649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194600,362088780,13960,13960,13960,13960,1379
|
|
20230817,194500,362088780,13960,13960,13960,13960,0
|
|
20230817,194400,362088780,13960,13960,13960,13960,0
|
|
20230817,194300,362088780,13960,13960,13960,13960,0
|
|
20230817,194200,362088780,13960,13960,13960,13960,0
|
|
20230817,194100,362088780,13960,13960,13960,13960,0
|
|
20230817,194000,362088780,13960,13960,13960,13960,0
|
|
20230817,193900,362088780,13960,13960,13960,13960,0
|
|
20230817,193800,362088780,13960,13960,13960,13960,0
|
|
20230817,193700,362088780,13960,13960,13960,13960,0
|
|
20230817,193600,362088780,13960,13960,13960,13960,0
|
|
20230817,193500,362088780,13960,13960,13960,13960,0
|
|
20230817,193400,362088780,13960,13960,13960,13960,0
|
|
20230817,193300,362088780,13960,13960,13960,13960,0
|
|
20230817,193200,362088780,13960,13960,13960,13960,0
|
|
20230817,193100,362088780,13960,13960,13960,13960,0
|
|
20230817,193000,362088780,13960,13960,13960,13960,0
|
|
20230817,192900,362088780,13960,13960,13960,13960,0
|
|
20230817,192800,362088780,13960,13960,13960,13960,0
|
|
20230817,192700,362088780,13960,13960,13960,13960,0
|
|
20230817,192600,362088780,13960,13960,13960,13960,0
|
|
20230817,192500,362088780,13960,13960,13960,13960,0
|
|
20230817,192400,362088780,13960,13960,13960,13960,0
|
|
20230817,192300,362088780,13960,13960,13960,13960,0
|
|
20230817,192200,362088780,13960,13960,13960,13960,0
|
|
20230817,192100,362088780,13960,13960,13960,13960,0
|
|
20230817,192000,362088780,13960,13960,13960,13960,0
|
|
20230817,191900,362088780,13960,13960,13960,13960,0
|
|
20230817,191800,362088780,13960,13960,13960,13960,0
|
|
20230817,191700,362088780,13960,13960,13960,13960,0
|
|
20230817,191600,362088780,13960,13960,13960,13960,1379
|
|
20230817,191500,362088780,13960,13960,13960,13960,0
|
|
20230817,191400,362088780,13960,13960,13960,13960,0
|
|
20230817,191300,362088780,13960,13960,13960,13960,0
|
|
20230817,191200,362088780,13960,13960,13960,13960,0
|
|
20230817,191100,362088780,13960,13960,13960,13960,0
|
|
20230817,191000,362088780,13960,13960,13960,13960,0
|
|
20230817,190900,362088780,13960,13960,13960,13960,0
|
|
20230817,190800,362088780,13960,13960,13960,13960,0
|
|
20230817,190700,362088780,13960,13960,13960,13960,0
|
|
20230817,190600,362088780,13960,13960,13960,13960,0
|
|
20230817,190500,362088780,13960,13960,13960,13960,0
|
|
20230817,190400,362088780,13960,13960,13960,13960,0
|
|
20230817,190300,362088780,13960,13960,13960,13960,0
|
|
20230817,190200,362088780,13960,13960,13960,13960,0
|
|
20230817,190100,362088780,13960,13960,13960,13960,0
|
|
20230817,190000,362088780,13960,13960,13960,13960,0
|
|
20230817,185900,362088780,13960,13960,13960,13960,0
|
|
20230817,185800,362088780,13960,13960,13960,13960,0
|
|
20230817,185700,362088780,13960,13960,13960,13960,0
|
|
20230817,185600,362088780,13960,13960,13960,13960,0
|
|
20230817,185500,362088780,13960,13960,13960,13960,0
|
|
20230817,185400,362088780,13960,13960,13960,13960,0
|
|
20230817,185300,362088780,13960,13960,13960,13960,0
|
|
20230817,185200,362088780,13960,13960,13960,13960,0
|
|
20230817,185100,362088780,13960,13960,13960,13960,0
|
|
20230817,185000,362088780,13960,13960,13960,13960,0
|
|
20230817,184900,362088780,13960,13960,13960,13960,0
|
|
20230817,184800,362088780,13960,13960,13960,13960,0
|
|
20230817,184700,362088780,13960,13960,13960,13960,0
|
|
20230817,184600,362088780,13960,13960,13960,13960,1379
|
|
20230817,184500,362088780,13960,13960,13960,13960,0
|
|
20230817,184400,362088780,13960,13960,13960,13960,0
|
|
20230817,184300,362088780,13960,13960,13960,13960,0
|
|
20230817,184200,362088780,13960,13960,13960,13960,0
|
|
20230817,184100,362088780,13960,13960,13960,13960,0
|
|
20230817,184000,362088780,13960,13960,13960,13960,0
|
|
20230817,183900,362088780,13960,13960,13960,13960,0
|
|
20230817,183800,362088780,13960,13960,13960,13960,0
|
|
20230817,183700,362088780,13960,13960,13960,13960,0
|
|
20230817,183600,362088780,13960,13960,13960,13960,0
|
|
20230817,183500,362088780,13960,13960,13960,13960,0
|
|
20230817,183400,362088780,13960,13960,13960,13960,0
|
|
20230817,183300,362088780,13960,13960,13960,13960,0
|
|
20230817,183200,362088780,13960,13960,13960,13960,0
|
|
20230817,183100,362088780,13960,13960,13960,13960,0
|
|
20230817,183000,362088780,13960,13960,13960,13960,0
|
|
20230817,182900,362088780,13960,13960,13960,13960,0
|
|
20230817,182800,362088780,13960,13960,13960,13960,0
|
|
20230817,182700,362088780,13960,13960,13960,13960,0
|
|
20230817,182600,362088780,13960,13960,13960,13960,0
|
|
20230817,182500,362088780,13960,13960,13960,13960,0
|
|
20230817,182400,362088780,13960,13960,13960,13960,0
|
|
20230817,182300,362088780,13960,13960,13960,13960,0
|
|
20230817,182200,362088780,13960,13960,13960,13960,0
|
|
20230817,182100,362088780,13960,13960,13960,13960,0
|
|
20230817,182000,362088780,13960,13960,13960,13960,0
|
|
20230817,181900,362088780,13960,13960,13960,13960,0
|
|
20230817,181800,362088780,13960,13960,13960,13960,0
|
|
20230817,181700,362088780,13960,13960,13960,13960,0
|
|
20230817,181600,362088780,13960,13960,13960,13960,1379
|
|
20230817,181500,362088780,13960,13960,13960,13960,0
|
|
20230817,181400,362088780,13960,13960,13960,13960,0
|
|
20230817,181300,362088780,13960,13960,13960,13960,0
|
|
20230817,181200,362088780,13960,13960,13960,13960,0
|
|
20230817,181100,362088780,13960,13960,13960,13960,0
|
|
20230817,181000,362088780,13960,13960,13960,13960,0
|
|
20230817,180900,362088780,13960,13960,13960,13960,0
|
|
20230817,180800,362088780,13960,13960,13960,13960,0
|
|
20230817,180700,362088780,13960,13960,13960,13960,0
|
|
20230817,180600,362088780,13960,13960,13960,13960,0
|
|
20230817,180500,362088780,13960,13960,13960,13960,0
|
|
20230817,180400,362088780,13960,13960,13960,13960,0
|
|
20230817,180300,362088780,13960,13960,13960,13960,0
|
|
20230817,180200,362088780,13960,13960,13960,13960,0
|
|
20230817,180100,362088780,13960,13960,13960,13960,0
|
|
20230817,180000,362088780,13960,13960,13960,13960,0
|
|
20230817,175900,362088780,13960,13960,13960,13960,0
|
|
20230817,175800,362088780,13960,13960,13960,13960,0
|
|
20230817,175700,362088780,13960,13960,13960,13960,0
|
|
20230817,175600,362088780,13960,13960,13960,13960,0
|
|
20230817,175500,362088780,13960,13960,13960,13960,0
|
|
20230817,175400,362088780,13960,13960,13960,13960,0
|
|
20230817,175300,362088780,13960,13960,13960,13960,0
|
|
20230817,175200,362088780,13960,13960,13960,13960,0
|
|
20230817,175100,362088780,13960,13960,13960,13960,0
|
|
20230817,175000,362088780,13960,13960,13960,13960,0
|
|
20230817,174900,362088780,13960,13960,13960,13960,0
|
|
20230817,174800,362088780,13960,13960,13960,13960,0
|
|
20230817,174700,362088780,13960,13960,13960,13960,0
|
|
20230817,174600,362088780,13960,13960,13960,13960,1379
|
|
20230817,174500,362088780,13960,13960,13960,13960,0
|
|
20230817,174400,362088780,13960,13960,13960,13960,0
|
|
20230817,174300,362088780,13960,13960,13960,13960,0
|
|
20230817,174200,362088780,13960,13960,13960,13960,0
|
|
20230817,174100,362088780,13960,13960,13960,13960,0
|
|
20230817,174000,362088780,13960,13960,13960,13960,0
|
|
20230817,173900,362088780,13960,13960,13960,13960,0
|
|
20230817,173800,362088780,13960,13960,13960,13960,0
|
|
20230817,173700,362088780,13960,13960,13960,13960,0
|
|
20230817,173600,362088780,13960,13960,13960,13960,0
|
|
20230817,173500,362088780,13960,13960,13960,13960,0
|
|
20230817,173400,362088780,13960,13960,13960,13960,0
|
|
20230817,173300,362088780,13960,13960,13960,13960,0
|
|
20230817,173200,362088780,13960,13960,13960,13960,0
|
|
20230817,173100,362088780,13960,13960,13960,13960,0
|
|
20230817,173000,362088780,13960,13960,13960,13960,0
|
|
20230817,172900,362088780,13960,13960,13960,13960,0
|
|
20230817,172800,362088780,13960,13960,13960,13960,0
|
|
20230817,172700,362088780,13960,13960,13960,13960,0
|
|
20230817,172600,362088780,13960,13960,13960,13960,0
|
|
20230817,172500,362088780,13960,13960,13960,13960,0
|
|
20230817,172400,362088780,13960,13960,13960,13960,0
|
|
20230817,172300,362088780,13960,13960,13960,13960,0
|
|
20230817,172200,362088780,13960,13960,13960,13960,0
|
|
20230817,172100,362088780,13960,13960,13960,13960,0
|
|
20230817,172000,362088780,13960,13960,13960,13960,0
|
|
20230817,171900,362088780,13960,13960,13960,13960,0
|
|
20230817,171800,362088780,13960,13960,13960,13960,0
|
|
20230817,171700,362088780,13960,13960,13960,13960,0
|
|
20230817,171600,362088780,13960,13960,13960,13960,1379
|
|
20230817,171500,362088780,13960,13960,13960,13960,0
|
|
20230817,171400,362088780,13960,13960,13960,13960,0
|
|
20230817,171300,362088780,13960,13960,13960,13960,0
|
|
20230817,171200,362088780,13960,13960,13960,13960,0
|
|
20230817,171100,362088780,13960,13960,13960,13960,0
|
|
20230817,171000,362088780,13960,13960,13960,13960,0
|
|
20230817,170900,362088780,13960,13960,13960,13960,0
|
|
20230817,170800,362088780,13960,13960,13960,13960,0
|
|
20230817,170700,362088780,13960,13960,13960,13960,0
|
|
20230817,170600,362088780,13960,13960,13960,13960,0
|
|
20230817,170500,362088780,13960,13960,13960,13960,0
|
|
20230817,170400,362088780,13960,13960,13960,13960,0
|
|
20230817,170300,362088780,13960,13960,13960,13960,0
|
|
20230817,170200,362088780,13960,13960,13960,13960,0
|
|
20230817,170100,362088780,13960,13960,13960,13960,0
|
|
20230817,170000,362088780,13960,13960,13960,13960,0
|
|
20230817,165900,362088780,13960,13960,13960,13960,0
|
|
20230817,165800,362088780,13960,13960,13960,13960,0
|
|
20230817,165700,362088780,13960,13960,13960,13960,0
|
|
20230817,165600,362088780,13960,13960,13960,13960,0
|
|
20230817,165500,362088780,13960,13960,13960,13960,0
|
|
20230817,165400,362088780,13960,13960,13960,13960,0
|
|
20230817,165300,362088780,13960,13960,13960,13960,0
|
|
20230817,165200,362088780,13960,13960,13960,13960,0
|
|
20230817,165100,362088780,13960,13960,13960,13960,0
|
|
20230817,165000,362088780,13960,13960,13960,13960,0
|
|
20230817,164900,362088780,13960,13960,13960,13960,0
|
|
20230817,164800,362088780,13960,13960,13960,13960,0
|
|
20230817,164700,362088780,13960,13960,13960,13960,0
|
|
20230817,164600,362088780,13960,13960,13960,13960,1379
|
|
20230817,164500,362088780,13960,13960,13960,13960,0
|
|
20230817,164400,362088780,13960,13960,13960,13960,0
|
|
20230817,164300,362088780,13960,13960,13960,13960,0
|
|
20230817,164200,362088780,13960,13960,13960,13960,0
|
|
20230817,164100,362088780,13960,13960,13960,13960,0
|
|
20230817,164000,362088780,13960,13960,13960,13960,0
|
|
20230817,163900,362088780,13960,13960,13960,13960,0
|
|
20230817,163800,362088780,13960,13960,13960,13960,0
|
|
20230817,163700,362088780,13960,13960,13960,13960,0
|
|
20230817,163600,362088780,13960,13960,13960,13960,0
|
|
20230817,163500,362088780,13960,13960,13960,13960,0
|
|
20230817,163400,362088780,13960,13960,13960,13960,0
|
|
20230817,163300,362088780,13960,13960,13960,13960,0
|
|
20230817,163200,362088780,13960,13960,13960,13960,0
|
|
20230817,163100,362088780,13960,13960,13960,13960,0
|
|
20230817,163000,362088780,13960,13960,13960,13960,0
|
|
20230817,162900,362088780,13960,13960,13960,13960,0
|
|
20230817,162800,362088780,13960,13960,13960,13960,0
|
|
20230817,162700,362088780,13960,13960,13960,13960,0
|
|
20230817,162600,362088780,13960,13960,13960,13960,0
|
|
20230817,162500,362088780,13960,13960,13960,13960,0
|
|
20230817,162400,362088780,13960,13960,13960,13960,0
|
|
20230817,162300,362088780,13960,13960,13960,13960,0
|
|
20230817,162200,362088780,13960,13960,13960,13960,0
|
|
20230817,162100,362088780,13960,13960,13960,13960,0
|
|
20230817,162000,362088780,13960,13960,13960,13960,0
|
|
20230817,161900,362088780,13960,13960,13960,13960,0
|
|
20230817,161800,362088780,13960,13960,13960,13960,0
|
|
20230817,161700,362088780,13960,13960,13960,13960,0
|
|
20230817,161600,362088780,13960,13960,13960,13960,1379
|
|
20230817,161500,362088780,13960,13960,13960,13960,0
|
|
20230817,161400,362088780,13960,13960,13960,13960,0
|
|
20230817,161300,362088780,13960,13960,13960,13960,0
|
|
20230817,161200,362088780,13960,13960,13960,13960,0
|
|
20230817,161100,362088780,13960,13960,13960,13960,0
|
|
20230817,161000,362088780,13960,13960,13960,13960,0
|
|
20230817,160900,362088780,13960,13960,13960,13960,0
|
|
20230817,160800,362088780,13960,13960,13960,13960,0
|
|
20230817,160700,362088780,13960,13960,13960,13960,0
|
|
20230817,160600,362088780,13960,13960,13960,13960,0
|
|
20230817,160500,362088780,13960,13960,13960,13960,0
|
|
20230817,160400,362088780,13960,13960,13960,13960,0
|
|
20230817,160300,362088780,13960,13960,13960,13960,0
|
|
20230817,160200,362088780,13960,13960,13960,13960,0
|
|
20230817,160100,362088780,13960,13960,13960,13960,0
|
|
20230817,160000,362088780,13960,13960,13960,13960,0
|
|
20230817,155900,362088780,13960,13960,13960,13960,0
|
|
20230817,155800,362088780,13960,13960,13960,13960,0
|
|
20230817,155700,362088780,13960,13960,13960,13960,0
|
|
20230817,155600,362088780,13960,13960,13960,13960,0
|
|
20230817,155500,362088780,13960,13960,13960,13960,0
|
|
20230817,155400,362088780,13960,13960,13960,13960,0
|
|
20230817,155300,362088780,13960,13960,13960,13960,0
|
|
20230817,155200,362088780,13960,13960,13960,13960,0
|
|
20230817,155100,362088780,13960,13960,13960,13960,0
|
|
20230817,155000,362088780,13960,13960,13960,13960,0
|
|
20230817,154900,362088780,13960,13960,13960,13960,0
|
|
20230817,154800,362088780,13960,13960,13960,13960,0
|
|
20230817,154700,362088780,13960,13960,13960,13960,0
|
|
20230817,154600,362088780,13960,13960,13960,13960,1379
|
|
20230817,154500,362088780,13960,13960,13960,13960,0
|
|
20230817,154400,362088780,13960,13960,13960,13960,0
|
|
20230817,154300,362088780,13960,13960,13960,13960,0
|
|
20230817,154200,362088780,13960,13960,13960,13960,0
|
|
20230817,154100,362088780,13960,13960,13960,13960,0
|
|
20230817,154000,362088780,13960,13960,13960,13960,0
|
|
20230817,153900,362088780,13960,13960,13960,13960,0
|
|
20230817,153800,362088780,13960,13960,13960,13960,0
|
|
20230817,153700,362088780,13960,13960,13960,13960,0
|
|
20230817,153600,362088780,13960,13960,13960,13960,0
|
|
20230817,153500,362088780,13960,13960,13960,13960,0
|
|
20230817,153400,362088780,13960,13960,13960,13960,0
|
|
20230817,153300,362088780,13960,13960,13960,13960,0
|
|
20230817,153200,362088780,13960,13960,13960,13960,0
|
|
20230817,153100,362088780,13960,13960,13960,13960,0
|
|
20230817,153000,362088780,13960,13960,13960,13960,1379
|
|
20230817,152900,342837940,14070,14070,14070,14070,0
|
|
20230817,152800,342837940,14070,14070,14070,14070,0
|
|
20230817,152700,342837940,14070,14070,14070,14070,0
|
|
20230817,152600,342837940,14070,14070,14070,14070,0
|
|
20230817,152500,342837940,14070,14070,14070,14070,0
|
|
20230817,152400,342837940,14070,14070,14070,14070,0
|
|
20230817,152300,342837940,14070,14070,14070,14070,0
|
|
20230817,152200,342837940,14070,14070,14070,14070,0
|
|
20230817,152100,342837940,14070,14070,14070,14070,0
|
|
20230817,152000,342837940,14070,14070,14070,14070,0
|
|
20230817,151900,342837940,14070,14070,14070,14000,16
|
|
20230817,151800,342613240,14000,14030,14070,14000,16
|
|
20230817,151700,342388770,14070,14000,14070,14000,30
|
|
20230817,151600,341967760,14000,14030,14070,13990,18
|
|
20230817,151500,341715340,14000,14010,14070,14000,11
|
|
20230817,151400,341561020,13990,14000,14040,13990,17
|
|
20230817,151300,341322910,14060,14060,14060,13980,139
|
|
20230817,151200,339377220,13990,14040,14070,13990,48
|
|
20230817,151100,338704570,13990,14020,14070,13990,11
|
|
20230817,151000,338550290,13990,14010,14070,13990,21
|
|
20230817,150900,338256060,14070,14070,14070,14070,0
|
|
20230817,150800,338256060,14070,14070,14070,14070,0
|
|
20230817,150700,338256060,14070,14050,14070,14050,4
|
|
20230817,150600,338199820,14060,14060,14060,14000,4
|
|
20230817,150500,338143640,14020,14030,14030,14020,3
|
|
20230817,150400,338101560,14060,14060,14060,14060,0
|
|
20230817,150300,338101560,14060,14060,14060,14060,0
|
|
20230817,150200,338101560,14060,14060,14060,14060,0
|
|
20230817,150100,338101560,14060,14030,14060,13980,53
|
|
20230817,150000,337359010,14040,14040,14050,13990,16
|
|
20230817,145900,337134400,13980,14040,14040,13980,15
|
|
20230817,145800,336924020,14010,14010,14010,14010,0
|
|
20230817,145700,336924020,14010,14010,14010,14010,0
|
|
20230817,145600,336924020,14010,14010,14010,14010,50
|
|
20230817,145500,336223520,14000,13990,14000,13990,40
|
|
20230817,145400,335663850,13990,13990,13990,13990,0
|
|
20230817,145300,335663850,13990,13960,13990,13960,74
|
|
20230817,145200,334629130,13960,13960,13990,13960,25
|
|
20230817,145100,334279710,13960,13970,13970,13960,22
|
|
20230817,145000,333972560,13960,13990,13990,13960,24
|
|
20230817,144900,333637490,13960,13960,13960,13960,49
|
|
20230817,144800,332953450,13960,13960,13960,13960,36
|
|
20230817,144700,332450890,13960,13960,13990,13960,14
|
|
20230817,144600,332255360,13970,13970,13970,13970,27
|
|
20230817,144500,331878170,13970,13970,13970,13970,37
|
|
20230817,144400,331361280,13970,13970,13990,13970,31
|
|
20230817,144300,330928190,13970,13970,13970,13970,28
|
|
20230817,144200,330537030,13970,13960,13970,13960,43
|
|
20230817,144100,329936350,13960,13960,13960,13960,29
|
|
20230817,144000,329531510,13960,13970,13970,13960,16
|
|
20230817,143900,329308080,13970,13970,13990,13970,32
|
|
20230817,143800,328861020,13970,13960,13970,13960,42
|
|
20230817,143700,328274380,13960,13960,13960,13960,34
|
|
20230817,143600,327799740,13960,13960,13960,13960,32
|
|
20230817,143500,327353020,13960,13960,13960,13960,14
|
|
20230817,143400,327157580,13970,13970,13970,13970,18
|
|
20230817,143300,326906120,13970,13970,13990,13970,34
|
|
20230817,143200,326431120,13970,13960,13970,13960,106
|
|
20230817,143100,324950500,13990,13990,13990,13960,18
|
|
20230817,143000,324699040,13990,13990,13990,13990,1
|
|
20230817,142900,324685050,13980,13960,13980,13960,100
|
|
20230817,142800,323287900,13960,14030,14030,13960,41
|
|
20230817,142700,322715060,14010,14010,14010,14010,0
|
|
20230817,142600,322715060,14010,14010,14010,14010,0
|
|
20230817,142500,322715060,14010,14010,14010,14010,1
|
|
20230817,142400,322701050,14000,14000,14000,14000,0
|
|
20230817,142300,322701050,14000,14000,14000,14000,0
|
|
20230817,142200,322701050,14000,14000,14000,14000,25
|
|
20230817,142100,322351050,13970,13970,13970,13970,0
|
|
20230817,142000,322351050,13970,13970,13970,13970,0
|
|
20230817,141900,322351050,13970,13970,13970,13970,3
|
|
20230817,141800,322309140,13960,13970,13970,13960,60
|
|
20230817,141700,321470970,13970,14020,14020,13970,8
|
|
20230817,141600,321359090,13960,13970,13970,13960,83
|
|
20230817,141500,320199960,13960,13970,13970,13960,39
|
|
20230817,141400,319655160,13970,14000,14000,13970,39
|
|
20230817,141300,319110300,13970,13970,13970,13970,50
|
|
20230817,141200,318411800,13970,13970,13970,13970,38
|
|
20230817,141100,317880940,13970,14000,14000,13970,31
|
|
20230817,141000,317447840,13970,13970,13970,13970,84
|
|
20230817,140900,316274360,13970,13960,13970,13960,79
|
|
20230817,140800,315171010,13970,13970,14000,13970,27
|
|
20230817,140700,314793790,13970,13960,13970,13960,30
|
|
20230817,140600,314374950,13970,14020,14020,13970,21
|
|
20230817,140500,314081530,13970,13970,13970,13970,72
|
|
20230817,140400,313075690,13970,13970,13990,13970,36
|
|
20230817,140300,312572750,13980,13960,13990,13960,276
|
|
20230817,140200,308718650,13960,13960,13960,13960,39
|
|
20230817,140100,308174210,13970,13970,13970,13970,52
|
|
20230817,140000,307447770,13990,13970,14000,13970,50
|
|
20230817,135900,306749000,13970,13980,13980,13970,46
|
|
20230817,135800,306106330,13980,13970,13980,13970,78
|
|
20230817,135700,305016660,13970,13970,13970,13970,34
|
|
20230817,135600,304541680,14000,13960,14000,13960,46
|
|
20230817,135500,303899450,13960,13970,14030,13960,105
|
|
20230817,135400,302432480,13960,13950,13960,13950,81
|
|
20230817,135300,301302150,13950,13960,13970,13950,67
|
|
20230817,135200,300367170,13960,13950,13960,13950,47
|
|
20230817,135100,299711510,13950,13960,13960,13950,44
|
|
20230817,135000,299097590,13960,13970,13970,13960,128
|
|
20230817,134900,297310200,13970,13970,13970,13970,51
|
|
20230817,134800,296597730,13960,13960,13960,13960,37
|
|
20230817,134700,296081210,13960,13960,13960,13960,42
|
|
20230817,134600,295494890,13960,13960,13960,13960,34
|
|
20230817,134500,295020250,13960,13960,13960,13960,47
|
|
20230817,134400,294364130,13960,13960,13980,13960,103
|
|
20230817,134300,292926230,13970,13960,13970,13960,42
|
|
20230817,134200,292339890,13960,13960,13960,13960,39
|
|
20230817,134100,291795450,13960,13960,13960,13960,32
|
|
20230817,134000,291348730,13960,13960,13960,13960,51
|
|
20230817,133900,290636770,13950,13960,13960,13950,41
|
|
20230817,133800,290064710,13950,13970,13980,13950,150
|
|
20230817,133700,287970230,13980,13970,13980,13970,39
|
|
20230817,133600,287425390,13970,13970,13970,13970,41
|
|
20230817,133500,286852620,13970,13970,13970,13970,45
|
|
20230817,133400,286223970,13970,13970,13970,13970,25
|
|
20230817,133300,285874720,13970,13990,13990,13970,38
|
|
20230817,133200,285343630,13990,13990,13990,13990,355
|
|
20230817,133100,280377180,13990,13990,13990,13990,34
|
|
20230817,133000,279901520,13990,13990,13990,13990,58
|
|
20230817,132900,279090100,13990,14000,14000,13990,28
|
|
20230817,132800,278698370,14000,14010,14010,14000,4
|
|
20230817,132700,278642350,13990,13990,13990,13990,39
|
|
20230817,132600,278096740,14000,14010,14010,14000,249
|
|
20230817,132500,274608510,14010,14010,14060,14010,77
|
|
20230817,132400,273529690,14010,14030,14030,14010,269
|
|
20230817,132300,269755970,14030,14060,14060,14030,43
|
|
20230817,132200,269152650,14030,14030,14030,14030,80
|
|
20230817,132100,268030250,14030,14030,14030,14030,48
|
|
20230817,132000,267356810,14030,14030,14030,14030,31
|
|
20230817,131900,266921880,14030,14030,14030,14030,78
|
|
20230817,131800,265827540,14030,14030,14030,14030,50
|
|
20230817,131700,265126040,14030,14060,14060,14030,132
|
|
20230817,131600,263271050,14030,14030,14030,14030,47
|
|
20230817,131500,262611640,14030,14030,14030,14030,40
|
|
20230817,131400,262050440,14030,14030,14030,14030,77
|
|
20230817,131300,260970130,14030,14020,14030,14020,65
|
|
20230817,131200,260058430,14030,14060,14060,14030,4
|
|
20230817,131100,260002280,14060,14060,14060,14060,0
|
|
20230817,131000,260002280,14060,14040,14060,14040,2
|
|
20230817,130900,259974180,14050,14070,14070,14050,53
|
|
20230817,130800,259228510,14060,14060,14060,14060,3
|
|
20230817,130700,259186330,14060,14060,14060,14060,0
|
|
20230817,130600,259186330,14060,14060,14060,14060,1
|
|
20230817,130500,259172270,14050,14050,14050,14050,21
|
|
20230817,130400,258877220,14040,14040,14040,14040,0
|
|
20230817,130300,258877220,14040,14050,14060,14040,17
|
|
20230817,130200,258638250,14050,14050,14050,14050,0
|
|
20230817,130100,258638250,14050,14050,14050,14050,1
|
|
20230817,130000,258624200,14050,14050,14050,14050,0
|
|
20230817,125900,258624200,14050,14050,14050,14050,0
|
|
20230817,125800,258624200,14050,14050,14050,14050,1
|
|
20230817,125700,258610150,14050,14050,14050,14050,1
|
|
20230817,125600,258596100,14050,14050,14050,14050,1
|
|
20230817,125500,258582050,14050,14050,14050,14050,1
|
|
20230817,125400,258568000,14050,14050,14050,14050,0
|
|
20230817,125300,258568000,14050,14050,14050,14050,1
|
|
20230817,125200,258553950,14050,14050,14050,14050,0
|
|
20230817,125100,258553950,14050,14050,14050,14050,0
|
|
20230817,125000,258553950,14050,14050,14050,14050,2
|
|
20230817,124900,258525850,14100,14100,14100,14100,0
|
|
20230817,124800,258525850,14100,14100,14100,14100,0
|
|
20230817,124700,258525850,14100,14050,14100,14050,3
|
|
20230817,124600,258483600,14050,14050,14050,14050,0
|
|
20230817,124500,258483600,14050,14050,14050,14050,1
|
|
20230817,124400,258469550,14040,14040,14040,14040,0
|
|
20230817,124300,258469550,14040,14040,14040,14040,0
|
|
20230817,124200,258469550,14040,14040,14040,14040,0
|
|
20230817,124100,258469550,14040,14040,14040,14040,0
|
|
20230817,124000,258469550,14040,14040,14100,14040,57
|
|
20230817,123900,257667860,14040,14040,14040,14040,0
|
|
20230817,123800,257667860,14040,14040,14040,14040,0
|
|
20230817,123700,257667860,14040,14040,14040,14040,0
|
|
20230817,123600,257667860,14040,14040,14040,14040,1
|
|
20230817,123500,257653820,14040,14040,14040,14040,0
|
|
20230817,123400,257653820,14040,14040,14040,14040,31
|
|
20230817,123300,257218580,14000,14040,14040,14000,156
|
|
20230817,123200,255028580,14040,14040,14040,14040,0
|
|
20230817,123100,255028580,14040,14040,14040,14040,0
|
|
20230817,123000,255028580,14040,14040,14040,14040,1
|
|
20230817,122900,255014540,14030,14030,14030,14030,1
|
|
20230817,122800,255000510,14030,14030,14030,14030,0
|
|
20230817,122700,255000510,14030,14030,14030,14030,1
|
|
20230817,122600,254986480,14000,14000,14000,14000,0
|
|
20230817,122500,254986480,14000,14000,14000,14000,196
|
|
20230817,122400,252242480,13990,14000,14000,13990,29
|
|
20230817,122300,251836500,14030,14030,14030,14030,1
|
|
20230817,122200,251822470,14030,14030,14030,14030,0
|
|
20230817,122100,251822470,14030,14030,14030,14030,0
|
|
20230817,122000,251822470,14030,14030,14030,14030,0
|
|
20230817,121900,251822470,14030,14030,14030,14030,1
|
|
20230817,121800,251808440,14030,14030,14030,14030,2
|
|
20230817,121700,251780380,14000,14030,14030,14000,3
|
|
20230817,121600,251738350,14000,14010,14010,14000,6
|
|
20230817,121500,251654330,14030,14030,14030,14030,0
|
|
20230817,121400,251654330,14030,14030,14030,14030,0
|
|
20230817,121300,251654330,14030,14030,14030,14030,0
|
|
20230817,121200,251654330,14030,14030,14030,14030,1
|
|
20230817,121100,251640300,14030,14030,14030,14030,2
|
|
20230817,121000,251612240,14040,14040,14040,14040,0
|
|
20230817,120900,251612240,14040,14040,14040,14040,0
|
|
20230817,120800,251612240,14040,14040,14040,14040,0
|
|
20230817,120700,251612240,14040,14080,14080,14040,2
|
|
20230817,120600,251584120,14080,14010,14080,14010,15
|
|
20230817,120500,251373780,14010,14000,14010,14000,127
|
|
20230817,120400,249595740,14000,14000,14000,14000,0
|
|
20230817,120300,249595740,14000,14000,14000,14000,0
|
|
20230817,120200,249595740,14000,14000,14000,14000,2
|
|
20230817,120100,249567740,14000,14000,14000,14000,0
|
|
20230817,120000,249567740,14000,14000,14000,14000,20
|
|
20230817,115900,249287740,14000,14000,14000,14000,0
|
|
20230817,115800,249287740,14000,13990,14000,13990,117
|
|
20230817,115700,247650860,14010,14010,14010,14010,2
|
|
20230817,115600,247622840,14010,13990,14010,13990,15
|
|
20230817,115500,247412970,13990,13990,13990,13990,1
|
|
20230817,115400,247398980,14000,14000,14000,14000,0
|
|
20230817,115300,247398980,14000,13990,14000,13990,174
|
|
20230817,115200,244964620,13970,13990,13990,13970,169
|
|
20230817,115100,242600340,13990,14020,14020,13990,266
|
|
20230817,115000,238878850,14020,14020,14020,14020,1
|
|
20230817,114900,238864830,14020,14020,14020,14020,0
|
|
20230817,114800,238864830,14020,14020,14020,14020,4
|
|
20230817,114700,238808750,14020,14020,14020,14020,0
|
|
20230817,114600,238808750,14020,14020,14020,14020,1
|
|
20230817,114500,238794730,14000,14020,14020,14000,2
|
|
20230817,114400,238766710,14020,14020,14020,14020,0
|
|
20230817,114300,238766710,14020,14020,14020,14020,3
|
|
20230817,114200,238724650,14020,14020,14020,14020,0
|
|
20230817,114100,238724650,14020,14020,14020,14020,0
|
|
20230817,114000,238724650,14020,14020,14020,14020,1
|
|
20230817,113900,238710630,13990,14000,14000,13990,91
|
|
20230817,113800,237437320,14020,14020,14020,14020,0
|
|
20230817,113700,237437320,14020,14020,14020,14020,0
|
|
20230817,113600,237437320,14020,14020,14020,14020,0
|
|
20230817,113500,237437320,14020,14020,14020,14020,1
|
|
20230817,113400,237423300,14000,14000,14000,13990,29
|
|
20230817,113300,237017520,14000,14000,14000,14000,10
|
|
20230817,113200,236877520,14020,14030,14030,13990,726
|
|
20230817,113100,226712320,14000,14000,14010,14000,124
|
|
20230817,113000,224976240,13990,13990,13990,13990,3
|
|
20230817,112900,224934270,14000,14000,14000,14000,1
|
|
20230817,112800,224920270,14000,14000,14000,14000,2
|
|
20230817,112700,224892270,14000,14000,14000,14000,0
|
|
20230817,112600,224892270,14000,14000,14000,14000,0
|
|
20230817,112500,224892270,14000,13990,14000,13990,24
|
|
20230817,112400,224556490,13990,13990,13990,13990,1
|
|
20230817,112300,224542500,13990,13990,13990,13990,6
|
|
20230817,112200,224458560,13990,13990,13990,13990,0
|
|
20230817,112100,224458560,13990,13990,13990,13990,1
|
|
20230817,112000,224444570,13990,13990,13990,13990,1
|
|
20230817,111900,224430580,13990,13990,13990,13990,2
|
|
20230817,111800,224402600,13990,13990,13990,13990,2
|
|
20230817,111700,224374620,13980,13980,13980,13980,0
|
|
20230817,111600,224374620,13980,13980,13980,13980,3
|
|
20230817,111500,224332680,13990,13990,13990,13990,214
|
|
20230817,111400,221338820,13960,13990,13990,13960,7
|
|
20230817,111300,221240920,13990,13990,13990,13990,0
|
|
20230817,111200,221240920,13990,13990,13990,13990,1
|
|
20230817,111100,221226930,13990,13990,13990,13990,2
|
|
20230817,111000,221198950,13990,13990,13990,13990,1
|
|
20230817,110900,221184960,14000,14000,14000,14000,0
|
|
20230817,110800,221184960,14000,13990,14000,13950,287
|
|
20230817,110700,217168620,13950,13950,13950,13950,0
|
|
20230817,110600,217168620,13950,13950,13950,13950,14
|
|
20230817,110500,216973320,13950,13990,13990,13950,15
|
|
20230817,110400,216764030,13990,13990,13990,13990,0
|
|
20230817,110300,216764030,13990,13990,13990,13990,1
|
|
20230817,110200,216750040,13940,13940,13940,13940,0
|
|
20230817,110100,216750040,13940,13940,13940,13940,4
|
|
20230817,110000,216694280,13990,13990,13990,13990,6
|
|
20230817,105900,216610340,13930,13990,13990,13930,4
|
|
20230817,105800,216554440,13940,13980,13980,13940,9
|
|
20230817,105700,216428860,13950,13950,13950,13950,5
|
|
20230817,105600,216359110,13950,13950,13950,13950,5
|
|
20230817,105500,216289360,13950,13930,13950,13930,3
|
|
20230817,105400,216247530,13950,13940,13950,13940,8
|
|
20230817,105300,216135990,13910,13930,13940,13910,12
|
|
20230817,105200,215968870,13930,13910,13930,13900,6
|
|
20230817,105100,215885370,13940,13910,13940,13900,52
|
|
20230817,105000,215162450,13940,13940,13940,13940,11
|
|
20230817,104900,215009110,13930,13930,13930,13930,24
|
|
20230817,104800,214674790,13930,13920,13930,13920,31
|
|
20230817,104700,214243250,13910,13910,13910,13910,25
|
|
20230817,104600,213895500,13910,13910,13910,13910,3
|
|
20230817,104500,213853770,13910,13910,13910,13910,2
|
|
20230817,104400,213825950,13910,13910,13910,13910,3
|
|
20230817,104300,213784220,13910,13910,13910,13910,4
|
|
20230817,104200,213728580,13910,13910,13910,13910,8
|
|
20230817,104100,213617300,13910,13910,13910,13910,4
|
|
20230817,104000,213561660,13910,13910,13910,13900,124
|
|
20230817,103900,211836940,13910,13910,13910,13910,2
|
|
20230817,103800,211809120,13910,13880,13910,13880,490
|
|
20230817,103700,204999050,13870,13890,13890,13870,36
|
|
20230817,103600,204499210,13890,13890,13890,13890,5
|
|
20230817,103500,204429760,13870,13870,13870,13870,2
|
|
20230817,103400,204402020,13860,13860,13860,13860,0
|
|
20230817,103300,204402020,13860,13860,13860,13860,1
|
|
20230817,103200,204388160,13860,13860,13860,13860,0
|
|
20230817,103100,204388160,13860,13860,13860,13860,1
|
|
20230817,103000,204374300,13860,13860,13860,13860,1
|
|
20230817,102900,204360440,13860,13860,13860,13860,0
|
|
20230817,102800,204360440,13860,13860,13860,13860,1
|
|
20230817,102700,204346580,13850,13860,13860,13840,456
|
|
20230817,102600,198031090,13860,13860,13860,13860,0
|
|
20230817,102500,198031090,13860,13880,13880,13860,7
|
|
20230817,102400,197934050,13880,13880,13880,13880,0
|
|
20230817,102300,197934050,13880,13880,13880,13880,0
|
|
20230817,102200,197934050,13880,13880,13880,13880,2
|
|
20230817,102100,197906290,13850,13850,13850,13850,23
|
|
20230817,102000,197587740,13860,13860,13860,13860,1
|
|
20230817,101900,197573880,13860,13860,13860,13860,3
|
|
20230817,101800,197532300,13860,13860,13860,13860,5
|
|
20230817,101700,197463000,13860,13890,13890,13860,6
|
|
20230817,101600,197379780,13890,13890,13890,13890,0
|
|
20230817,101500,197379780,13890,13890,13890,13890,0
|
|
20230817,101400,197379780,13890,13890,13890,13890,1
|
|
20230817,101300,197365890,13850,13860,13860,13850,192
|
|
20230817,101200,194706550,13900,13900,13900,13900,0
|
|
20230817,101100,194706550,13900,13900,13900,13900,1
|
|
20230817,101000,194692650,13910,13910,13910,13910,0
|
|
20230817,100900,194692650,13910,13910,13910,13910,1
|
|
20230817,100800,194678740,13910,13900,13910,13900,13
|
|
20230817,100700,194497970,13900,13870,13900,13870,32
|
|
20230817,100600,194054090,13860,13870,13870,13860,16
|
|
20230817,100500,193832220,13870,13870,13870,13870,5
|
|
20230817,100400,193762870,13870,13870,13870,13870,0
|
|
20230817,100300,193762870,13870,13870,13870,13870,1
|
|
20230817,100200,193749000,13850,13850,13850,13850,0
|
|
20230817,100100,193749000,13850,13850,13850,13850,6
|
|
20230817,100000,193665900,13870,13870,13870,13870,1
|
|
20230817,095900,193652030,13840,13840,13840,13840,0
|
|
20230817,095800,193652030,13840,13870,13870,13840,492
|
|
20230817,095700,186837980,13870,13870,13870,13870,0
|
|
20230817,095600,186837980,13870,13870,13870,13870,0
|
|
20230817,095500,186837980,13870,13870,13870,13870,1
|
|
20230817,095400,186824110,13870,13870,13870,13870,0
|
|
20230817,095300,186824110,13870,13850,13870,13850,29
|
|
20230817,095200,186422440,13850,13850,13850,13850,1
|
|
20230817,095100,186408590,13840,13840,13840,13840,1
|
|
20230817,095000,186394750,13840,13830,13850,13830,29
|
|
20230817,094900,185993420,13850,13850,13850,13850,8
|
|
20230817,094800,185882620,13830,13850,13850,13830,114
|
|
20230817,094700,184305970,13840,13840,13840,13840,0
|
|
20230817,094600,184305970,13840,13840,13840,13840,1
|
|
20230817,094500,184292130,13850,13850,13850,13850,2
|
|
20230817,094400,184264430,13830,13830,13830,13830,0
|
|
20230817,094300,184264430,13830,13840,13840,13830,415
|
|
20230817,094200,178520900,13850,13860,13860,13850,8
|
|
20230817,094100,178410090,13840,13850,13850,13840,139
|
|
20230817,094000,176485860,13850,13850,13850,13850,52
|
|
20230817,093900,175765660,13850,13940,13940,13830,602
|
|
20230817,093800,167430520,13830,13950,13950,13830,641
|
|
20230817,093700,158493380,13950,13950,13950,13950,31
|
|
20230817,093600,158060930,13830,13820,13850,13820,186
|
|
20230817,093500,155486810,13810,13830,13840,13810,88
|
|
20230817,093400,154269650,13810,13810,13810,13810,3
|
|
20230817,093300,154228220,13780,13780,13780,13780,0
|
|
20230817,093200,154228220,13780,13820,13820,13780,357
|
|
20230817,093100,149296500,13820,13800,13830,13770,809
|
|
20230817,093000,138148670,13800,13830,13850,13800,504
|
|
20230817,092900,131183340,13820,13810,13820,13810,128
|
|
20230817,092800,129415170,13800,13800,13800,13800,119
|
|
20230817,092700,127772970,13800,13800,13800,13800,222
|
|
20230817,092600,124709370,13790,13780,13790,13780,43
|
|
20230817,092500,124116480,13770,13830,13830,13770,1142
|
|
20230817,092400,108347580,13830,13830,13830,13830,0
|
|
20230817,092300,108347580,13830,13850,13850,13830,233
|
|
20230817,092200,105125170,13830,13830,13830,13830,591
|
|
20230817,092100,96951640,13830,13850,13850,13830,438
|
|
20230817,092000,90886480,13850,13860,13870,13850,158
|
|
20230817,091900,88697100,13890,13890,13890,13890,1
|
|
20230817,091800,88683210,13900,13900,13900,13900,0
|
|
20230817,091700,88683210,13900,13910,13910,13900,101
|
|
20230817,091600,87279300,13910,13900,13910,13900,15
|
|
20230817,091500,87070750,13900,13900,13900,13900,2
|
|
20230817,091400,87042950,13850,13850,13850,13850,0
|
|
20230817,091300,87042950,13850,13850,13850,13830,1161
|
|
20230817,091200,70976480,13850,13860,13900,13830,774
|
|
20230817,091100,60245050,13830,13850,13860,13830,2122
|
|
20230817,091000,30835620,13870,13900,13900,13860,454
|
|
20230817,090900,24534120,13910,13890,13910,13890,119
|
|
20230817,090800,22881190,13910,13990,13990,13900,67
|
|
20230817,090700,21947270,13990,13990,13990,13900,303
|
|
20230817,090600,17735260,13990,13990,13990,13990,0
|
|
20230817,090500,17735260,13990,13990,13990,13990,1
|
|
20230817,090400,17721270,13990,13920,13990,13900,342
|
|
20230817,090300,12966460,13990,13950,13990,13950,107
|
|
20230817,090200,11473770,13950,14010,14010,13950,280
|
|
20230817,090100,7555160,14010,14040,14040,14010,424
|
|
20230817,090000,1602870,14060,14060,14060,14060,113
|