,14780,7
|
|
20230907,141900,369052110,14780,14780,14780,14780,0
|
|
20230907,141800,369052110,14780,14780,14780,14780,0
|
|
20230907,141700,369052110,14780,14780,14780,14780,1
|
|
20230907,141600,369037330,14780,14780,14780,14780,0
|
|
20230907,141500,369037330,14780,14780,14780,14780,0
|
|
20230907,141400,369037330,14780,14780,14780,14780,0
|
|
20230907,141300,369037330,14780,14780,14780,14780,6
|
|
20230907,141200,368948650,14690,14690,14690,14690,0
|
|
20230907,141100,368948650,14690,14690,14690,14690,0
|
|
20230907,141000,368948650,14690,14690,14690,14690,0
|
|
20230907,140900,368948650,14690,14690,14690,14690,0
|
|
20230907,140800,368948650,14690,14660,14690,14660,276
|
|
20230907,140700,364894240,14660,14660,14660,14660,1
|
|
20230907,140600,364879580,14660,14690,14690,14660,109
|
|
20230907,140500,363281450,14690,14700,14700,14690,36
|
|
20230907,140400,362752310,14700,14730,14730,14700,502
|
|
20230907,140300,355368500,14730,14730,14730,14730,5
|
|
20230907,140200,355294850,14740,14740,14740,14740,11
|
|
20230907,140100,355132710,14730,14730,14730,14730,14
|
|
20230907,140000,354926490,14730,14750,14750,14730,314
|
|
20230907,135900,350299440,14760,14760,14760,14760,0
|
|
20230907,135800,350299440,14760,14760,14760,14760,1
|
|
20230907,135700,350284680,14810,14810,14810,14810,0
|
|
20230907,135600,350284680,14810,14810,14810,14810,0
|
|
20230907,135500,350284680,14810,14810,14810,14810,1
|
|
20230907,135400,350269870,14740,14740,14740,14740,114
|
|
20230907,135300,348589510,14750,14750,14750,14750,1
|
|
20230907,135200,348574760,14750,14750,14750,14750,1
|
|
20230907,135100,348560010,14750,14750,14750,14750,0
|
|
20230907,135000,348560010,14750,14750,14750,14750,33
|
|
20230907,134900,348073260,14730,14730,14730,14730,235
|
|
20230907,134800,344611710,14730,14750,14750,14730,151
|
|
20230907,134700,342385260,14750,14750,14750,14750,0
|
|
20230907,134600,342385260,14750,14750,14750,14750,1
|
|
20230907,134500,342370510,14750,14750,14750,14750,50
|
|
20230907,134400,341633010,14750,14770,14770,14750,280
|
|
20230907,134300,337501120,14760,14760,14760,14760,0
|
|
20230907,134200,337501120,14760,14760,14760,14760,0
|
|
20230907,134100,337501120,14760,14760,14760,14760,0
|
|
20230907,134000,337501120,14760,14780,14780,14760,24
|
|
20230907,133900,337146770,14780,14780,14780,14780,26
|
|
20230907,133800,336762490,14920,14920,14920,14920,0
|
|
20230907,133700,336762490,14920,14920,14920,14920,0
|
|
20230907,133600,336762490,14920,14920,14920,14920,0
|
|
20230907,133500,336762490,14920,14920,14920,14920,0
|
|
20230907,133400,336762490,14920,14920,14920,14920,126
|
|
20230907,133300,334882570,14780,14780,14780,14780,502
|
|
20230907,133200,327463010,14780,14780,14780,14780,2
|
|
20230907,133100,327433450,14780,14850,14850,14780,2008
|
|
20230907,133000,297684200,14830,14830,14830,14830,0
|
|
20230907,132900,297684200,14830,14880,14880,14830,801
|
|
20230907,132800,285797810,14900,14900,14900,14900,0
|
|
20230907,132700,285797810,14900,14900,14900,14900,0
|
|
20230907,132600,285797810,14900,14900,14900,14900,1
|
|
20230907,132500,285782910,14900,14900,14900,14900,0
|
|
20230907,132400,285782910,14900,14900,14900,14900,0
|
|
20230907,132300,285782910,14900,14900,14900,14900,0
|
|
20230907,132200,285782910,14900,14900,14900,14900,9
|
|
20230907,132100,285648810,14970,14970,14970,14970,0
|
|
20230907,132000,285648810,14970,14970,14970,14970,100
|
|
20230907,131900,284151810,14970,14970,14970,14970,3
|
|
20230907,131800,284106900,14910,14910,14910,14910,0
|
|
20230907,131700,284106900,14910,14910,14910,14910,17
|
|
20230907,131600,283853430,14910,14900,14910,14900,120
|
|
20230907,131500,282064710,14880,14880,14880,14880,0
|
|
20230907,131400,282064710,14880,14880,14880,14880,0
|
|
20230907,131300,282064710,14880,14880,14880,14880,0
|
|
20230907,131200,282064710,14880,14880,14880,14880,0
|
|
20230907,131100,282064710,14880,14870,14880,14870,31
|
|
20230907,131000,281603730,14870,14870,14870,14870,0
|
|
20230907,130900,281603730,14870,14880,14880,14870,233
|
|
20230907,130800,278137770,14890,14930,14930,14890,146
|
|
20230907,130700,275963780,14940,14940,14940,14940,0
|
|
20230907,130600,275963780,14940,14940,14940,14940,0
|
|
20230907,130500,275963780,14940,14940,14940,14940,0
|
|
20230907,130400,275963780,14940,14940,14940,14940,0
|
|
20230907,130300,275963780,14940,14940,14940,14940,0
|
|
20230907,130200,275963780,14940,14940,14940,14940,0
|
|
20230907,130100,275963780,14940,14940,14940,14940,9
|
|
20230907,130000,275829320,14940,14940,14940,14940,0
|
|
20230907,125900,275829320,14940,14940,14940,14940,0
|
|
20230907,125800,275829320,14940,14940,14940,14940,0
|
|
20230907,125700,275829320,14940,14940,14940,14940,0
|
|
20230907,125600,275829320,14940,14940,14940,14940,10
|
|
20230907,125500,275679920,14900,14900,14900,14900,88
|
|
20230907,125400,274368720,14890,14890,14890,14890,0
|
|
20230907,125300,274368720,14890,14890,14890,14890,0
|
|
20230907,125200,274368720,14890,14890,14890,14890,0
|
|
20230907,125100,274368720,14890,14890,14890,14890,0
|
|
20230907,125000,274368720,14890,14890,14890,14890,111
|
|
20230907,124900,272715930,14890,14900,14900,14890,100
|
|
20230907,124800,271225970,14900,14900,14900,14900,0
|
|
20230907,124700,271225970,14900,14900,14900,14900,0
|
|
20230907,124600,271225970,14900,14930,14930,14900,198
|
|
20230907,124500,268272970,14940,14940,14940,14940,0
|
|
20230907,124400,268272970,14940,14940,14940,14940,0
|
|
20230907,124300,268272970,14940,14940,14940,14940,0
|
|
20230907,124200,268272970,14940,14940,14940,14940,0
|
|
20230907,124100,268272970,14940,14940,14940,14940,50
|
|
20230907,124000,267525970,14940,14940,14940,14940,3
|
|
20230907,123900,267481150,14940,14940,14940,14940,0
|
|
20230907,123800,267481150,14940,14930,14940,14930,91
|
|
20230907,123700,266121620,14940,14940,14940,14940,0
|
|
20230907,123600,266121620,14940,14940,14940,14940,20
|
|
20230907,123500,265822820,14900,14900,14900,14900,0
|
|
20230907,123400,265822820,14900,14900,14900,14900,0
|
|
20230907,123300,265822820,14900,14890,14900,14890,149
|
|
20230907,123200,263603860,14940,14940,14940,14940,0
|
|
20230907,123100,263603860,14940,14940,14940,14940,0
|
|
20230907,123000,263603860,14940,14940,14940,14940,0
|
|
20230907,122900,263603860,14940,14900,14940,14900,76
|
|
20230907,122800,262469230,14900,14910,14910,14900,411
|
|
20230907,122700,256344430,14900,14900,14900,14900,0
|
|
20230907,122600,256344430,14900,14910,14910,14900,436
|
|
20230907,122500,249846520,14910,14910,14910,14910,10
|
|
20230907,122400,249697420,14910,14910,14910,14910,0
|
|
20230907,122300,249697420,14910,14910,14910,14910,0
|
|
20230907,122200,249697420,14910,14910,14910,14910,0
|
|
20230907,122100,249697420,14910,14910,14910,14910,0
|
|
20230907,122000,249697420,14910,14910,14910,14910,0
|
|
20230907,121900,249697420,14910,14910,14910,14910,0
|
|
20230907,121800,249697420,14910,14910,14910,14910,0
|
|
20230907,121700,249697420,14910,14910,14910,14910,2
|
|
20230907,121600,249667600,14910,14910,14910,14910,0
|
|
20230907,121500,249667600,14910,14910,14910,14910,0
|
|
20230907,121400,249667600,14910,14910,14910,14910,0
|
|
20230907,121300,249667600,14910,14910,14910,14910,0
|
|
20230907,121200,249667600,14910,14910,14910,14910,0
|
|
20230907,121100,249667600,14910,14910,14910,14910,0
|
|
20230907,121000,249667600,14910,14910,14910,14910,0
|
|
20230907,120900,249667600,14910,14910,14910,14910,0
|
|
20230907,120800,249667600,14910,14910,14910,14910,0
|
|
20230907,120700,249667600,14910,14920,14920,14910,204
|
|
20230907,120600,246625910,14950,14960,14960,14950,35
|
|
20230907,120500,246102650,14960,14960,14960,14960,16
|
|
20230907,120400,245863290,15050,15050,15050,15050,0
|
|
20230907,120300,245863290,15050,15050,15050,15050,0
|
|
20230907,120200,245863290,15050,15050,15050,15050,0
|
|
20230907,120100,245863290,15050,15050,15050,15050,0
|
|
20230907,120000,245863290,15050,15050,15050,15050,0
|
|
20230907,115900,245863290,15050,15050,15050,15050,0
|
|
20230907,115800,245863290,15050,15050,15050,15050,0
|
|
20230907,115700,245863290,15050,15050,15050,15050,0
|
|
20230907,115600,245863290,15050,15050,15050,15050,0
|
|
20230907,115500,245863290,15050,15050,15050,15050,0
|
|
20230907,115400,245863290,15050,15050,15050,15050,0
|
|
20230907,115300,245863290,15050,15050,15050,15050,0
|
|
20230907,115200,245863290,15050,15050,15050,15050,1
|
|
20230907,115100,245848240,15050,15050,15050,15050,0
|
|
20230907,115000,245848240,15050,15050,15050,15050,0
|
|
20230907,114900,245848240,15050,15050,15050,15050,0
|
|
20230907,114800,245848240,15050,15050,15050,15050,0
|
|
20230907,114700,245848240,15050,15050,15050,15050,0
|
|
20230907,114600,245848240,15050,15050,15050,15050,0
|
|
20230907,114500,245848240,15050,15050,15050,15050,38
|
|
20230907,114400,245276340,15050,15040,15050,15040,2
|
|
20230907,114300,245246250,15030,15010,15030,15010,243
|
|
20230907,114200,241597280,15010,15010,15010,15010,71
|
|
20230907,114100,240531570,15010,15000,15010,15000,66
|
|
20230907,114000,239541010,15010,15010,15010,15010,0
|
|
20230907,113900,239541010,15010,14980,15010,14980,324
|
|
20230907,113800,234682860,14980,14980,14980,14980,0
|
|
20230907,113700,234682860,14980,14980,14980,14980,0
|
|
20230907,113600,234682860,14980,14910,14980,14910,2
|
|
20230907,113500,234652970,14910,14910,14910,14910,0
|
|
20230907,113400,234652970,14910,14910,14910,14910,0
|
|
20230907,113300,234652970,14910,14910,14910,14910,0
|
|
20230907,113200,234652970,14910,14910,14910,14910,0
|
|
20230907,113100,234652970,14910,14910,14910,14910,325
|
|
20230907,113000,229807220,14910,14910,14910,14910,0
|
|
20230907,112900,229807220,14910,14910,14910,14910,0
|
|
20230907,112800,229807220,14910,14910,14910,14910,1
|
|
20230907,112700,229792310,14910,14910,14910,14910,1
|
|
20230907,112600,229777400,14910,14910,14910,14910,0
|
|
20230907,112500,229777400,14910,14910,14910,14910,0
|
|
20230907,112400,229777400,14910,14910,14910,14910,0
|
|
20230907,112300,229777400,14910,14910,14910,14910,0
|
|
20230907,112200,229777400,14910,14910,14910,14910,108
|
|
20230907,112100,228167120,14910,14910,14910,14910,0
|
|
20230907,112000,228167120,14910,14910,14910,14910,100
|
|
20230907,111900,226676120,14910,14910,14910,14910,0
|
|
20230907,111800,226676120,14910,14910,14910,14910,0
|
|
20230907,111700,226676120,14910,14910,14910,14910,0
|
|
20230907,111600,226676120,14910,14910,14910,14910,1
|
|
20230907,111500,226661210,14910,14910,14910,14910,9
|
|
20230907,111400,226527020,14910,14910,14910,14910,0
|
|
20230907,111300,226527020,14910,14910,14910,14910,0
|
|
20230907,111200,226527020,14910,14910,14910,14910,0
|
|
20230907,111100,226527020,14910,14970,14970,14910,114
|
|
20230907,111000,224822360,14980,14980,14980,14980,5
|
|
20230907,110900,224747460,14980,14980,14980,14980,5
|
|
20230907,110800,224672560,14910,14910,14910,14910,151
|
|
20230907,110700,222421150,14910,14910,14910,14910,99
|
|
20230907,110600,220945060,14910,14910,14910,14910,0
|
|
20230907,110500,220945060,14910,14940,14980,14910,20
|
|
20230907,110400,220646520,14910,14910,14910,14910,250
|
|
20230907,110300,216919020,14890,14890,14890,14890,0
|
|
20230907,110200,216919020,14890,14890,14890,14890,0
|
|
20230907,110100,216919020,14890,14890,14890,14890,0
|
|
20230907,110000,216919020,14890,14890,14890,14890,4
|
|
20230907,105900,216859460,14890,14900,14900,14890,460
|
|
20230907,105800,210006390,14900,14900,14900,14900,0
|
|
20230907,105700,210006390,14900,14900,14900,14900,0
|
|
20230907,105600,210006390,14900,14900,14900,14900,1
|
|
20230907,105500,209991490,14900,14900,14900,14900,0
|
|
20230907,105400,209991490,14900,14900,14900,14900,0
|
|
20230907,105300,209991490,14900,14900,14900,14900,0
|
|
20230907,105200,209991490,14900,14900,14900,14900,0
|
|
20230907,105100,209991490,14900,14900,14900,14900,1
|
|
20230907,105000,209976590,14970,14970,14970,14970,0
|
|
20230907,104900,209976590,14970,14970,14970,14970,0
|
|
20230907,104800,209976590,14970,14970,14970,14970,0
|
|
20230907,104700,209976590,14970,14970,14970,14970,0
|
|
20230907,104600,209976590,14970,14970,14970,14970,0
|
|
20230907,104500,209976590,14970,14970,14970,14970,0
|
|
20230907,104400,209976590,14970,14970,14970,14970,0
|
|
20230907,104300,209976590,14970,14970,14970,14970,0
|
|
20230907,104200,209976590,14970,14970,14970,14970,0
|
|
20230907,104100,209976590,14970,14970,14970,14970,0
|
|
20230907,104000,209976590,14970,14970,14970,14970,0
|
|
20230907,103900,209976590,14970,14970,14970,14970,11
|
|
20230907,103800,209811920,14940,14940,14940,14940,0
|
|
20230907,103700,209811920,14940,14940,14940,14940,0
|
|
20230907,103600,209811920,14940,14940,14940,14940,6
|
|
20230907,103500,209722280,14940,14940,14940,14940,1
|
|
20230907,103400,209707340,14870,14870,14870,14870,0
|
|
20230907,103300,209707340,14870,14880,14880,14870,484
|
|
20230907,103200,202507150,14890,14890,14890,14890,106
|
|
20230907,103100,200928810,14890,14890,14890,14890,0
|
|
20230907,103000,200928810,14890,14900,14900,14890,56
|
|
20230907,102900,200094660,14950,14950,14950,14950,10
|
|
20230907,102800,199945160,14900,14900,14900,14900,0
|
|
20230907,102700,199945160,14900,14900,14900,14900,0
|
|
20230907,102600,199945160,14900,14910,14910,14900,34
|
|
20230907,102500,199438540,14910,14910,14910,14910,2
|
|
20230907,102400,199408720,14900,14900,14900,14900,0
|
|
20230907,102300,199408720,14900,14900,14900,14900,0
|
|
20230907,102200,199408720,14900,14900,14900,14900,0
|
|
20230907,102100,199408720,14900,14910,14950,14900,64
|
|
20230907,102000,198454970,14910,14910,14910,14910,45
|
|
20230907,101900,197784020,14910,14910,14910,14910,12
|
|
20230907,101800,197605100,14920,14910,14920,14910,18
|
|
20230907,101700,197336710,14920,14920,14920,14910,106
|
|
20230907,101600,195755360,14920,14930,14930,14920,290
|
|
20230907,101500,191427780,14930,14940,14940,14930,95
|
|
20230907,101400,190009330,14940,14950,14950,14930,346
|
|
20230907,101300,184838540,14960,14960,14960,14960,45
|
|
20230907,101200,184165340,14960,14960,14960,14960,53
|
|
20230907,101100,183372460,14960,14960,14960,14960,2
|
|
20230907,101000,183342540,14970,14970,14970,14970,68
|
|
20230907,100900,182324580,14970,14970,14970,14970,2
|
|
20230907,100800,182294640,15010,15000,15010,15000,6
|
|
20230907,100700,182204630,15000,14930,15000,14930,69
|
|
20230907,100600,181171260,14920,14930,14930,14920,2
|
|
20230907,100500,181141410,14940,14860,14940,14860,12
|
|
20230907,100400,180962930,14850,14820,14850,14810,429
|
|
20230907,100300,174606170,14820,14840,14840,14820,501
|
|
20230907,100200,167180070,14840,14890,14890,14840,356
|
|
20230907,100100,161893380,14890,14900,14900,14890,200
|
|
20230907,100000,158914380,14960,14960,14960,14960,14
|
|
20230907,095900,158704940,14960,14960,14960,14950,26
|
|
20230907,095800,158316020,14990,14990,14990,14990,0
|
|
20230907,095700,158316020,14990,14990,14990,14990,5
|
|
20230907,095600,158241070,14990,15020,15020,14990,155
|
|
20230907,095500,155915120,15030,15030,15030,15030,0
|
|
20230907,095400,155915120,15030,14840,15030,14840,4
|
|
20230907,095300,155855570,14840,14840,14840,14840,1
|
|
20230907,095200,155840730,14890,14870,14890,14870,241
|
|
20230907,095100,152253060,14830,14830,14830,14830,4
|
|
20230907,095000,152193740,14820,14820,14820,14820,0
|
|
20230907,094900,152193740,14820,14820,14820,14820,45
|
|
20230907,094800,151526840,14820,14880,14880,14820,40
|
|
20230907,094700,150933980,14810,14810,14810,14810,0
|
|
20230907,094600,150933980,14810,14810,14810,14810,570
|
|
20230907,094500,142492280,14810,14850,14850,14810,443
|
|
20230907,094400,135927520,14850,14930,14930,14850,1681
|
|
20230907,094300,110864570,14930,14930,14930,14930,180
|
|
20230907,094200,108177170,14930,14930,14930,14930,0
|
|
20230907,094100,108177170,14930,14920,14930,14920,236
|
|
20230907,094000,104654790,14920,14940,14940,14910,504
|
|
20230907,093900,97133410,14960,14950,14970,14950,252
|
|
20230907,093800,93363620,14950,14970,14970,14950,350
|
|
20230907,093700,88129320,14970,14970,14970,14970,0
|
|
20230907,093600,88129320,14970,14970,14970,14970,60
|
|
20230907,093500,87231120,14970,14970,14970,14970,0
|
|
20230907,093400,87231120,14970,14970,14970,14970,1
|
|
20230907,093300,87216150,14960,14960,14960,14960,0
|
|
20230907,093200,87216150,14960,14960,14960,14960,3
|
|
20230907,093100,87171270,14950,14970,14970,14950,62
|
|
20230907,093000,86244120,14970,15000,15030,14970,1025
|
|
20230907,092900,70871320,15030,15050,15050,15030,133
|
|
20230907,092800,68870900,15040,15040,15040,15040,0
|
|
20230907,092700,68870900,15040,15070,15070,15040,130
|
|
20230907,092600,66912220,15110,15070,15110,15070,57
|
|
20230907,092500,66052950,15070,15070,15070,15070,200
|
|
20230907,092400,63038950,15070,15070,15070,15070,0
|
|
20230907,092300,63038950,15070,15070,15070,15070,0
|
|
20230907,092200,63038950,15070,15060,15070,15060,51
|
|
20230907,092100,62270390,15040,15040,15040,15040,0
|
|
20230907,092000,62270390,15040,15040,15130,15040,27
|
|
20230907,091900,61864140,15050,15050,15050,15050,5
|
|
20230907,091800,61788890,15050,15020,15050,15020,206
|
|
20230907,091700,58691520,14980,14980,14980,14980,0
|
|
20230907,091600,58691520,14980,14980,14980,14980,1
|
|
20230907,091500,58676540,14970,14970,14970,14970,0
|
|
20230907,091400,58676540,14970,14970,14970,14970,0
|
|
20230907,091300,58676540,14970,14970,14970,14970,0
|
|
20230907,091200,58676540,14970,14970,14970,14970,100
|
|
20230907,091100,57179540,14970,15030,15030,14960,1095
|
|
20230907,091000,40756970,15020,15020,15020,15020,57
|
|
20230907,090900,39900830,15070,15070,15070,15070,0
|
|
20230907,090800,39900830,15070,15060,15070,15060,500
|
|
20230907,090700,32366830,15070,15070,15070,15070,1
|
|
20230907,090600,32351760,14990,14990,14990,14990,108
|
|
20230907,090500,30732840,14990,15000,15000,14970,651
|
|
20230907,090400,20975190,15000,15030,15030,15000,985
|
|
20230907,090300,6195370,15030,15100,15100,15030,265
|
|
20230907,090200,2202580,15100,15100,15100,15100,14
|
|
20230907,090100,1991180,15190,15190,15190,15190,2
|
|
20230907,090000,1960800,15100,15200,15200,15100,119
|