692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,202900,329210340,13580,13580,13580,13580,2074
|
|
20230816,202800,329210340,13580,13580,13580,13580,0
|
|
20230816,202700,329210340,13580,13580,13580,13580,0
|
|
20230816,202600,329210340,13580,13580,13580,13580,0
|
|
20230816,202500,329210340,13580,13580,13580,13580,0
|
|
20230816,202400,329210340,13580,13580,13580,13580,0
|
|
20230816,202300,329210340,13580,13580,13580,13580,0
|
|
20230816,202200,329210340,13580,13580,13580,13580,0
|
|
20230816,202100,329210340,13580,13580,13580,13580,0
|
|
20230816,202000,329210340,13580,13580,13580,13580,0
|
|
20230816,201900,329210340,13580,13580,13580,13580,0
|
|
20230816,201800,329210340,13580,13580,13580,13580,0
|
|
20230816,201700,329210340,13580,13580,13580,13580,0
|
|
20230816,201600,329210340,13580,13580,13580,13580,0
|
|
20230816,201500,329210340,13580,13580,13580,13580,0
|
|
20230816,201400,329210340,13580,13580,13580,13580,0
|
|
20230816,201300,329210340,13580,13580,13580,13580,0
|
|
20230816,201200,329210340,13580,13580,13580,13580,0
|
|
20230816,201100,329210340,13580,13580,13580,13580,0
|
|
20230816,201000,329210340,13580,13580,13580,13580,0
|
|
20230816,200900,329210340,13580,13580,13580,13580,0
|
|
20230816,200800,329210340,13580,13580,13580,13580,0
|
|
20230816,200700,329210340,13580,13580,13580,13580,0
|
|
20230816,200600,329210340,13580,13580,13580,13580,0
|
|
20230816,200500,329210340,13580,13580,13580,13580,0
|
|
20230816,200400,329210340,13580,13580,13580,13580,0
|
|
20230816,200300,329210340,13580,13580,13580,13580,0
|
|
20230816,200200,329210340,13580,13580,13580,13580,0
|
|
20230816,200100,329210340,13580,13580,13580,13580,0
|
|
20230816,200000,329210340,13580,13580,13580,13580,0
|
|
20230816,195900,329210340,13580,13580,13580,13580,2074
|
|
20230816,195800,329210340,13580,13580,13580,13580,0
|
|
20230816,195700,329210340,13580,13580,13580,13580,0
|
|
20230816,195600,329210340,13580,13580,13580,13580,0
|
|
20230816,195500,329210340,13580,13580,13580,13580,0
|
|
20230816,195400,329210340,13580,13580,13580,13580,0
|
|
20230816,195300,329210340,13580,13580,13580,13580,0
|
|
20230816,195200,329210340,13580,13580,13580,13580,0
|
|
20230816,195100,329210340,13580,13580,13580,13580,0
|
|
20230816,195000,329210340,13580,13580,13580,13580,0
|
|
20230816,194900,329210340,13580,13580,13580,13580,0
|
|
20230816,194800,329210340,13580,13580,13580,13580,0
|
|
20230816,194700,329210340,13580,13580,13580,13580,0
|
|
20230816,194600,329210340,13580,13580,13580,13580,0
|
|
20230816,194500,329210340,13580,13580,13580,13580,0
|
|
20230816,194400,329210340,13580,13580,13580,13580,0
|
|
20230816,194300,329210340,13580,13580,13580,13580,0
|
|
20230816,194200,329210340,13580,13580,13580,13580,0
|
|
20230816,194100,329210340,13580,13580,13580,13580,0
|
|
20230816,194000,329210340,13580,13580,13580,13580,0
|
|
20230816,193900,329210340,13580,13580,13580,13580,0
|
|
20230816,193800,329210340,13580,13580,13580,13580,0
|
|
20230816,193700,329210340,13580,13580,13580,13580,0
|
|
20230816,193600,329210340,13580,13580,13580,13580,0
|
|
20230816,193500,329210340,13580,13580,13580,13580,0
|
|
20230816,193400,329210340,13580,13580,13580,13580,0
|
|
20230816,193300,329210340,13580,13580,13580,13580,0
|
|
20230816,193200,329210340,13580,13580,13580,13580,0
|
|
20230816,193100,329210340,13580,13580,13580,13580,0
|
|
20230816,193000,329210340,13580,13580,13580,13580,0
|
|
20230816,192900,329210340,13580,13580,13580,13580,2074
|
|
20230816,192800,329210340,13580,13580,13580,13580,0
|
|
20230816,192700,329210340,13580,13580,13580,13580,0
|
|
20230816,192600,329210340,13580,13580,13580,13580,0
|
|
20230816,192500,329210340,13580,13580,13580,13580,0
|
|
20230816,192400,329210340,13580,13580,13580,13580,0
|
|
20230816,192300,329210340,13580,13580,13580,13580,0
|
|
20230816,192200,329210340,13580,13580,13580,13580,0
|
|
20230816,192100,329210340,13580,13580,13580,13580,0
|
|
20230816,192000,329210340,13580,13580,13580,13580,0
|
|
20230816,191900,329210340,13580,13580,13580,13580,0
|
|
20230816,191800,329210340,13580,13580,13580,13580,0
|
|
20230816,191700,329210340,13580,13580,13580,13580,0
|
|
20230816,191600,329210340,13580,13580,13580,13580,0
|
|
20230816,191500,329210340,13580,13580,13580,13580,0
|
|
20230816,191400,329210340,13580,13580,13580,13580,0
|
|
20230816,191300,329210340,13580,13580,13580,13580,0
|
|
20230816,191200,329210340,13580,13580,13580,13580,0
|
|
20230816,191100,329210340,13580,13580,13580,13580,0
|
|
20230816,191000,329210340,13580,13580,13580,13580,0
|
|
20230816,190900,329210340,13580,13580,13580,13580,0
|
|
20230816,190800,329210340,13580,13580,13580,13580,0
|
|
20230816,190700,329210340,13580,13580,13580,13580,0
|
|
20230816,190600,329210340,13580,13580,13580,13580,0
|
|
20230816,190500,329210340,13580,13580,13580,13580,0
|
|
20230816,190400,329210340,13580,13580,13580,13580,0
|
|
20230816,190300,329210340,13580,13580,13580,13580,0
|
|
20230816,190200,329210340,13580,13580,13580,13580,0
|
|
20230816,190100,329210340,13580,13580,13580,13580,0
|
|
20230816,190000,329210340,13580,13580,13580,13580,0
|
|
20230816,185900,329210340,13580,13580,13580,13580,2074
|
|
20230816,185800,329210340,13580,13580,13580,13580,0
|
|
20230816,185700,329210340,13580,13580,13580,13580,0
|
|
20230816,185600,329210340,13580,13580,13580,13580,0
|
|
20230816,185500,329210340,13580,13580,13580,13580,0
|
|
20230816,185400,329210340,13580,13580,13580,13580,0
|
|
20230816,185300,329210340,13580,13580,13580,13580,0
|
|
20230816,185200,329210340,13580,13580,13580,13580,0
|
|
20230816,185100,329210340,13580,13580,13580,13580,0
|
|
20230816,185000,329210340,13580,13580,13580,13580,0
|
|
20230816,184900,329210340,13580,13580,13580,13580,0
|
|
20230816,184800,329210340,13580,13580,13580,13580,0
|
|
20230816,184700,329210340,13580,13580,13580,13580,0
|
|
20230816,184600,329210340,13580,13580,13580,13580,0
|
|
20230816,184500,329210340,13580,13580,13580,13580,0
|
|
20230816,184400,329210340,13580,13580,13580,13580,0
|
|
20230816,184300,329210340,13580,13580,13580,13580,0
|
|
20230816,184200,329210340,13580,13580,13580,13580,0
|
|
20230816,184100,329210340,13580,13580,13580,13580,0
|
|
20230816,184000,329210340,13580,13580,13580,13580,0
|
|
20230816,183900,329210340,13580,13580,13580,13580,0
|
|
20230816,183800,329210340,13580,13580,13580,13580,0
|
|
20230816,183700,329210340,13580,13580,13580,13580,0
|
|
20230816,183600,329210340,13580,13580,13580,13580,0
|
|
20230816,183500,329210340,13580,13580,13580,13580,0
|
|
20230816,183400,329210340,13580,13580,13580,13580,0
|
|
20230816,183300,329210340,13580,13580,13580,13580,0
|
|
20230816,183200,329210340,13580,13580,13580,13580,0
|
|
20230816,183100,329210340,13580,13580,13580,13580,0
|
|
20230816,183000,329210340,13580,13580,13580,13580,0
|
|
20230816,182900,329210340,13580,13580,13580,13580,2074
|
|
20230816,182800,329210340,13580,13580,13580,13580,0
|
|
20230816,182700,329210340,13580,13580,13580,13580,0
|
|
20230816,182600,329210340,13580,13580,13580,13580,0
|
|
20230816,182500,329210340,13580,13580,13580,13580,0
|
|
20230816,182400,329210340,13580,13580,13580,13580,0
|
|
20230816,182300,329210340,13580,13580,13580,13580,0
|
|
20230816,182200,329210340,13580,13580,13580,13580,0
|
|
20230816,182100,329210340,13580,13580,13580,13580,0
|
|
20230816,182000,329210340,13580,13580,13580,13580,0
|
|
20230816,181900,329210340,13580,13580,13580,13580,0
|
|
20230816,181800,329210340,13580,13580,13580,13580,0
|
|
20230816,181700,329210340,13580,13580,13580,13580,0
|
|
20230816,181600,329210340,13580,13580,13580,13580,0
|
|
20230816,181500,329210340,13580,13580,13580,13580,0
|
|
20230816,181400,329210340,13580,13580,13580,13580,0
|
|
20230816,181300,329210340,13580,13580,13580,13580,0
|
|
20230816,181200,329210340,13580,13580,13580,13580,0
|
|
20230816,181100,329210340,13580,13580,13580,13580,0
|
|
20230816,181000,329210340,13580,13580,13580,13580,0
|
|
20230816,180900,329210340,13580,13580,13580,13580,0
|
|
20230816,180800,329210340,13580,13580,13580,13580,0
|
|
20230816,180700,329210340,13580,13580,13580,13580,0
|
|
20230816,180600,329210340,13580,13580,13580,13580,0
|
|
20230816,180500,329210340,13580,13580,13580,13580,0
|
|
20230816,180400,329210340,13580,13580,13580,13580,0
|
|
20230816,180300,329210340,13580,13580,13580,13580,0
|
|
20230816,180200,329210340,13580,13580,13580,13580,0
|
|
20230816,180100,329210340,13580,13580,13580,13580,0
|
|
20230816,180000,329210340,13580,13580,13580,13580,0
|
|
20230816,175900,329210340,13580,13580,13580,13580,2074
|
|
20230816,175800,329210340,13580,13580,13580,13580,0
|
|
20230816,175700,329210340,13580,13580,13580,13580,0
|
|
20230816,175600,329210340,13580,13580,13580,13580,0
|
|
20230816,175500,329210340,13580,13580,13580,13580,0
|
|
20230816,175400,329210340,13580,13580,13580,13580,0
|
|
20230816,175300,329210340,13580,13580,13580,13580,0
|
|
20230816,175200,329210340,13580,13580,13580,13580,0
|
|
20230816,175100,329210340,13580,13580,13580,13580,0
|
|
20230816,175000,329210340,13580,13580,13580,13580,0
|
|
20230816,174900,329210340,13580,13580,13580,13580,0
|
|
20230816,174800,329210340,13580,13580,13580,13580,0
|
|
20230816,174700,329210340,13580,13580,13580,13580,0
|
|
20230816,174600,329210340,13580,13580,13580,13580,0
|
|
20230816,174500,329210340,13580,13580,13580,13580,0
|
|
20230816,174400,329210340,13580,13580,13580,13580,0
|
|
20230816,174300,329210340,13580,13580,13580,13580,0
|
|
20230816,174200,329210340,13580,13580,13580,13580,0
|
|
20230816,174100,329210340,13580,13580,13580,13580,0
|
|
20230816,174000,329210340,13580,13580,13580,13580,0
|
|
20230816,173900,329210340,13580,13580,13580,13580,0
|
|
20230816,173800,329210340,13580,13580,13580,13580,0
|
|
20230816,173700,329210340,13580,13580,13580,13580,0
|
|
20230816,173600,329210340,13580,13580,13580,13580,0
|
|
20230816,173500,329210340,13580,13580,13580,13580,0
|
|
20230816,173400,329210340,13580,13580,13580,13580,0
|
|
20230816,173300,329210340,13580,13580,13580,13580,0
|
|
20230816,173200,329210340,13580,13580,13580,13580,0
|
|
20230816,173100,329210340,13580,13580,13580,13580,0
|
|
20230816,173000,329210340,13580,13580,13580,13580,0
|
|
20230816,172900,329210340,13580,13580,13580,13580,2074
|
|
20230816,172800,329210340,13580,13580,13580,13580,0
|
|
20230816,172700,329210340,13580,13580,13580,13580,0
|
|
20230816,172600,329210340,13580,13580,13580,13580,0
|
|
20230816,172500,329210340,13580,13580,13580,13580,0
|
|
20230816,172400,329210340,13580,13580,13580,13580,0
|
|
20230816,172300,329210340,13580,13580,13580,13580,0
|
|
20230816,172200,329210340,13580,13580,13580,13580,0
|
|
20230816,172100,329210340,13580,13580,13580,13580,0
|
|
20230816,172000,329210340,13580,13580,13580,13580,0
|
|
20230816,171900,329210340,13580,13580,13580,13580,0
|
|
20230816,171800,329210340,13580,13580,13580,13580,0
|
|
20230816,171700,329210340,13580,13580,13580,13580,0
|
|
20230816,171600,329210340,13580,13580,13580,13580,0
|
|
20230816,171500,329210340,13580,13580,13580,13580,0
|
|
20230816,171400,329210340,13580,13580,13580,13580,0
|
|
20230816,171300,329210340,13580,13580,13580,13580,0
|
|
20230816,171200,329210340,13580,13580,13580,13580,0
|
|
20230816,171100,329210340,13580,13580,13580,13580,0
|
|
20230816,171000,329210340,13580,13580,13580,13580,0
|
|
20230816,170900,329210340,13580,13580,13580,13580,0
|
|
20230816,170800,329210340,13580,13580,13580,13580,0
|
|
20230816,170700,329210340,13580,13580,13580,13580,0
|
|
20230816,170600,329210340,13580,13580,13580,13580,0
|
|
20230816,170500,329210340,13580,13580,13580,13580,0
|
|
20230816,170400,329210340,13580,13580,13580,13580,0
|
|
20230816,170300,329210340,13580,13580,13580,13580,0
|
|
20230816,170200,329210340,13580,13580,13580,13580,0
|
|
20230816,170100,329210340,13580,13580,13580,13580,0
|
|
20230816,170000,329210340,13580,13580,13580,13580,0
|
|
20230816,165900,329210340,13580,13580,13580,13580,2074
|
|
20230816,165800,329210340,13580,13580,13580,13580,0
|
|
20230816,165700,329210340,13580,13580,13580,13580,0
|
|
20230816,165600,329210340,13580,13580,13580,13580,0
|
|
20230816,165500,329210340,13580,13580,13580,13580,0
|
|
20230816,165400,329210340,13580,13580,13580,13580,0
|
|
20230816,165300,329210340,13580,13580,13580,13580,0
|
|
20230816,165200,329210340,13580,13580,13580,13580,0
|
|
20230816,165100,329210340,13580,13580,13580,13580,0
|
|
20230816,165000,329210340,13580,13580,13580,13580,0
|
|
20230816,164900,329210340,13580,13580,13580,13580,0
|
|
20230816,164800,329210340,13580,13580,13580,13580,0
|
|
20230816,164700,329210340,13580,13580,13580,13580,0
|
|
20230816,164600,329210340,13580,13580,13580,13580,0
|
|
20230816,164500,329210340,13580,13580,13580,13580,0
|
|
20230816,164400,329210340,13580,13580,13580,13580,0
|
|
20230816,164300,329210340,13580,13580,13580,13580,0
|
|
20230816,164200,329210340,13580,13580,13580,13580,0
|
|
20230816,164100,329210340,13580,13580,13580,13580,0
|
|
20230816,164000,329210340,13580,13580,13580,13580,0
|
|
20230816,163900,329210340,13580,13580,13580,13580,0
|
|
20230816,163800,329210340,13580,13580,13580,13580,0
|
|
20230816,163700,329210340,13580,13580,13580,13580,0
|
|
20230816,163600,329210340,13580,13580,13580,13580,0
|
|
20230816,163500,329210340,13580,13580,13580,13580,0
|
|
20230816,163400,329210340,13580,13580,13580,13580,0
|
|
20230816,163300,329210340,13580,13580,13580,13580,0
|
|
20230816,163200,329210340,13580,13580,13580,13580,0
|
|
20230816,163100,329210340,13580,13580,13580,13580,0
|
|
20230816,163000,329210340,13580,13580,13580,13580,0
|
|
20230816,162900,329210340,13580,13580,13580,13580,2074
|
|
20230816,162800,329210340,13580,13580,13580,13580,0
|
|
20230816,162700,329210340,13580,13580,13580,13580,0
|
|
20230816,162600,329210340,13580,13580,13580,13580,0
|
|
20230816,162500,329210340,13580,13580,13580,13580,0
|
|
20230816,162400,329210340,13580,13580,13580,13580,0
|
|
20230816,162300,329210340,13580,13580,13580,13580,0
|
|
20230816,162200,329210340,13580,13580,13580,13580,0
|
|
20230816,162100,329210340,13580,13580,13580,13580,0
|
|
20230816,162000,329210340,13580,13580,13580,13580,0
|
|
20230816,161900,329210340,13580,13580,13580,13580,0
|
|
20230816,161800,329210340,13580,13580,13580,13580,0
|
|
20230816,161700,329210340,13580,13580,13580,13580,0
|
|
20230816,161600,329210340,13580,13580,13580,13580,0
|
|
20230816,161500,329210340,13580,13580,13580,13580,0
|
|
20230816,161400,329210340,13580,13580,13580,13580,0
|
|
20230816,161300,329210340,13580,13580,13580,13580,0
|
|
20230816,161200,329210340,13580,13580,13580,13580,0
|
|
20230816,161100,329210340,13580,13580,13580,13580,0
|
|
20230816,161000,329210340,13580,13580,13580,13580,0
|
|
20230816,160900,329210340,13580,13580,13580,13580,0
|
|
20230816,160800,329210340,13580,13580,13580,13580,0
|
|
20230816,160700,329210340,13580,13580,13580,13580,0
|
|
20230816,160600,329210340,13580,13580,13580,13580,0
|
|
20230816,160500,329210340,13580,13580,13580,13580,0
|
|
20230816,160400,329210340,13580,13580,13580,13580,0
|
|
20230816,160300,329210340,13580,13580,13580,13580,0
|
|
20230816,160200,329210340,13580,13580,13580,13580,0
|
|
20230816,160100,329210340,13580,13580,13580,13580,0
|
|
20230816,160000,329210340,13580,13580,13580,13580,0
|
|
20230816,155900,329210340,13580,13580,13580,13580,2074
|
|
20230816,155800,329210340,13580,13580,13580,13580,0
|
|
20230816,155700,329210340,13580,13580,13580,13580,0
|
|
20230816,155600,329210340,13580,13580,13580,13580,0
|
|
20230816,155500,329210340,13580,13580,13580,13580,0
|
|
20230816,155400,329210340,13580,13580,13580,13580,0
|
|
20230816,155300,329210340,13580,13580,13580,13580,0
|
|
20230816,155200,329210340,13580,13580,13580,13580,0
|
|
20230816,155100,329210340,13580,13580,13580,13580,0
|
|
20230816,155000,329210340,13580,13580,13580,13580,0
|
|
20230816,154900,329210340,13580,13580,13580,13580,0
|
|
20230816,154800,329210340,13580,13580,13580,13580,0
|
|
20230816,154700,329210340,13580,13580,13580,13580,0
|
|
20230816,154600,329210340,13580,13580,13580,13580,0
|
|
20230816,154500,329210340,13580,13580,13580,13580,0
|
|
20230816,154400,329210340,13580,13580,13580,13580,0
|
|
20230816,154300,329210340,13580,13580,13580,13580,0
|
|
20230816,154200,329210340,13580,13580,13580,13580,0
|
|
20230816,154100,329210340,13580,13580,13580,13580,0
|
|
20230816,154000,329210340,13580,13580,13580,13580,0
|
|
20230816,153900,329210340,13580,13580,13580,13580,0
|
|
20230816,153800,329210340,13580,13580,13580,13580,0
|
|
20230816,153700,329210340,13580,13580,13580,13580,0
|
|
20230816,153600,329210340,13580,13580,13580,13580,0
|
|
20230816,153500,329210340,13580,13580,13580,13580,0
|
|
20230816,153400,329210340,13580,13580,13580,13580,0
|
|
20230816,153300,329210340,13580,13580,13580,13580,0
|
|
20230816,153200,329210340,13580,13580,13580,13580,0
|
|
20230816,153100,329210340,13580,13580,13580,13580,0
|
|
20230816,153000,329210340,13580,13580,13580,13580,2074
|
|
20230816,152900,301045420,13750,13750,13750,13750,0
|
|
20230816,152800,301045420,13750,13750,13750,13750,0
|
|
20230816,152700,301045420,13750,13750,13750,13750,0
|
|
20230816,152600,301045420,13750,13750,13750,13750,0
|
|
20230816,152500,301045420,13750,13750,13750,13750,0
|
|
20230816,152400,301045420,13750,13750,13750,13750,0
|
|
20230816,152300,301045420,13750,13750,13750,13750,0
|
|
20230816,152200,301045420,13750,13750,13750,13750,0
|
|
20230816,152100,301045420,13750,13750,13750,13750,0
|
|
20230816,152000,301045420,13750,13750,13750,13750,0
|
|
20230816,151900,301045420,13750,13740,13750,13730,264
|
|
20230816,151800,297415800,13740,13740,13740,13720,13
|
|
20230816,151700,297237270,13740,13740,13740,13740,0
|
|
20230816,151600,297237270,13740,13740,13740,13740,2
|
|
20230816,151500,297209790,13750,13740,13750,13730,36
|
|
20230816,151400,296715220,13740,13750,13750,13740,7
|
|
20230816,151300,296619010,13740,13790,13790,13740,601
|
|
20230816,151200,288354850,13780,13780,13780,13780,0
|
|
20230816,151100,288354850,13780,13780,13790,13780,32
|
|
20230816,151000,287913880,13760,13750,13760,13750,3
|
|
20230816,150900,287872610,13750,13750,13750,13750,7
|
|
20230816,150800,287776360,13780,13780,13780,13780,1
|
|
20230816,150700,287762580,13790,13790,13790,13790,0
|
|
20230816,150600,287762580,13790,13790,13790,13790,0
|
|
20230816,150500,287762580,13790,13790,13790,13790,3
|
|
20230816,150400,287721210,13790,13790,13790,13790,4
|
|
20230816,150300,287666050,13790,13790,13790,13790,0
|
|
20230816,150200,287666050,13790,13790,13790,13790,0
|
|
20230816,150100,287666050,13790,13790,13790,13790,0
|
|
20230816,150000,287666050,13790,13790,13790,13790,0
|
|
20230816,145900,287666050,13790,13790,13790,13790,0
|
|
20230816,145800,287666050,13790,13790,13790,13790,10
|
|
20230816,145700,287528150,13790,13790,13790,13790,0
|
|
20230816,145600,287528150,13790,13790,13790,13790,0
|
|
20230816,145500,287528150,13790,13790,13790,13790,0
|
|
20230816,145400,287528150,13790,13790,13790,13790,0
|
|
20230816,145300,287528150,13790,13790,13790,13790,0
|
|
20230816,145200,287528150,13790,13790,13790,13790,0
|
|
20230816,145100,287528150,13790,13790,13790,13790,0
|
|
20230816,145000,287528150,13790,13760,13790,13760,180
|
|
20230816,144900,285046560,13750,13760,13760,13750,157
|
|
20230816,144800,282886250,13760,13770,13770,13760,500
|
|
20230816,144700,276004650,13780,13780,13780,13780,0
|
|
20230816,144600,276004650,13780,13780,13780,13780,54
|
|
20230816,144500,275260530,13780,13780,13780,13780,50
|
|
20230816,144400,274571530,13770,13770,13770,13770,0
|
|
20230816,144300,274571530,13770,13770,13770,13770,1
|
|
20230816,144200,274557760,13780,13780,13780,13780,70
|
|
20230816,144100,273593160,13790,13790,13790,13790,0
|
|
20230816,144000,273593160,13790,13790,13790,13790,0
|
|
20230816,143900,273593160,13790,13790,13790,13790,0
|
|
20230816,143800,273593160,13790,13790,13790,13790,0
|
|
20230816,143700,273593160,13790,13790,13790,13790,0
|
|
20230816,143600,273593160,13790,13790,13790,13790,0
|
|
20230816,143500,273593160,13790,13780,13790,13780,31
|
|
20230816,143400,273165870,13780,13780,13780,13780,0
|
|
20230816,143300,273165870,13780,13780,13780,13780,1
|
|
20230816,143200,273152090,13790,13790,13790,13790,11
|
|
20230816,143100,273000400,13800,13800,13800,13800,140
|
|
20230816,143000,271068400,13800,13810,13810,13800,231
|
|
20230816,142900,267880470,13820,13820,13820,13820,0
|
|
20230816,142800,267880470,13820,13820,13820,13820,0
|
|
20230816,142700,267880470,13820,13820,13820,13820,11
|
|
20230816,142600,267728450,13810,13820,13820,13810,235
|
|
20230816,142500,264481000,13820,13820,13820,13820,60
|
|
20230816,142400,263651800,13820,13820,13820,13820,0
|
|
20230816,142300,263651800,13820,13820,13820,13820,0
|
|
20230816,142200,263651800,13820,13820,13820,13820,0
|
|
20230816,142100,263651800,13820,13830,13830,13820,21
|
|
20230816,142000,263361380,13830,13830,13830,13830,0
|
|
20230816,141900,263361380,13830,13830,13830,13830,0
|
|
20230816,141800,263361380,13830,13850,13850,13830,12
|
|
20230816,141700,263195200,13850,13850,13850,13850,11
|
|
20230816,141600,263042850,13850,13850,13850,13850,1
|
|
20230816,141500,263029000,13820,13820,13820,13820,0
|
|
20230816,141400,263029000,13820,13820,13820,13820,0
|
|
20230816,141300,263029000,13820,13820,13820,13820,0
|
|
20230816,141200,263029000,13820,13820,13820,13820,0
|
|
20230816,141100,263029000,13820,13820,13820,13820,0
|
|
20230816,141000,263029000,13820,13820,13820,13820,10
|
|
20230816,140900,262890800,13850,13850,13850,13850,0
|
|
20230816,140800,262890800,13850,13850,13850,13850,0
|
|
20230816,140700,262890800,13850,13850,13850,13850,100
|
|
20230816,140600,261505800,13850,13850,13850,13850,4
|
|
20230816,140500,261450400,13850,13850,13850,13850,0
|
|
20230816,140400,261450400,13850,13850,13850,13850,0
|
|
20230816,140300,261450400,13850,13850,13850,13850,10
|
|
20230816,140200,261311900,13850,13840,13850,13840,75
|
|
20230816,140100,260273790,13840,13840,13840,13840,0
|
|
20230816,140000,260273790,13840,13840,13840,13840,0
|
|
20230816,135900,260273790,13840,13840,13840,13840,0
|
|
20230816,135800,260273790,13840,13840,13840,13840,0
|
|
20230816,135700,260273790,13840,13840,13840,13840,11
|
|
20230816,135600,260121550,13840,13840,13840,13840,0
|
|
20230816,135500,260121550,13840,13840,13840,13840,8
|
|
20230816,135400,260010830,13840,13820,13840,13810,78
|
|
20230816,135300,258931950,13840,13830,13840,13830,11
|
|
20230816,135200,258779720,13840,13830,13840,13830,33
|
|
20230816,135100,258323280,13830,13830,13830,13830,0
|
|
20230816,135000,258323280,13830,13830,13830,13830,11
|
|
20230816,134900,258171150,13840,13840,13840,13840,0
|
|
20230816,134800,258171150,13840,13840,13840,13840,0
|
|
20230816,134700,258171150,13840,13800,13840,13750,356
|
|
20230816,134600,253270980,13800,13800,13800,13800,0
|
|
20230816,134500,253270980,13800,13800,13800,13800,0
|
|
20230816,134400,253270980,13800,13800,13800,13800,0
|
|
20230816,134300,253270980,13800,13800,13800,13800,0
|
|
20230816,134200,253270980,13800,13800,13800,13800,0
|
|
20230816,134100,253270980,13800,13800,13800,13800,5
|
|
20230816,134000,253201980,13850,13850,13850,13850,11
|
|
20230816,133900,253049630,13800,13800,13800,13800,12
|
|
20230816,133800,252884030,13860,13860,13860,13860,0
|
|
20230816,133700,252884030,13860,13860,13860,13860,0
|
|
20230816,133600,252884030,13860,13860,13860,13860,11
|
|
20230816,133500,252731570,13860,13860,13860,13860,0
|
|
20230816,133400,252731570,13860,13860,13860,13860,0
|
|
20230816,133300,252731570,13860,13860,13860,13860,0
|
|
20230816,133200,252731570,13860,13860,13860,13860,0
|
|
20230816,133100,252731570,13860,13860,13860,13860,100
|
|
20230816,133000,251345570,13860,13860,13860,13860,0
|
|
20230816,132900,251345570,13860,13860,13860,13860,1
|
|
20230816,132800,251331710,13790,13790,13790,13790,0
|
|
20230816,132700,251331710,13790,13790,13790,13790,0
|
|
20230816,132600,251331710,13790,13790,13790,13790,0
|
|
20230816,132500,251331710,13790,13790,13790,13790,0
|
|
20230816,132400,251331710,13790,13800,13800,13790,20
|
|
20230816,132300,251055800,13870,13870,13870,13870,11
|
|
20230816,132200,250903230,13780,13780,13780,13780,0
|
|
20230816,132100,250903230,13780,13870,13870,13780,5
|
|
20230816,132000,250834240,13780,13840,13840,13780,500
|
|
20230816,131900,243927740,13870,13870,13870,13870,0
|
|
20230816,131800,243927740,13870,13870,13870,13870,0
|
|
20230816,131700,243927740,13870,13870,13870,13870,0
|
|
20230816,131600,243927740,13870,13870,13870,13870,0
|
|
20230816,131500,243927740,13870,13870,13870,13870,0
|
|
20230816,131400,243927740,13870,13870,13870,13870,0
|
|
20230816,131300,243927740,13870,13870,13870,13870,0
|
|
20230816,131200,243927740,13870,13870,13870,13870,0
|
|
20230816,131100,243927740,13870,13870,13870,13870,2
|
|
20230816,131000,243900000,13870,13870,13870,13870,11
|
|
20230816,130900,243747430,13870,13870,13870,13870,0
|
|
20230816,130800,243747430,13870,13870,13870,13870,0
|
|
20230816,130700,243747430,13870,13870,13870,13870,0
|
|
20230816,130600,243747430,13870,13850,13870,13850,156
|
|
20230816,130500,241585210,13840,13840,13840,13840,90
|
|
20230816,130400,240339610,13840,13840,13840,13840,0
|
|
20230816,130300,240339610,13840,13840,13840,13840,0
|
|
20230816,130200,240339610,13840,13840,13840,13840,0
|
|
20230816,130100,240339610,13840,13840,13840,13840,0
|
|
20230816,130000,240339610,13840,13840,13840,13840,0
|
|
20230816,125900,240339610,13840,13840,13840,13840,10
|
|
20230816,125800,240201210,13840,13840,13840,13840,1
|
|
20230816,125700,240187370,13850,13850,13850,13850,11
|
|
20230816,125600,240035020,13860,13860,13860,13860,0
|
|
20230816,125500,240035020,13860,13860,13860,13860,11
|
|
20230816,125400,239882560,13870,13870,13870,13870,0
|
|
20230816,125300,239882560,13870,13870,13870,13870,0
|
|
20230816,125200,239882560,13870,13870,13870,13870,0
|
|
20230816,125100,239882560,13870,13870,13870,13870,0
|
|
20230816,125000,239882560,13870,13870,13870,13870,0
|
|
20230816,124900,239882560,13870,13870,13870,13870,11
|
|
20230816,124800,239729990,13820,13820,13820,13820,0
|
|
20230816,124700,239729990,13820,13820,13820,13820,20
|
|
20230816,124600,239453590,13870,13870,13870,13870,0
|
|
20230816,124500,239453590,13870,13870,13870,13870,11
|
|
20230816,124400,239301020,13870,13870,13870,13870,0
|
|
20230816,124300,239301020,13870,13860,13870,13860,11
|
|
20230816,124200,239148460,13870,13870,13870,13870,0
|
|
20230816,124100,239148460,13870,13870,13870,13870,0
|
|
20230816,124000,239148460,13870,13860,13870,13860,11
|
|
20230816,123900,238995910,13870,13870,13870,13870,2
|
|
20230816,123800,238968170,13870,13870,13870,13870,1
|
|
20230816,123700,238954300,13870,13870,13870,13870,0
|
|
20230816,123600,238954300,13870,13870,13870,13870,0
|
|
20230816,123500,238954300,13870,13870,13870,13870,0
|
|
20230816,123400,238954300,13870,13870,13870,13870,2
|
|
20230816,123300,238926560,13810,13810,13810,13810,74
|
|
20230816,123200,237904620,13870,13870,13870,13870,0
|
|
20230816,123100,237904620,13870,13870,13870,13870,0
|
|
20230816,123000,237904620,13870,13860,13870,13860,11
|
|
20230816,122900,237752070,13870,13870,13870,13870,0
|
|
20230816,122800,237752070,13870,13820,13870,13780,354
|
|
20230816,122700,232871290,13840,13840,13840,13840,7
|
|
20230816,122600,232774410,13850,13850,13850,13850,3
|
|
20230816,122500,232732860,13870,13860,13870,13860,11
|
|
20230816,122400,232580310,13860,13860,13860,13860,0
|
|
20230816,122300,232580310,13860,13860,13860,13860,10
|
|
20230816,122200,232441710,13860,13870,13870,13860,3
|
|
20230816,122100,232400120,13870,13860,13870,13860,10
|
|
20230816,122000,232261430,13870,13870,13870,13870,10
|
|
20230816,121900,232122730,13870,13870,13870,13870,0
|
|
20230816,121800,232122730,13870,13870,13870,13870,0
|
|
20230816,121700,232122730,13870,13870,13870,13870,0
|
|
20230816,121600,232122730,13870,13860,13870,13860,11
|
|
20230816,121500,231970170,13870,13870,13870,13870,0
|
|
20230816,121400,231970170,13870,13870,13870,13870,0
|
|
20230816,121300,231970170,13870,13870,13870,13870,0
|
|
20230816,121200,231970170,13870,13870,13870,13870,0
|
|
20230816,121100,231970170,13870,13870,13870,13870,0
|
|
20230816,121000,231970170,13870,13870,13870,13870,0
|
|
20230816,120900,231970170,13870,13870,13870,13870,0
|
|
20230816,120800,231970170,13870,13870,13870,13870,11
|
|
20230816,120700,231817600,13880,13880,13880,13880,0
|
|
20230816,120600,231817600,13880,13880,13880,13880,0
|
|
20230816,120500,231817600,13880,13830,13880,13780,511
|
|
20230816,120400,224764280,13830,13830,13830,13830,0
|
|
20230816,120300,224764280,13830,13830,13830,13830,4
|
|
20230816,120200,224708960,13920,13920,13920,13920,0
|
|
20230816,120100,224708960,13920,13920,13920,13920,0
|
|
20230816,120000,224708960,13920,13920,13920,13920,0
|
|
20230816,115900,224708960,13920,13920,13920,13920,11
|
|
20230816,115800,224555840,13920,13920,13920,13920,33
|
|
20230816,115700,224096480,13900,13900,13900,13900,0
|
|
20230816,115600,224096480,13900,13900,13900,13900,0
|
|
20230816,115500,224096480,13900,13830,13900,13800,511
|
|
20230816,115400,217038950,13900,13900,13900,13900,0
|
|
20230816,115300,217038950,13900,13900,13900,13900,14
|
|
20230816,115200,216844350,13820,13930,13930,13820,1033
|
|
20230816,115100,202555740,13930,13930,13930,13930,1
|
|
20230816,115000,202541810,13930,13930,13930,13930,0
|
|
20230816,114900,202541810,13930,13930,13930,13930,0
|
|
20230816,114800,202541810,13930,13930,13930,13930,0
|
|
20230816,114700,202541810,13930,13930,13930,13930,0
|
|
20230816,114600,202541810,13930,13930,13930,13930,0
|
|
20230816,114500,202541810,13930,13920,13930,13920,11
|
|
20230816,114400,202388600,13900,13900,13900,13900,0
|
|
20230816,114300,202388600,13900,13900,13900,13900,64
|
|
20230816,114200,201499000,13900,13900,13900,13900,0
|
|
20230816,114100,201499000,13900,13900,13900,13900,0
|
|
20230816,114000,201499000,13900,13900,13900,13900,0
|
|
20230816,113900,201499000,13900,13900,13900,13900,0
|
|
20230816,113800,201499000,13900,13900,13900,13900,1
|
|
20230816,113700,201485100,13830,13850,13850,13830,98
|
|
20230816,113600,200128820,13920,13920,13920,13920,0
|
|
20230816,113500,200128820,13920,13920,13920,13920,0
|
|
20230816,113400,200128820,13920,13920,13920,13920,0
|
|
20230816,113300,200128820,13920,13920,13920,13920,0
|
|
20230816,113200,200128820,13920,13870,13920,13870,7
|
|
20230816,113100,200031680,13850,13850,13850,13850,5
|
|
20230816,113000,199962430,13870,13870,13870,13870,0
|
|
20230816,112900,199962430,13870,13870,13870,13870,0
|
|
20230816,112800,199962430,13870,13870,13870,13870,36
|
|
20230816,112700,199463110,13870,13870,13870,13870,0
|
|
20230816,112600,199463110,13870,13870,13870,13870,0
|
|
20230816,112500,199463110,13870,13940,13940,13870,108
|
|
20230816,112400,197964380,13940,13900,13940,13900,57
|
|
20230816,112300,197172040,13900,13900,13900,13900,0
|
|
20230816,112200,197172040,13900,13900,13900,13900,0
|
|
20230816,112100,197172040,13900,13900,13900,13900,1
|
|
20230816,112000,197158140,13900,13900,13900,13900,22
|
|
20230816,111900,196852340,13940,13940,13940,13940,0
|
|
20230816,111800,196852340,13940,13930,13940,13930,55
|
|
20230816,111700,196085960,13940,13880,13940,13800,191
|
|
20230816,111600,193440790,13940,13940,13940,13940,0
|
|
20230816,111500,193440790,13940,13940,13940,13940,0
|
|
20230816,111400,193440790,13940,13940,13940,13940,0
|
|
20230816,111300,193440790,13940,13940,13940,13940,0
|
|
20230816,111200,193440790,13940,13940,13940,13940,0
|
|
20230816,111100,193440790,13940,13920,13940,13920,22
|
|
20230816,111000,193134280,13940,13920,13940,13920,11
|
|
20230816,110900,192980980,13930,13920,13930,13870,29
|
|
20230816,110800,192577330,13870,13910,13910,13870,39
|
|
20230816,110700,192035220,13940,13940,13940,13940,1
|
|
20230816,110600,192021280,13910,13910,13910,13910,0
|
|
20230816,110500,192021280,13910,13910,13910,13910,1
|
|
20230816,110400,192007370,13940,13940,13940,13940,0
|
|
20230816,110300,192007370,13940,13940,13940,13940,22
|
|
20230816,110200,191700690,13950,13950,13950,13950,0
|
|
20230816,110100,191700690,13950,13950,13950,13930,35
|
|
20230816,110000,191212470,13940,13920,13940,13920,30
|
|
20230816,105900,190794660,13920,13920,13920,13920,8
|
|
20230816,105800,190683300,13920,13920,13920,13920,7
|
|
20230816,105700,190585860,13920,13920,13920,13920,17
|
|
20230816,105600,190349220,13920,13920,13920,13920,60
|
|
20230816,105500,189514020,13920,13920,13920,13920,15
|
|
20230816,105400,189305220,13920,13920,13920,13920,411
|
|
20230816,105300,183584100,13920,13920,13920,13920,300
|
|
20230816,105200,179408100,13950,13950,13950,13950,0
|
|
20230816,105100,179408100,13950,13950,13950,13950,2
|
|
20230816,105000,179380200,13940,13940,13940,13940,0
|
|
20230816,104900,179380200,13940,13940,13940,13940,0
|
|
20230816,104800,179380200,13940,13950,13950,13940,342
|
|
20230816,104700,174612600,13970,13970,13970,13970,1
|
|
20230816,104600,174598630,13970,13970,13970,13970,7
|
|
20230816,104500,174500840,13970,13980,13980,13970,8
|
|
20230816,104400,174389030,13980,13970,13980,13900,217
|
|
20230816,104300,171357650,13970,13960,13970,13960,34
|
|
20230816,104200,170882920,13990,13990,13990,13990,0
|
|
20230816,104100,170882920,13990,13950,14000,13750,230
|
|
20230816,104000,167703140,14000,14000,14000,14000,0
|
|
20230816,103900,167703140,14000,13990,14000,13990,3
|
|
20230816,103800,167661160,13990,13990,13990,13990,0
|
|
20230816,103700,167661160,13990,13990,13990,13990,0
|
|
20230816,103600,167661160,13990,13970,13990,13970,500
|
|
20230816,103500,160666350,13990,13980,13990,13980,43
|
|
20230816,103400,160064910,13990,13980,13990,13980,16
|
|
20230816,103300,159841090,13990,13980,13990,13970,44
|
|
20230816,103200,159225610,13990,13980,13990,13980,11
|
|
20230816,103100,159071730,13990,13930,13990,13930,32
|
|
20230816,103000,158624950,13940,13940,13940,13940,1
|
|
20230816,102900,158611010,13940,13940,13940,13940,6
|
|
20230816,102800,158527370,13930,13960,13960,13930,159
|
|
20230816,102700,156309180,14000,13870,14000,13870,115
|
|
20230816,102600,154712020,13870,13860,13870,13860,295
|
|
20230816,102500,150621370,13860,13860,13860,13860,0
|
|
20230816,102400,150621370,13860,13860,13860,13860,0
|
|
20230816,102300,150621370,13860,13850,13860,13850,12
|
|
20230816,102200,150455160,13770,13750,13770,13750,113
|
|
20230816,102100,148899390,13740,13750,13750,13740,350
|
|
20230816,102000,144088940,13750,13750,13750,13750,47
|
|
20230816,101900,143442690,13760,13770,13770,13760,60
|
|
20230816,101800,142616980,13760,13760,13760,13760,0
|
|
20230816,101700,142616980,13760,13760,13760,13760,3
|
|
20230816,101600,142575700,13770,13800,13800,13770,84
|
|
20230816,101500,141416860,13800,13800,13800,13800,99
|
|
20230816,101400,140050660,13800,13800,13800,13800,0
|
|
20230816,101300,140050660,13800,13800,13800,13800,3
|
|
20230816,101200,140009260,13850,13850,13850,13850,2
|
|
20230816,101100,139981560,13860,13860,13860,13860,0
|
|
20230816,101000,139981560,13860,13860,13860,13860,0
|
|
20230816,100900,139981560,13860,13860,13860,13860,5
|
|
20230816,100800,139912260,13860,13860,13860,13860,1
|
|
20230816,100700,139898400,13800,13860,13860,13800,100
|
|
20230816,100600,138517730,13810,13830,13870,13810,16
|
|
20230816,100500,138296430,13870,13870,13870,13870,1
|
|
20230816,100400,138282560,13860,13860,13860,13860,1
|
|
20230816,100300,138268700,13870,13820,13870,13820,183
|
|
20230816,100200,135737890,13820,13820,13820,13820,2
|
|
20230816,100100,135710250,13800,13800,13800,13800,1
|
|
20230816,100000,135696450,13780,13780,13810,13780,274
|
|
20230816,095900,131920580,13780,13740,13780,13740,275
|
|
20230816,095800,128133130,13710,13710,13710,13710,100
|
|
20230816,095700,126762130,13710,13730,13730,13710,20
|
|
20230816,095600,126487570,13770,13770,13770,13770,0
|
|
20230816,095500,126487570,13770,13770,13770,13770,0
|
|
20230816,095400,126487570,13770,13730,13770,13730,7
|
|
20230816,095300,126391320,13730,13730,13730,13730,50
|
|
20230816,095200,125704820,13730,13730,13730,13730,0
|
|
20230816,095100,125704820,13730,13730,13730,13730,1
|
|
20230816,095000,125691090,13770,13740,13770,13740,3
|
|
20230816,094900,125649840,13770,13680,13770,13680,180
|
|
20230816,094800,123187070,13750,13750,13750,13750,0
|
|
20230816,094700,123187070,13750,13750,13750,13750,0
|
|
20230816,094600,123187070,13750,13750,13750,13750,3
|
|
20230816,094500,123145820,13760,13670,13760,13670,138
|
|
20230816,094400,121258910,13670,13680,13680,13670,101
|
|
20230816,094300,119878140,13680,13680,13680,13680,100
|
|
20230816,094200,118510140,13680,13680,13680,13680,30
|
|
20230816,094100,118099740,13780,13780,13780,13780,0
|
|
20230816,094000,118099740,13780,13780,13780,13780,0
|
|
20230816,093900,118099740,13780,13690,13800,13690,32
|
|
20230816,093800,117659350,13760,13760,13760,13760,105
|
|
20230816,093700,116214550,13790,13790,13790,13790,0
|
|
20230816,093600,116214550,13790,13780,13790,13780,1000
|
|
20230816,093500,102424840,13790,13790,13790,13790,0
|
|
20230816,093400,102424840,13790,13700,13790,13700,11
|
|
20230816,093300,102273240,13700,13680,13790,13680,69
|
|
20230816,093200,101325930,13630,13630,13630,13630,255
|
|
20230816,093100,97850280,13640,13660,13660,13640,140
|
|
20230816,093000,95940370,13660,13660,13660,13660,1
|
|
20230816,092900,95926710,13660,13660,13660,13650,339
|
|
20230816,092800,91297020,13790,13660,13790,13660,126
|
|
20230816,092700,89571560,13660,13720,13720,13660,1264
|
|
20230816,092600,72249030,13810,13810,13810,13810,1
|
|
20230816,092500,72235220,13730,13730,13730,13730,307
|
|
20230816,092400,68020110,13740,13750,13750,13740,116
|
|
20230816,092300,66425670,13820,13740,13820,13740,2
|
|
20230816,092200,66398110,13740,13740,13740,13740,0
|
|
20230816,092100,66398110,13740,13740,13740,13740,3
|
|
20230816,092000,66356890,13820,13820,13820,13820,0
|
|
20230816,091900,66356890,13820,13820,13820,13820,0
|
|
20230816,091800,66356890,13820,13830,13830,13820,202
|
|
20230816,091700,63563240,13740,13800,13830,13740,48
|
|
20230816,091600,62900830,13800,13800,13800,13800,1
|
|
20230816,091500,62887030,13830,13730,13830,13730,30
|
|
20230816,091400,62474930,13730,13720,13840,13720,51
|
|
20230816,091300,61772340,13720,13720,13720,13720,0
|
|
20230816,091200,61772340,13720,13830,13830,13710,550
|
|
20230816,091100,54224850,13750,13770,13770,13740,459
|
|
20230816,091000,47911220,13770,13790,13830,13770,51
|
|
20230816,090900,47208140,13830,13830,13830,13830,40
|
|
20230816,090800,46654940,13830,13830,13840,13830,84
|
|
20230816,090700,45493190,13800,13800,13800,13800,861
|
|
20230816,090600,33611390,13840,13840,13840,13840,16
|
|
20230816,090500,33389950,13840,13810,13840,13800,509
|
|
20230816,090400,26363900,13810,13840,13840,13800,519
|
|
20230816,090300,19196460,13840,13840,13840,13840,71
|
|
20230816,090200,18213820,13840,13840,13840,13800,52
|
|
20230816,090100,17495740,13800,13880,13880,13800,926
|
|
20230816,090000,4683520,13880,13950,14020,13880,336
|