704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,204100,571992900,16960,16960,16960,16960,1209
|
|
20230804,204000,571992900,16960,16960,16960,16960,0
|
|
20230804,203900,571992900,16960,16960,16960,16960,0
|
|
20230804,203800,571992900,16960,16960,16960,16960,0
|
|
20230804,203700,571992900,16960,16960,16960,16960,0
|
|
20230804,203600,571992900,16960,16960,16960,16960,0
|
|
20230804,203500,571992900,16960,16960,16960,16960,0
|
|
20230804,203400,571992900,16960,16960,16960,16960,0
|
|
20230804,203300,571992900,16960,16960,16960,16960,0
|
|
20230804,203200,571992900,16960,16960,16960,16960,0
|
|
20230804,203100,571992900,16960,16960,16960,16960,0
|
|
20230804,203000,571992900,16960,16960,16960,16960,0
|
|
20230804,202900,571992900,16960,16960,16960,16960,0
|
|
20230804,202800,571992900,16960,16960,16960,16960,0
|
|
20230804,202700,571992900,16960,16960,16960,16960,0
|
|
20230804,202600,571992900,16960,16960,16960,16960,0
|
|
20230804,202500,571992900,16960,16960,16960,16960,0
|
|
20230804,202400,571992900,16960,16960,16960,16960,0
|
|
20230804,202300,571992900,16960,16960,16960,16960,0
|
|
20230804,202200,571992900,16960,16960,16960,16960,0
|
|
20230804,202100,571992900,16960,16960,16960,16960,0
|
|
20230804,202000,571992900,16960,16960,16960,16960,0
|
|
20230804,201900,571992900,16960,16960,16960,16960,0
|
|
20230804,201800,571992900,16960,16960,16960,16960,0
|
|
20230804,201700,571992900,16960,16960,16960,16960,0
|
|
20230804,201600,571992900,16960,16960,16960,16960,0
|
|
20230804,201500,571992900,16960,16960,16960,16960,0
|
|
20230804,201400,571992900,16960,16960,16960,16960,0
|
|
20230804,201300,571992900,16960,16960,16960,16960,0
|
|
20230804,201200,571992900,16960,16960,16960,16960,0
|
|
20230804,201100,571992900,16960,16960,16960,16960,1209
|
|
20230804,201000,571992900,16960,16960,16960,16960,0
|
|
20230804,200900,571992900,16960,16960,16960,16960,0
|
|
20230804,200800,571992900,16960,16960,16960,16960,0
|
|
20230804,200700,571992900,16960,16960,16960,16960,0
|
|
20230804,200600,571992900,16960,16960,16960,16960,0
|
|
20230804,200500,571992900,16960,16960,16960,16960,0
|
|
20230804,200400,571992900,16960,16960,16960,16960,0
|
|
20230804,200300,571992900,16960,16960,16960,16960,0
|
|
20230804,200200,571992900,16960,16960,16960,16960,0
|
|
20230804,200100,571992900,16960,16960,16960,16960,0
|
|
20230804,200000,571992900,16960,16960,16960,16960,0
|
|
20230804,195900,571992900,16960,16960,16960,16960,0
|
|
20230804,195800,571992900,16960,16960,16960,16960,0
|
|
20230804,195700,571992900,16960,16960,16960,16960,0
|
|
20230804,195600,571992900,16960,16960,16960,16960,0
|
|
20230804,195500,571992900,16960,16960,16960,16960,0
|
|
20230804,195400,571992900,16960,16960,16960,16960,0
|
|
20230804,195300,571992900,16960,16960,16960,16960,0
|
|
20230804,195200,571992900,16960,16960,16960,16960,0
|
|
20230804,195100,571992900,16960,16960,16960,16960,0
|
|
20230804,195000,571992900,16960,16960,16960,16960,0
|
|
20230804,194900,571992900,16960,16960,16960,16960,0
|
|
20230804,194800,571992900,16960,16960,16960,16960,0
|
|
20230804,194700,571992900,16960,16960,16960,16960,0
|
|
20230804,194600,571992900,16960,16960,16960,16960,0
|
|
20230804,194500,571992900,16960,16960,16960,16960,0
|
|
20230804,194400,571992900,16960,16960,16960,16960,0
|
|
20230804,194300,571992900,16960,16960,16960,16960,0
|
|
20230804,194200,571992900,16960,16960,16960,16960,0
|
|
20230804,194100,571992900,16960,16960,16960,16960,1209
|
|
20230804,194000,571992900,16960,16960,16960,16960,0
|
|
20230804,193900,571992900,16960,16960,16960,16960,0
|
|
20230804,193800,571992900,16960,16960,16960,16960,0
|
|
20230804,193700,571992900,16960,16960,16960,16960,0
|
|
20230804,193600,571992900,16960,16960,16960,16960,0
|
|
20230804,193500,571992900,16960,16960,16960,16960,0
|
|
20230804,193400,571992900,16960,16960,16960,16960,0
|
|
20230804,193300,571992900,16960,16960,16960,16960,0
|
|
20230804,193200,571992900,16960,16960,16960,16960,0
|
|
20230804,193100,571992900,16960,16960,16960,16960,0
|
|
20230804,193000,571992900,16960,16960,16960,16960,0
|
|
20230804,192900,571992900,16960,16960,16960,16960,0
|
|
20230804,192800,571992900,16960,16960,16960,16960,0
|
|
20230804,192700,571992900,16960,16960,16960,16960,0
|
|
20230804,192600,571992900,16960,16960,16960,16960,0
|
|
20230804,192500,571992900,16960,16960,16960,16960,0
|
|
20230804,192400,571992900,16960,16960,16960,16960,0
|
|
20230804,192300,571992900,16960,16960,16960,16960,0
|
|
20230804,192200,571992900,16960,16960,16960,16960,0
|
|
20230804,192100,571992900,16960,16960,16960,16960,0
|
|
20230804,192000,571992900,16960,16960,16960,16960,0
|
|
20230804,191900,571992900,16960,16960,16960,16960,0
|
|
20230804,191800,571992900,16960,16960,16960,16960,0
|
|
20230804,191700,571992900,16960,16960,16960,16960,0
|
|
20230804,191600,571992900,16960,16960,16960,16960,0
|
|
20230804,191500,571992900,16960,16960,16960,16960,0
|
|
20230804,191400,571992900,16960,16960,16960,16960,0
|
|
20230804,191300,571992900,16960,16960,16960,16960,0
|
|
20230804,191200,571992900,16960,16960,16960,16960,0
|
|
20230804,191100,571992900,16960,16960,16960,16960,1209
|
|
20230804,191000,571992900,16960,16960,16960,16960,0
|
|
20230804,190900,571992900,16960,16960,16960,16960,0
|
|
20230804,190800,571992900,16960,16960,16960,16960,0
|
|
20230804,190700,571992900,16960,16960,16960,16960,0
|
|
20230804,190600,571992900,16960,16960,16960,16960,0
|
|
20230804,190500,571992900,16960,16960,16960,16960,0
|
|
20230804,190400,571992900,16960,16960,16960,16960,0
|
|
20230804,190300,571992900,16960,16960,16960,16960,0
|
|
20230804,190200,571992900,16960,16960,16960,16960,0
|
|
20230804,190100,571992900,16960,16960,16960,16960,0
|
|
20230804,190000,571992900,16960,16960,16960,16960,0
|
|
20230804,185900,571992900,16960,16960,16960,16960,0
|
|
20230804,185800,571992900,16960,16960,16960,16960,0
|
|
20230804,185700,571992900,16960,16960,16960,16960,0
|
|
20230804,185600,571992900,16960,16960,16960,16960,0
|
|
20230804,185500,571992900,16960,16960,16960,16960,0
|
|
20230804,185400,571992900,16960,16960,16960,16960,0
|
|
20230804,185300,571992900,16960,16960,16960,16960,0
|
|
20230804,185200,571992900,16960,16960,16960,16960,0
|
|
20230804,185100,571992900,16960,16960,16960,16960,0
|
|
20230804,185000,571992900,16960,16960,16960,16960,0
|
|
20230804,184900,571992900,16960,16960,16960,16960,0
|
|
20230804,184800,571992900,16960,16960,16960,16960,0
|
|
20230804,184700,571992900,16960,16960,16960,16960,0
|
|
20230804,184600,571992900,16960,16960,16960,16960,0
|
|
20230804,184500,571992900,16960,16960,16960,16960,0
|
|
20230804,184400,571992900,16960,16960,16960,16960,0
|
|
20230804,184300,571992900,16960,16960,16960,16960,0
|
|
20230804,184200,571992900,16960,16960,16960,16960,0
|
|
20230804,184100,571992900,16960,16960,16960,16960,1209
|
|
20230804,184000,571992900,16960,16960,16960,16960,0
|
|
20230804,183900,571992900,16960,16960,16960,16960,0
|
|
20230804,183800,571992900,16960,16960,16960,16960,0
|
|
20230804,183700,571992900,16960,16960,16960,16960,0
|
|
20230804,183600,571992900,16960,16960,16960,16960,0
|
|
20230804,183500,571992900,16960,16960,16960,16960,0
|
|
20230804,183400,571992900,16960,16960,16960,16960,0
|
|
20230804,183300,571992900,16960,16960,16960,16960,0
|
|
20230804,183200,571992900,16960,16960,16960,16960,0
|
|
20230804,183100,571992900,16960,16960,16960,16960,0
|
|
20230804,183000,571992900,16960,16960,16960,16960,0
|
|
20230804,182900,571992900,16960,16960,16960,16960,0
|
|
20230804,182800,571992900,16960,16960,16960,16960,0
|
|
20230804,182700,571992900,16960,16960,16960,16960,0
|
|
20230804,182600,571992900,16960,16960,16960,16960,0
|
|
20230804,182500,571992900,16960,16960,16960,16960,0
|
|
20230804,182400,571992900,16960,16960,16960,16960,0
|
|
20230804,182300,571992900,16960,16960,16960,16960,0
|
|
20230804,182200,571992900,16960,16960,16960,16960,0
|
|
20230804,182100,571992900,16960,16960,16960,16960,0
|
|
20230804,182000,571992900,16960,16960,16960,16960,0
|
|
20230804,181900,571992900,16960,16960,16960,16960,0
|
|
20230804,181800,571992900,16960,16960,16960,16960,0
|
|
20230804,181700,571992900,16960,16960,16960,16960,0
|
|
20230804,181600,571992900,16960,16960,16960,16960,0
|
|
20230804,181500,571992900,16960,16960,16960,16960,0
|
|
20230804,181400,571992900,16960,16960,16960,16960,0
|
|
20230804,181300,571992900,16960,16960,16960,16960,0
|
|
20230804,181200,571992900,16960,16960,16960,16960,0
|
|
20230804,181100,571992900,16960,16960,16960,16960,1209
|
|
20230804,181000,571992900,16960,16960,16960,16960,0
|
|
20230804,180900,571992900,16960,16960,16960,16960,0
|
|
20230804,180800,571992900,16960,16960,16960,16960,0
|
|
20230804,180700,571992900,16960,16960,16960,16960,0
|
|
20230804,180600,571992900,16960,16960,16960,16960,0
|
|
20230804,180500,571992900,16960,16960,16960,16960,0
|
|
20230804,180400,571992900,16960,16960,16960,16960,0
|
|
20230804,180300,571992900,16960,16960,16960,16960,0
|
|
20230804,180200,571992900,16960,16960,16960,16960,0
|
|
20230804,180100,571992900,16960,16960,16960,16960,0
|
|
20230804,180000,571992900,16960,16960,16960,16960,0
|
|
20230804,175900,571992900,16960,16960,16960,16960,0
|
|
20230804,175800,571992900,16960,16960,16960,16960,0
|
|
20230804,175700,571992900,16960,16960,16960,16960,0
|
|
20230804,175600,571992900,16960,16960,16960,16960,0
|
|
20230804,175500,571992900,16960,16960,16960,16960,0
|
|
20230804,175400,571992900,16960,16960,16960,16960,0
|
|
20230804,175300,571992900,16960,16960,16960,16960,0
|
|
20230804,175200,571992900,16960,16960,16960,16960,0
|
|
20230804,175100,571992900,16960,16960,16960,16960,0
|
|
20230804,175000,571992900,16960,16960,16960,16960,0
|
|
20230804,174900,571992900,16960,16960,16960,16960,0
|
|
20230804,174800,571992900,16960,16960,16960,16960,0
|
|
20230804,174700,571992900,16960,16960,16960,16960,0
|
|
20230804,174600,571992900,16960,16960,16960,16960,0
|
|
20230804,174500,571992900,16960,16960,16960,16960,0
|
|
20230804,174400,571992900,16960,16960,16960,16960,0
|
|
20230804,174300,571992900,16960,16960,16960,16960,0
|
|
20230804,174200,571992900,16960,16960,16960,16960,0
|
|
20230804,174100,571992900,16960,16960,16960,16960,1209
|
|
20230804,174000,571992900,16960,16960,16960,16960,0
|
|
20230804,173900,571992900,16960,16960,16960,16960,0
|
|
20230804,173800,571992900,16960,16960,16960,16960,0
|
|
20230804,173700,571992900,16960,16960,16960,16960,0
|
|
20230804,173600,571992900,16960,16960,16960,16960,0
|
|
20230804,173500,571992900,16960,16960,16960,16960,0
|
|
20230804,173400,571992900,16960,16960,16960,16960,0
|
|
20230804,173300,571992900,16960,16960,16960,16960,0
|
|
20230804,173200,571992900,16960,16960,16960,16960,0
|
|
20230804,173100,571992900,16960,16960,16960,16960,0
|
|
20230804,173000,571992900,16960,16960,16960,16960,0
|
|
20230804,172900,571992900,16960,16960,16960,16960,0
|
|
20230804,172800,571992900,16960,16960,16960,16960,0
|
|
20230804,172700,571992900,16960,16960,16960,16960,0
|
|
20230804,172600,571992900,16960,16960,16960,16960,0
|
|
20230804,172500,571992900,16960,16960,16960,16960,0
|
|
20230804,172400,571992900,16960,16960,16960,16960,0
|
|
20230804,172300,571992900,16960,16960,16960,16960,0
|
|
20230804,172200,571992900,16960,16960,16960,16960,0
|
|
20230804,172100,571992900,16960,16960,16960,16960,0
|
|
20230804,172000,571992900,16960,16960,16960,16960,0
|
|
20230804,171900,571992900,16960,16960,16960,16960,0
|
|
20230804,171800,571992900,16960,16960,16960,16960,0
|
|
20230804,171700,571992900,16960,16960,16960,16960,0
|
|
20230804,171600,571992900,16960,16960,16960,16960,0
|
|
20230804,171500,571992900,16960,16960,16960,16960,0
|
|
20230804,171400,571992900,16960,16960,16960,16960,0
|
|
20230804,171300,571992900,16960,16960,16960,16960,0
|
|
20230804,171200,571992900,16960,16960,16960,16960,0
|
|
20230804,171100,571992900,16960,16960,16960,16960,1209
|
|
20230804,171000,571992900,16960,16960,16960,16960,0
|
|
20230804,170900,571992900,16960,16960,16960,16960,0
|
|
20230804,170800,571992900,16960,16960,16960,16960,0
|
|
20230804,170700,571992900,16960,16960,16960,16960,0
|
|
20230804,170600,571992900,16960,16960,16960,16960,0
|
|
20230804,170500,571992900,16960,16960,16960,16960,0
|
|
20230804,170400,571992900,16960,16960,16960,16960,0
|
|
20230804,170300,571992900,16960,16960,16960,16960,0
|
|
20230804,170200,571992900,16960,16960,16960,16960,0
|
|
20230804,170100,571992900,16960,16960,16960,16960,0
|
|
20230804,170000,571992900,16960,16960,16960,16960,0
|
|
20230804,165900,571992900,16960,16960,16960,16960,0
|
|
20230804,165800,571992900,16960,16960,16960,16960,0
|
|
20230804,165700,571992900,16960,16960,16960,16960,0
|
|
20230804,165600,571992900,16960,16960,16960,16960,0
|
|
20230804,165500,571992900,16960,16960,16960,16960,0
|
|
20230804,165400,571992900,16960,16960,16960,16960,0
|
|
20230804,165300,571992900,16960,16960,16960,16960,0
|
|
20230804,165200,571992900,16960,16960,16960,16960,0
|
|
20230804,165100,571992900,16960,16960,16960,16960,0
|
|
20230804,165000,571992900,16960,16960,16960,16960,0
|
|
20230804,164900,571992900,16960,16960,16960,16960,0
|
|
20230804,164800,571992900,16960,16960,16960,16960,0
|
|
20230804,164700,571992900,16960,16960,16960,16960,0
|
|
20230804,164600,571992900,16960,16960,16960,16960,0
|
|
20230804,164500,571992900,16960,16960,16960,16960,0
|
|
20230804,164400,571992900,16960,16960,16960,16960,0
|
|
20230804,164300,571992900,16960,16960,16960,16960,0
|
|
20230804,164200,571992900,16960,16960,16960,16960,0
|
|
20230804,164100,571992900,16960,16960,16960,16960,1209
|
|
20230804,164000,571992900,16960,16960,16960,16960,0
|
|
20230804,163900,571992900,16960,16960,16960,16960,0
|
|
20230804,163800,571992900,16960,16960,16960,16960,0
|
|
20230804,163700,571992900,16960,16960,16960,16960,0
|
|
20230804,163600,571992900,16960,16960,16960,16960,0
|
|
20230804,163500,571992900,16960,16960,16960,16960,0
|
|
20230804,163400,571992900,16960,16960,16960,16960,0
|
|
20230804,163300,571992900,16960,16960,16960,16960,0
|
|
20230804,163200,571992900,16960,16960,16960,16960,0
|
|
20230804,163100,571992900,16960,16960,16960,16960,0
|
|
20230804,163000,571992900,16960,16960,16960,16960,0
|
|
20230804,162900,571992900,16960,16960,16960,16960,0
|
|
20230804,162800,571992900,16960,16960,16960,16960,0
|
|
20230804,162700,571992900,16960,16960,16960,16960,0
|
|
20230804,162600,571992900,16960,16960,16960,16960,0
|
|
20230804,162500,571992900,16960,16960,16960,16960,0
|
|
20230804,162400,571992900,16960,16960,16960,16960,0
|
|
20230804,162300,571992900,16960,16960,16960,16960,0
|
|
20230804,162200,571992900,16960,16960,16960,16960,0
|
|
20230804,162100,571992900,16960,16960,16960,16960,0
|
|
20230804,162000,571992900,16960,16960,16960,16960,0
|
|
20230804,161900,571992900,16960,16960,16960,16960,0
|
|
20230804,161800,571992900,16960,16960,16960,16960,0
|
|
20230804,161700,571992900,16960,16960,16960,16960,0
|
|
20230804,161600,571992900,16960,16960,16960,16960,0
|
|
20230804,161500,571992900,16960,16960,16960,16960,0
|
|
20230804,161400,571992900,16960,16960,16960,16960,0
|
|
20230804,161300,571992900,16960,16960,16960,16960,0
|
|
20230804,161200,571992900,16960,16960,16960,16960,0
|
|
20230804,161100,571992900,16960,16960,16960,16960,1209
|
|
20230804,161000,571992900,16960,16960,16960,16960,0
|
|
20230804,160900,571992900,16960,16960,16960,16960,0
|
|
20230804,160800,571992900,16960,16960,16960,16960,0
|
|
20230804,160700,571992900,16960,16960,16960,16960,0
|
|
20230804,160600,571992900,16960,16960,16960,16960,0
|
|
20230804,160500,571992900,16960,16960,16960,16960,0
|
|
20230804,160400,571992900,16960,16960,16960,16960,0
|
|
20230804,160300,571992900,16960,16960,16960,16960,0
|
|
20230804,160200,571992900,16960,16960,16960,16960,0
|
|
20230804,160100,571992900,16960,16960,16960,16960,0
|
|
20230804,160000,571992900,16960,16960,16960,16960,0
|
|
20230804,155900,571992900,16960,16960,16960,16960,0
|
|
20230804,155800,571992900,16960,16960,16960,16960,0
|
|
20230804,155700,571992900,16960,16960,16960,16960,0
|
|
20230804,155600,571992900,16960,16960,16960,16960,0
|
|
20230804,155500,571992900,16960,16960,16960,16960,0
|
|
20230804,155400,571992900,16960,16960,16960,16960,0
|
|
20230804,155300,571992900,16960,16960,16960,16960,0
|
|
20230804,155200,571992900,16960,16960,16960,16960,0
|
|
20230804,155100,571992900,16960,16960,16960,16960,0
|
|
20230804,155000,571992900,16960,16960,16960,16960,0
|
|
20230804,154900,571992900,16960,16960,16960,16960,0
|
|
20230804,154800,571992900,16960,16960,16960,16960,0
|
|
20230804,154700,571992900,16960,16960,16960,16960,0
|
|
20230804,154600,571992900,16960,16960,16960,16960,0
|
|
20230804,154500,571992900,16960,16960,16960,16960,0
|
|
20230804,154400,571992900,16960,16960,16960,16960,0
|
|
20230804,154300,571992900,16960,16960,16960,16960,0
|
|
20230804,154200,571992900,16960,16960,16960,16960,0
|
|
20230804,154100,571992900,16960,16960,16960,16960,1209
|
|
20230804,154000,571992900,16960,16960,16960,16960,0
|
|
20230804,153900,571992900,16960,16960,16960,16960,0
|
|
20230804,153800,571992900,16960,16960,16960,16960,0
|
|
20230804,153700,571992900,16960,16960,16960,16960,0
|
|
20230804,153600,571992900,16960,16960,16960,16960,0
|
|
20230804,153500,571992900,16960,16960,16960,16960,0
|
|
20230804,153400,571992900,16960,16960,16960,16960,0
|
|
20230804,153300,571992900,16960,16960,16960,16960,0
|
|
20230804,153200,571992900,16960,16960,16960,16960,0
|
|
20230804,153100,571992900,16960,16960,16960,16960,0
|
|
20230804,153000,571992900,16960,16960,16960,16960,1209
|
|
20230804,152900,551488260,16940,16940,16940,16940,0
|
|
20230804,152800,551488260,16940,16940,16940,16940,0
|
|
20230804,152700,551488260,16940,16940,16940,16940,0
|
|
20230804,152600,551488260,16940,16940,16940,16940,0
|
|
20230804,152500,551488260,16940,16940,16940,16940,0
|
|
20230804,152400,551488260,16940,16940,16940,16940,0
|
|
20230804,152300,551488260,16940,16940,16940,16940,0
|
|
20230804,152200,551488260,16940,16940,16940,16940,0
|
|
20230804,152100,551488260,16940,16940,16940,16940,0
|
|
20230804,152000,551488260,16940,16940,16940,16940,0
|
|
20230804,151900,551488260,16940,16950,16950,16940,71
|
|
20230804,151800,550285350,16940,16940,16940,16940,296
|
|
20230804,151700,545271110,16970,16970,16970,16970,0
|
|
20230804,151600,545271110,16970,16970,16970,16970,0
|
|
20230804,151500,545271110,16970,16970,16980,16970,65
|
|
20230804,151400,544167860,16960,16960,16960,16960,202
|
|
20230804,151300,540741940,16950,16950,16950,16950,14
|
|
20230804,151200,540504640,16950,16930,16950,16920,282
|
|
20230804,151100,535733130,16920,16920,16920,16920,0
|
|
20230804,151000,535733130,16920,16930,16930,16920,663
|
|
20230804,150900,524509000,16930,16930,16930,16930,50
|
|
20230804,150800,523662500,16930,16930,16930,16930,52
|
|
20230804,150700,522782140,16930,16950,16950,16930,102
|
|
20230804,150600,521055240,16940,16940,16940,16940,2
|
|
20230804,150500,521021360,16940,16940,16940,16940,0
|
|
20230804,150400,521021360,16940,16940,16940,16940,18
|
|
20230804,150300,520716440,16950,16940,16950,16940,7
|
|
20230804,150200,520597840,16940,16930,16940,16930,209
|
|
20230804,150100,517059380,16940,16930,16940,16930,2
|
|
20230804,150000,517025510,16930,16930,16930,16930,0
|
|
20230804,145900,517025510,16930,16950,16950,16930,240
|
|
20230804,145800,512962010,16950,16950,16950,16940,190
|
|
20230804,145700,509742110,16950,16950,16950,16950,0
|
|
20230804,145600,509742110,16950,16950,16950,16950,26
|
|
20230804,145500,509301410,16960,16950,16960,16950,8
|
|
20230804,145400,509165800,16960,16970,16970,16960,6
|
|
20230804,145300,509064030,16960,16960,16960,16960,200
|
|
20230804,145200,505672030,16970,16970,16970,16970,0
|
|
20230804,145100,505672030,16970,16960,16970,16960,8
|
|
20230804,145000,505536300,16960,16960,16960,16960,1
|
|
20230804,144900,505519340,16960,16960,16960,16960,0
|
|
20230804,144800,505519340,16960,16960,16960,16960,0
|
|
20230804,144700,505519340,16960,16960,16960,16960,12
|
|
20230804,144600,505315820,16960,16960,16960,16960,0
|
|
20230804,144500,505315820,16960,16960,16960,16960,28
|
|
20230804,144400,504840940,16970,16970,16970,16970,0
|
|
20230804,144300,504840940,16970,16970,16970,16970,0
|
|
20230804,144200,504840940,16970,16970,16970,16970,0
|
|
20230804,144100,504840940,16970,16960,16970,16960,11
|
|
20230804,144000,504654370,16960,16960,16960,16960,10
|
|
20230804,143900,504484770,16960,16930,16960,16930,52
|
|
20230804,143800,503603810,16930,16940,16940,16930,767
|
|
20230804,143700,490616590,16950,16960,16960,16950,148
|
|
20230804,143600,488107660,16970,16960,16970,16950,208
|
|
20230804,143500,484581700,16970,16970,16970,16970,1
|
|
20230804,143400,484564730,16950,16950,16950,16950,0
|
|
20230804,143300,484564730,16950,16950,16950,16950,10
|
|
20230804,143200,484395230,16950,16950,16970,16950,39
|
|
20230804,143100,483733980,16950,16950,16950,16950,60
|
|
20230804,143000,482716980,16950,16960,16960,16950,2
|
|
20230804,142900,482683070,16960,16960,16960,16960,99
|
|
20230804,142800,481004030,16960,16960,16960,16960,0
|
|
20230804,142700,481004030,16960,16960,16960,16960,0
|
|
20230804,142600,481004030,16960,16960,16960,16960,7
|
|
20230804,142500,480885310,16950,16950,16950,16950,0
|
|
20230804,142400,480885310,16950,16940,16950,16940,71
|
|
20230804,142300,479681970,16940,16950,16950,16940,57
|
|
20230804,142200,478716030,16950,16950,16950,16950,0
|
|
20230804,142100,478716030,16950,16950,16950,16950,0
|
|
20230804,142000,478716030,16950,16950,16950,16950,21
|
|
20230804,141900,478360080,16920,16940,16940,16920,30
|
|
20230804,141800,477852460,16940,16940,16940,16940,49
|
|
20230804,141700,477022400,16950,16950,16950,16950,1
|
|
20230804,141600,477005450,16950,16950,16950,16950,0
|
|
20230804,141500,477005450,16950,16950,16950,16950,0
|
|
20230804,141400,477005450,16950,16950,16950,16950,0
|
|
20230804,141300,477005450,16950,16940,16950,16940,16
|
|
20230804,141200,476734400,16910,16910,16910,16910,0
|
|
20230804,141100,476734400,16910,16910,16910,16910,0
|
|
20230804,141000,476734400,16910,16910,16910,16910,57
|
|
20230804,140900,475770530,16900,16910,16910,16900,69
|
|
20230804,140800,474604020,16940,16940,16940,16940,10
|
|
20230804,140700,474434620,16900,16900,16900,16900,0
|
|
20230804,140600,474434620,16900,16900,16900,16900,0
|
|
20230804,140500,474434620,16900,16910,16910,16900,1000
|
|
20230804,140400,457534440,16900,16930,16930,16900,242
|
|
20230804,140300,453441520,16920,16910,16920,16910,310
|
|
20230804,140200,448199360,16910,16910,16910,16910,0
|
|
20230804,140100,448199360,16910,16910,16910,16910,0
|
|
20230804,140000,448199360,16910,16910,16910,16910,0
|
|
20230804,135900,448199360,16910,16910,16910,16910,0
|
|
20230804,135800,448199360,16910,16920,16920,16910,223
|
|
20230804,135700,444428400,16930,16950,16950,16930,12
|
|
20230804,135600,444225020,16980,16980,16980,16980,0
|
|
20230804,135500,444225020,16980,16980,16980,16980,1
|
|
20230804,135400,444208040,16940,16940,16940,16940,96
|
|
20230804,135300,442581800,16910,16910,16910,16910,0
|
|
20230804,135200,442581800,16910,16910,16910,16910,0
|
|
20230804,135100,442581800,16910,16910,16910,16910,0
|
|
20230804,135000,442581800,16910,16920,16920,16910,30
|
|
20230804,134900,442074460,16910,16930,16930,16910,20
|
|
20230804,134800,441736130,16980,16980,16980,16980,102
|
|
20230804,134700,440004170,16920,16920,16920,16920,0
|
|
20230804,134600,440004170,16920,16920,16920,16920,0
|
|
20230804,134500,440004170,16920,16920,16920,16920,0
|
|
20230804,134400,440004170,16920,16960,16960,16920,125
|
|
20230804,134300,437885670,16980,16980,16980,16980,0
|
|
20230804,134200,437885670,16980,16980,16980,16980,3
|
|
20230804,134100,437834730,16980,16980,16980,16980,3
|
|
20230804,134000,437783790,16980,16980,16980,16980,17
|
|
20230804,133900,437495130,16980,16980,16980,16980,1
|
|
20230804,133800,437478150,16980,16980,16980,16980,0
|
|
20230804,133700,437478150,16980,16980,16980,16980,0
|
|
20230804,133600,437478150,16980,16980,16980,16980,12
|
|
20230804,133500,437274390,16980,16980,16980,16980,0
|
|
20230804,133400,437274390,16980,16980,16980,16980,25
|
|
20230804,133300,436849890,16980,16980,16980,16980,5
|
|
20230804,133200,436764990,16980,16980,16980,16980,10
|
|
20230804,133100,436595190,16980,16980,16980,16980,0
|
|
20230804,133000,436595190,16980,16980,16980,16980,58
|
|
20230804,132900,435610350,16980,16980,16980,16980,15
|
|
20230804,132800,435355650,16980,16980,16980,16980,65
|
|
20230804,132700,434251950,16980,16980,16980,16980,0
|
|
20230804,132600,434251950,16980,16980,16980,16980,0
|
|
20230804,132500,434251950,16980,16980,16980,16980,0
|
|
20230804,132400,434251950,16980,16980,16980,16980,0
|
|
20230804,132300,434251950,16980,16980,16980,16980,40
|
|
20230804,132200,433572750,16980,16980,16980,16980,0
|
|
20230804,132100,433572750,16980,16980,16980,16980,0
|
|
20230804,132000,433572750,16980,16980,16980,16980,0
|
|
20230804,131900,433572750,16980,16980,16980,16980,14
|
|
20230804,131800,433335030,16980,16910,16980,16910,2
|
|
20230804,131700,433301140,16910,16910,16910,16910,5
|
|
20230804,131600,433216590,16980,16980,16980,16980,1
|
|
20230804,131500,433199610,16900,16900,16900,16900,0
|
|
20230804,131400,433199610,16900,16900,16900,16900,0
|
|
20230804,131300,433199610,16900,16900,16900,16900,0
|
|
20230804,131200,433199610,16900,16910,16910,16900,86
|
|
20230804,131100,431746170,16900,16900,16900,16900,0
|
|
20230804,131000,431746170,16900,16900,16900,16900,0
|
|
20230804,130900,431746170,16900,16970,16970,16900,110
|
|
20230804,130800,429881540,16980,16980,16980,16980,0
|
|
20230804,130700,429881540,16980,16980,16980,16980,0
|
|
20230804,130600,429881540,16980,16980,16980,16980,0
|
|
20230804,130500,429881540,16980,16980,16980,16980,0
|
|
20230804,130400,429881540,16980,16980,16980,16980,15
|
|
20230804,130300,429626840,16980,16980,16980,16980,3
|
|
20230804,130200,429575900,16970,16970,16970,16970,0
|
|
20230804,130100,429575900,16970,16970,16970,16970,0
|
|
20230804,130000,429575900,16970,16970,16970,16970,0
|
|
20230804,125900,429575900,16970,16970,16970,16970,10
|
|
20230804,125800,429406200,16970,16970,16970,16970,41
|
|
20230804,125700,428710430,16970,16970,16970,16970,3
|
|
20230804,125600,428659520,16970,16970,16970,16970,1
|
|
20230804,125500,428642550,16980,16970,16980,16970,20
|
|
20230804,125400,428303140,16970,16970,16970,16970,0
|
|
20230804,125300,428303140,16970,16970,16970,16970,1
|
|
20230804,125200,428286170,16890,16900,16900,16890,185
|
|
20230804,125100,425161500,16900,16900,16900,16900,59
|
|
20230804,125000,424164400,16890,16890,16890,16890,0
|
|
20230804,124900,424164400,16890,16890,16890,16890,0
|
|
20230804,124800,424164400,16890,16890,16890,16890,0
|
|
20230804,124700,424164400,16890,16890,16890,16890,0
|
|
20230804,124600,424164400,16890,16890,16890,16890,0
|
|
20230804,124500,424164400,16890,16890,16890,16890,0
|
|
20230804,124400,424164400,16890,16890,16890,16890,130
|
|
20230804,124300,421968700,16900,16900,16900,16900,20
|
|
20230804,124200,421630700,16890,16910,16910,16890,1015
|
|
20230804,124100,404476990,16920,16920,16920,16920,25
|
|
20230804,124000,404053990,16920,16920,16920,16920,50
|
|
20230804,123900,403207990,16920,16960,16960,16920,1134
|
|
20230804,123800,384012570,16970,16960,16970,16960,2
|
|
20230804,123700,383978640,16960,16960,16960,16960,0
|
|
20230804,123600,383978640,16960,16960,16960,16960,3
|
|
20230804,123500,383927760,16960,16960,16960,16960,4
|
|
20230804,123400,383859920,16960,16960,16960,16960,11
|
|
20230804,123300,383673360,16940,16940,16940,16940,62
|
|
20230804,123200,382623080,16940,16940,16940,16940,110
|
|
20230804,123100,380759680,16960,16950,16960,16950,199
|
|
20230804,123000,377386620,16950,16950,16950,16950,2
|
|
20230804,122900,377352720,16960,16960,16960,16960,10
|
|
20230804,122800,377183120,16960,16960,16960,16960,0
|
|
20230804,122700,377183120,16960,16960,16960,16960,1
|
|
20230804,122600,377166160,16940,16940,16940,16940,256
|
|
20230804,122500,372829520,16940,16950,16950,16940,394
|
|
20230804,122400,366152330,16960,16960,16960,16960,7
|
|
20230804,122300,366033610,16960,16950,16960,16950,73
|
|
20230804,122200,364796230,16950,16950,16950,16950,9
|
|
20230804,122100,364643680,16950,16950,16950,16950,0
|
|
20230804,122000,364643680,16950,16950,16950,16950,10
|
|
20230804,121900,364474180,16950,16950,16950,16950,26
|
|
20230804,121800,364033480,16950,16960,16960,16950,602
|
|
20230804,121700,353829560,16960,16960,16960,16960,5
|
|
20230804,121600,353744760,16950,16950,16950,16950,0
|
|
20230804,121500,353744760,16950,16950,16950,16950,0
|
|
20230804,121400,353744760,16950,16950,16950,16950,254
|
|
20230804,121300,349439460,16950,16950,16950,16950,218
|
|
20230804,121200,345744360,16950,16950,16950,16950,0
|
|
20230804,121100,345744360,16950,16950,16950,16950,0
|
|
20230804,121000,345744360,16950,16950,16950,16950,0
|
|
20230804,120900,345744360,16950,16950,16950,16950,1
|
|
20230804,120800,345727410,16950,16950,16950,16950,0
|
|
20230804,120700,345727410,16950,16950,16950,16950,100
|
|
20230804,120600,344032410,16970,16970,16970,16970,20
|
|
20230804,120500,343693010,16960,16960,16960,16960,0
|
|
20230804,120400,343693010,16960,16960,16960,16960,800
|
|
20230804,120300,330125010,16960,16960,16960,16960,0
|
|
20230804,120200,330125010,16960,16960,16960,16960,0
|
|
20230804,120100,330125010,16960,16960,16960,16960,0
|
|
20230804,120000,330125010,16960,16960,16960,16960,10
|
|
20230804,115900,329955410,16950,16950,16950,16950,130
|
|
20230804,115800,327751910,16950,16950,16950,16950,0
|
|
20230804,115700,327751910,16950,16950,16950,16950,164
|
|
20230804,115600,324972110,16950,16950,16950,16950,0
|
|
20230804,115500,324972110,16950,16950,16950,16950,0
|
|
20230804,115400,324972110,16950,16950,16950,16950,0
|
|
20230804,115300,324972110,16950,16950,16950,16950,0
|
|
20230804,115200,324972110,16950,16950,16950,16950,0
|
|
20230804,115100,324972110,16950,16950,16950,16950,0
|
|
20230804,115000,324972110,16950,16950,16950,16950,16
|
|
20230804,114900,324700910,17000,17000,17000,17000,0
|
|
20230804,114800,324700910,17000,16950,17000,16950,71
|
|
20230804,114700,323496960,16950,16950,16950,16950,11
|
|
20230804,114600,323310510,16950,16950,16950,16950,568
|
|
20230804,114500,313682910,16960,16960,16960,16960,11
|
|
20230804,114400,313496350,16960,16960,16960,16960,1
|
|
20230804,114300,313479390,16960,16960,16960,16960,384
|
|
20230804,114200,306966750,17000,17000,17000,17000,50
|
|
20230804,114100,306116750,16960,16960,16960,16960,2
|
|
20230804,114000,306082830,16960,16960,16960,16960,0
|
|
20230804,113900,306082830,16960,16970,16970,16960,29
|
|
20230804,113800,305590780,17000,17000,17000,17000,0
|
|
20230804,113700,305590780,17000,17000,17000,17000,10
|
|
20230804,113600,305420780,17000,17000,17000,17000,0
|
|
20230804,113500,305420780,17000,17000,17000,17000,4
|
|
20230804,113400,305352780,17000,16960,17000,16960,181
|
|
20230804,113300,302280540,16960,16960,16960,16960,2
|
|
20230804,113200,302246620,16960,16960,16960,16960,0
|
|
20230804,113100,302246620,16960,16960,16960,16960,0
|
|
20230804,113000,302246620,16960,16960,16960,16960,0
|
|
20230804,112900,302246620,16960,16960,16960,16960,223
|
|
20230804,112800,298464540,16950,16950,16950,16950,3
|
|
20230804,112700,298413690,16950,16950,16950,16950,58
|
|
20230804,112600,297430590,16950,16950,16950,16950,142
|
|
20230804,112500,295023690,16940,16940,16940,16940,1
|
|
20230804,112400,295006750,16940,16940,16940,16940,5
|
|
20230804,112300,294922050,16940,16940,16940,16940,1
|
|
20230804,112200,294905110,16940,16940,16940,16940,1
|
|
20230804,112100,294888170,16930,16930,16930,16930,0
|
|
20230804,112000,294888170,16930,16930,16930,16930,0
|
|
20230804,111900,294888170,16930,16930,16930,16930,0
|
|
20230804,111800,294888170,16930,16940,16940,16930,100
|
|
20230804,111700,293195030,16940,16940,16940,16940,4
|
|
20230804,111600,293127270,16930,16930,16930,16930,0
|
|
20230804,111500,293127270,16930,16930,16930,16930,0
|
|
20230804,111400,293127270,16930,16940,16940,16930,200
|
|
20230804,111300,289741150,16960,16960,16960,16960,3
|
|
20230804,111200,289690270,16960,16960,16960,16960,1
|
|
20230804,111100,289673310,16940,16940,16940,16940,0
|
|
20230804,111000,289673310,16940,16940,16940,16940,117
|
|
20230804,110900,287691330,16950,16970,16970,16950,1381
|
|
20230804,110800,264272140,17000,17000,17000,17000,1
|
|
20230804,110700,264255140,16990,16990,16990,16990,0
|
|
20230804,110600,264255140,16990,17000,17000,16990,963
|
|
20230804,110500,247890820,17050,17050,17050,17050,0
|
|
20230804,110400,247890820,17050,17000,17050,17000,20
|
|
20230804,110300,247550170,17000,17000,17050,17000,4
|
|
20230804,110200,247482120,17000,17000,17000,17000,0
|
|
20230804,110100,247482120,17000,17000,17000,17000,134
|
|
20230804,110000,245204120,16990,16990,16990,16990,10
|
|
20230804,105900,245034220,16990,16960,16990,16960,122
|
|
20230804,105800,242964440,17000,17000,17000,17000,39
|
|
20230804,105700,242301440,16990,17000,17000,16990,69
|
|
20230804,105600,241128450,17000,16990,17000,16990,171
|
|
20230804,105500,238221550,16990,16990,16990,16990,0
|
|
20230804,105400,238221550,16990,16990,16990,16990,3
|
|
20230804,105300,238170580,16990,16990,16990,16990,0
|
|
20230804,105200,238170580,16990,16990,16990,16990,23
|
|
20230804,105100,237779810,16960,16960,16960,16960,0
|
|
20230804,105000,237779810,16960,16960,16960,16960,0
|
|
20230804,104900,237779810,16960,16960,16960,16960,2
|
|
20230804,104800,237745890,16960,16960,16960,16960,150
|
|
20230804,104700,235201890,17000,17000,17000,17000,10
|
|
20230804,104600,235031890,17050,17050,17050,17050,0
|
|
20230804,104500,235031890,17050,17050,17050,17050,0
|
|
20230804,104400,235031890,17050,17050,17050,17050,0
|
|
20230804,104300,235031890,17050,17050,17050,17050,1
|
|
20230804,104200,235014840,17050,17050,17050,17050,20
|
|
20230804,104100,234673840,16980,16980,16980,16980,0
|
|
20230804,104000,234673840,16980,16980,16980,16980,0
|
|
20230804,103900,234673840,16980,17000,17000,16980,6
|
|
20230804,103800,234571900,16960,16960,16960,16960,0
|
|
20230804,103700,234571900,16960,16960,16970,16960,33
|
|
20230804,103600,234012200,16960,16960,16960,16960,59
|
|
20230804,103500,233011560,17050,17050,17050,17050,1
|
|
20230804,103400,232994510,16960,16960,16960,16960,0
|
|
20230804,103300,232994510,16960,16960,16960,16960,200
|
|
20230804,103200,229602510,16960,16960,16960,16960,212
|
|
20230804,103100,226006990,16950,16960,16960,16950,411
|
|
20230804,103000,219036440,17060,17060,17060,17060,1
|
|
20230804,102900,219019380,17060,17010,17060,17010,500
|
|
20230804,102800,210497190,16970,16970,16970,16970,0
|
|
20230804,102700,210497190,16970,16970,16970,16970,39
|
|
20230804,102600,209835360,16970,16970,16970,16970,62
|
|
20230804,102500,208783220,16970,16970,16970,16970,20
|
|
20230804,102400,208443820,16970,16980,16980,16970,378
|
|
20230804,102300,202026910,16990,16990,16990,16990,10
|
|
20230804,102200,201857010,16990,16990,16990,16990,0
|
|
20230804,102100,201857010,16990,16990,16990,16990,0
|
|
20230804,102000,201857010,16990,16990,16990,16990,0
|
|
20230804,101900,201857010,16990,16990,16990,16990,0
|
|
20230804,101800,201857010,16990,17010,17010,16990,666
|
|
20230804,101700,190537400,17010,17010,17010,17010,126
|
|
20230804,101600,188394140,17020,17020,17020,17020,92
|
|
20230804,101500,186828300,17020,17030,17030,17020,26
|
|
20230804,101400,186385580,17060,17060,17060,17060,0
|
|
20230804,101300,186385580,17060,17020,17060,17020,162
|
|
20230804,101200,183628100,17020,17020,17020,17020,0
|
|
20230804,101100,183628100,17020,17020,17020,17020,0
|
|
20230804,101000,183628100,17020,17020,17020,17020,155
|
|
20230804,100900,180990000,17020,16990,17020,16990,912
|
|
20230804,100800,165478490,16990,16990,16990,16990,100
|
|
20230804,100700,163779490,16980,16980,16980,16980,11
|
|
20230804,100600,163592710,16980,16980,16980,16980,0
|
|
20230804,100500,163592710,16980,16980,16980,16980,7
|
|
20230804,100400,163473850,17000,17000,17000,17000,0
|
|
20230804,100300,163473850,17000,17000,17000,17000,0
|
|
20230804,100200,163473850,17000,17000,17000,17000,0
|
|
20230804,100100,163473850,17000,17000,17000,17000,0
|
|
20230804,100000,163473850,17000,17000,17000,17000,4
|
|
20230804,095900,163405850,17010,17010,17010,17010,0
|
|
20230804,095800,163405850,17010,17010,17010,17010,0
|
|
20230804,095700,163405850,17010,17010,17010,17010,4
|
|
20230804,095600,163337810,17010,17010,17010,17010,0
|
|
20230804,095500,163337810,17010,17010,17010,17010,1
|
|
20230804,095400,163320800,16950,16980,16980,16950,276
|
|
20230804,095300,158636140,16990,17010,17010,16990,370
|
|
20230804,095200,152346070,17020,17020,17020,17020,2
|
|
20230804,095100,152312030,17040,17040,17040,17040,131
|
|
20230804,095000,150079790,17040,17070,17070,17040,16
|
|
20230804,094900,149806820,17080,17080,17080,17080,1
|
|
20230804,094800,149789740,17090,17090,17090,17090,0
|
|
20230804,094700,149789740,17090,17080,17090,17080,6
|
|
20230804,094600,149687250,17040,17040,17040,17040,15
|
|
20230804,094500,149431650,17040,17030,17040,17030,6
|
|
20230804,094400,149329420,17040,17040,17040,17040,102
|
|
20230804,094300,147591340,17040,17040,17040,17040,25
|
|
20230804,094200,147165340,17090,17090,17090,17090,0
|
|
20230804,094100,147165340,17090,17090,17090,17090,0
|
|
20230804,094000,147165340,17090,17090,17090,17090,5
|
|
20230804,093900,147079890,17090,17090,17090,17090,5
|
|
20230804,093800,146994440,17090,17090,17090,17090,30
|
|
20230804,093700,146481740,17060,17050,17060,17050,982
|
|
20230804,093600,129733520,17000,17000,17000,17000,0
|
|
20230804,093500,129733520,17000,17000,17000,16980,381
|
|
20230804,093400,123259400,17000,17060,17060,17000,105
|
|
20230804,093300,121471510,17070,17070,17070,17070,0
|
|
20230804,093200,121471510,17070,17070,17070,17070,3
|
|
20230804,093100,121420300,17070,17070,17070,17070,5
|
|
20230804,093000,121334950,17070,17070,17070,17070,8
|
|
20230804,092900,121198390,17070,17070,17070,17070,0
|
|
20230804,092800,121198390,17070,17070,17070,17070,0
|
|
20230804,092700,121198390,17070,17070,17070,17070,59
|
|
20230804,092600,120191260,17070,17090,17090,17070,450
|
|
20230804,092500,112507730,17090,17090,17090,17090,222
|
|
20230804,092400,108713750,17090,17100,17100,17090,69
|
|
20230804,092300,107534320,17100,17100,17100,17100,16
|
|
20230804,092200,107260720,17100,17130,17140,17100,44
|
|
20230804,092100,106507520,17100,17100,17100,17100,0
|
|
20230804,092000,106507520,17100,17090,17100,17090,81
|
|
20230804,091900,105122470,17090,17100,17100,17090,15
|
|
20230804,091800,104866060,17070,17120,17150,17070,211
|
|
20230804,091700,101256910,17150,17150,17150,17150,182
|
|
20230804,091600,98135610,17140,17130,17150,17120,831
|
|
20230804,091500,83892440,17130,17100,17130,17100,393
|
|
20230804,091400,77160740,17130,17090,17130,17090,288
|
|
20230804,091300,72232690,17090,17050,17100,17050,451
|
|
20230804,091200,64524520,17050,17030,17050,16960,517
|
|
20230804,091100,55714740,17030,17030,17030,16950,203
|
|
20230804,091000,52267650,17030,17000,17030,17000,429
|
|
20230804,090900,44966530,17000,17010,17010,16890,127
|
|
20230804,090800,42819690,17010,17020,17020,16890,151
|
|
20230804,090700,40252260,17020,17030,17030,17020,132
|
|
20230804,090600,38004620,17030,16890,17040,16890,331
|
|
20230804,090500,32388350,16890,16890,16960,16890,114
|
|
20230804,090400,30459740,16890,16880,16970,16880,60
|
|
20230804,090300,29446510,16880,16990,16990,16880,257
|
|
20230804,090200,25107630,16880,16860,16880,16860,303
|
|
20230804,090100,19996210,16860,16870,16870,16850,70
|
|
20230804,090000,18816340,16870,16660,16880,16660,1128
|