688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,202500,126973690,11910,11910,11910,11910,724
|
|
20230814,202400,126973690,11910,11910,11910,11910,0
|
|
20230814,202300,126973690,11910,11910,11910,11910,0
|
|
20230814,202200,126973690,11910,11910,11910,11910,0
|
|
20230814,202100,126973690,11910,11910,11910,11910,0
|
|
20230814,202000,126973690,11910,11910,11910,11910,0
|
|
20230814,201900,126973690,11910,11910,11910,11910,0
|
|
20230814,201800,126973690,11910,11910,11910,11910,0
|
|
20230814,201700,126973690,11910,11910,11910,11910,0
|
|
20230814,201600,126973690,11910,11910,11910,11910,0
|
|
20230814,201500,126973690,11910,11910,11910,11910,0
|
|
20230814,201400,126973690,11910,11910,11910,11910,0
|
|
20230814,201300,126973690,11910,11910,11910,11910,0
|
|
20230814,201200,126973690,11910,11910,11910,11910,0
|
|
20230814,201100,126973690,11910,11910,11910,11910,0
|
|
20230814,201000,126973690,11910,11910,11910,11910,0
|
|
20230814,200900,126973690,11910,11910,11910,11910,0
|
|
20230814,200800,126973690,11910,11910,11910,11910,0
|
|
20230814,200700,126973690,11910,11910,11910,11910,0
|
|
20230814,200600,126973690,11910,11910,11910,11910,0
|
|
20230814,200500,126973690,11910,11910,11910,11910,0
|
|
20230814,200400,126973690,11910,11910,11910,11910,0
|
|
20230814,200300,126973690,11910,11910,11910,11910,0
|
|
20230814,200200,126973690,11910,11910,11910,11910,0
|
|
20230814,200100,126973690,11910,11910,11910,11910,0
|
|
20230814,200000,126973690,11910,11910,11910,11910,0
|
|
20230814,195900,126973690,11910,11910,11910,11910,0
|
|
20230814,195800,126973690,11910,11910,11910,11910,0
|
|
20230814,195700,126973690,11910,11910,11910,11910,0
|
|
20230814,195600,126973690,11910,11910,11910,11910,0
|
|
20230814,195500,126973690,11910,11910,11910,11910,724
|
|
20230814,195400,126973690,11910,11910,11910,11910,0
|
|
20230814,195300,126973690,11910,11910,11910,11910,0
|
|
20230814,195200,126973690,11910,11910,11910,11910,0
|
|
20230814,195100,126973690,11910,11910,11910,11910,0
|
|
20230814,195000,126973690,11910,11910,11910,11910,0
|
|
20230814,194900,126973690,11910,11910,11910,11910,0
|
|
20230814,194800,126973690,11910,11910,11910,11910,0
|
|
20230814,194700,126973690,11910,11910,11910,11910,0
|
|
20230814,194600,126973690,11910,11910,11910,11910,0
|
|
20230814,194500,126973690,11910,11910,11910,11910,0
|
|
20230814,194400,126973690,11910,11910,11910,11910,0
|
|
20230814,194300,126973690,11910,11910,11910,11910,0
|
|
20230814,194200,126973690,11910,11910,11910,11910,0
|
|
20230814,194100,126973690,11910,11910,11910,11910,0
|
|
20230814,194000,126973690,11910,11910,11910,11910,0
|
|
20230814,193900,126973690,11910,11910,11910,11910,0
|
|
20230814,193800,126973690,11910,11910,11910,11910,0
|
|
20230814,193700,126973690,11910,11910,11910,11910,0
|
|
20230814,193600,126973690,11910,11910,11910,11910,0
|
|
20230814,193500,126973690,11910,11910,11910,11910,0
|
|
20230814,193400,126973690,11910,11910,11910,11910,0
|
|
20230814,193300,126973690,11910,11910,11910,11910,0
|
|
20230814,193200,126973690,11910,11910,11910,11910,0
|
|
20230814,193100,126973690,11910,11910,11910,11910,0
|
|
20230814,193000,126973690,11910,11910,11910,11910,0
|
|
20230814,192900,126973690,11910,11910,11910,11910,0
|
|
20230814,192800,126973690,11910,11910,11910,11910,0
|
|
20230814,192700,126973690,11910,11910,11910,11910,0
|
|
20230814,192600,126973690,11910,11910,11910,11910,0
|
|
20230814,192500,126973690,11910,11910,11910,11910,724
|
|
20230814,192400,126973690,11910,11910,11910,11910,0
|
|
20230814,192300,126973690,11910,11910,11910,11910,0
|
|
20230814,192200,126973690,11910,11910,11910,11910,0
|
|
20230814,192100,126973690,11910,11910,11910,11910,0
|
|
20230814,192000,126973690,11910,11910,11910,11910,0
|
|
20230814,191900,126973690,11910,11910,11910,11910,0
|
|
20230814,191800,126973690,11910,11910,11910,11910,0
|
|
20230814,191700,126973690,11910,11910,11910,11910,0
|
|
20230814,191600,126973690,11910,11910,11910,11910,0
|
|
20230814,191500,126973690,11910,11910,11910,11910,0
|
|
20230814,191400,126973690,11910,11910,11910,11910,0
|
|
20230814,191300,126973690,11910,11910,11910,11910,0
|
|
20230814,191200,126973690,11910,11910,11910,11910,0
|
|
20230814,191100,126973690,11910,11910,11910,11910,0
|
|
20230814,191000,126973690,11910,11910,11910,11910,0
|
|
20230814,190900,126973690,11910,11910,11910,11910,0
|
|
20230814,190800,126973690,11910,11910,11910,11910,0
|
|
20230814,190700,126973690,11910,11910,11910,11910,0
|
|
20230814,190600,126973690,11910,11910,11910,11910,0
|
|
20230814,190500,126973690,11910,11910,11910,11910,0
|
|
20230814,190400,126973690,11910,11910,11910,11910,0
|
|
20230814,190300,126973690,11910,11910,11910,11910,0
|
|
20230814,190200,126973690,11910,11910,11910,11910,0
|
|
20230814,190100,126973690,11910,11910,11910,11910,0
|
|
20230814,190000,126973690,11910,11910,11910,11910,0
|
|
20230814,185900,126973690,11910,11910,11910,11910,0
|
|
20230814,185800,126973690,11910,11910,11910,11910,0
|
|
20230814,185700,126973690,11910,11910,11910,11910,0
|
|
20230814,185600,126973690,11910,11910,11910,11910,0
|
|
20230814,185500,126973690,11910,11910,11910,11910,724
|
|
20230814,185400,126973690,11910,11910,11910,11910,0
|
|
20230814,185300,126973690,11910,11910,11910,11910,0
|
|
20230814,185200,126973690,11910,11910,11910,11910,0
|
|
20230814,185100,126973690,11910,11910,11910,11910,0
|
|
20230814,185000,126973690,11910,11910,11910,11910,0
|
|
20230814,184900,126973690,11910,11910,11910,11910,0
|
|
20230814,184800,126973690,11910,11910,11910,11910,0
|
|
20230814,184700,126973690,11910,11910,11910,11910,0
|
|
20230814,184600,126973690,11910,11910,11910,11910,0
|
|
20230814,184500,126973690,11910,11910,11910,11910,0
|
|
20230814,184400,126973690,11910,11910,11910,11910,0
|
|
20230814,184300,126973690,11910,11910,11910,11910,0
|
|
20230814,184200,126973690,11910,11910,11910,11910,0
|
|
20230814,184100,126973690,11910,11910,11910,11910,0
|
|
20230814,184000,126973690,11910,11910,11910,11910,0
|
|
20230814,183900,126973690,11910,11910,11910,11910,0
|
|
20230814,183800,126973690,11910,11910,11910,11910,0
|
|
20230814,183700,126973690,11910,11910,11910,11910,0
|
|
20230814,183600,126973690,11910,11910,11910,11910,0
|
|
20230814,183500,126973690,11910,11910,11910,11910,0
|
|
20230814,183400,126973690,11910,11910,11910,11910,0
|
|
20230814,183300,126973690,11910,11910,11910,11910,0
|
|
20230814,183200,126973690,11910,11910,11910,11910,0
|
|
20230814,183100,126973690,11910,11910,11910,11910,0
|
|
20230814,183000,126973690,11910,11910,11910,11910,0
|
|
20230814,182900,126973690,11910,11910,11910,11910,0
|
|
20230814,182800,126973690,11910,11910,11910,11910,0
|
|
20230814,182700,126973690,11910,11910,11910,11910,0
|
|
20230814,182600,126973690,11910,11910,11910,11910,0
|
|
20230814,182500,126973690,11910,11910,11910,11910,724
|
|
20230814,182400,126973690,11910,11910,11910,11910,0
|
|
20230814,182300,126973690,11910,11910,11910,11910,0
|
|
20230814,182200,126973690,11910,11910,11910,11910,0
|
|
20230814,182100,126973690,11910,11910,11910,11910,0
|
|
20230814,182000,126973690,11910,11910,11910,11910,0
|
|
20230814,181900,126973690,11910,11910,11910,11910,0
|
|
20230814,181800,126973690,11910,11910,11910,11910,0
|
|
20230814,181700,126973690,11910,11910,11910,11910,0
|
|
20230814,181600,126973690,11910,11910,11910,11910,0
|
|
20230814,181500,126973690,11910,11910,11910,11910,0
|
|
20230814,181400,126973690,11910,11910,11910,11910,0
|
|
20230814,181300,126973690,11910,11910,11910,11910,0
|
|
20230814,181200,126973690,11910,11910,11910,11910,0
|
|
20230814,181100,126973690,11910,11910,11910,11910,0
|
|
20230814,181000,126973690,11910,11910,11910,11910,0
|
|
20230814,180900,126973690,11910,11910,11910,11910,0
|
|
20230814,180800,126973690,11910,11910,11910,11910,0
|
|
20230814,180700,126973690,11910,11910,11910,11910,0
|
|
20230814,180600,126973690,11910,11910,11910,11910,0
|
|
20230814,180500,126973690,11910,11910,11910,11910,0
|
|
20230814,180400,126973690,11910,11910,11910,11910,0
|
|
20230814,180300,126973690,11910,11910,11910,11910,0
|
|
20230814,180200,126973690,11910,11910,11910,11910,0
|
|
20230814,180100,126973690,11910,11910,11910,11910,0
|
|
20230814,180000,126973690,11910,11910,11910,11910,0
|
|
20230814,175900,126973690,11910,11910,11910,11910,0
|
|
20230814,175800,126973690,11910,11910,11910,11910,0
|
|
20230814,175700,126973690,11910,11910,11910,11910,0
|
|
20230814,175600,126973690,11910,11910,11910,11910,0
|
|
20230814,175500,126973690,11910,11910,11910,11910,724
|
|
20230814,175400,126973690,11910,11910,11910,11910,0
|
|
20230814,175300,126973690,11910,11910,11910,11910,0
|
|
20230814,175200,126973690,11910,11910,11910,11910,0
|
|
20230814,175100,126973690,11910,11910,11910,11910,0
|
|
20230814,175000,126973690,11910,11910,11910,11910,0
|
|
20230814,174900,126973690,11910,11910,11910,11910,0
|
|
20230814,174800,126973690,11910,11910,11910,11910,0
|
|
20230814,174700,126973690,11910,11910,11910,11910,0
|
|
20230814,174600,126973690,11910,11910,11910,11910,0
|
|
20230814,174500,126973690,11910,11910,11910,11910,0
|
|
20230814,174400,126973690,11910,11910,11910,11910,0
|
|
20230814,174300,126973690,11910,11910,11910,11910,0
|
|
20230814,174200,126973690,11910,11910,11910,11910,0
|
|
20230814,174100,126973690,11910,11910,11910,11910,0
|
|
20230814,174000,126973690,11910,11910,11910,11910,0
|
|
20230814,173900,126973690,11910,11910,11910,11910,0
|
|
20230814,173800,126973690,11910,11910,11910,11910,0
|
|
20230814,173700,126973690,11910,11910,11910,11910,0
|
|
20230814,173600,126973690,11910,11910,11910,11910,0
|
|
20230814,173500,126973690,11910,11910,11910,11910,0
|
|
20230814,173400,126973690,11910,11910,11910,11910,0
|
|
20230814,173300,126973690,11910,11910,11910,11910,0
|
|
20230814,173200,126973690,11910,11910,11910,11910,0
|
|
20230814,173100,126973690,11910,11910,11910,11910,0
|
|
20230814,173000,126973690,11910,11910,11910,11910,0
|
|
20230814,172900,126973690,11910,11910,11910,11910,0
|
|
20230814,172800,126973690,11910,11910,11910,11910,0
|
|
20230814,172700,126973690,11910,11910,11910,11910,0
|
|
20230814,172600,126973690,11910,11910,11910,11910,0
|
|
20230814,172500,126973690,11910,11910,11910,11910,724
|
|
20230814,172400,126973690,11910,11910,11910,11910,0
|
|
20230814,172300,126973690,11910,11910,11910,11910,0
|
|
20230814,172200,126973690,11910,11910,11910,11910,0
|
|
20230814,172100,126973690,11910,11910,11910,11910,0
|
|
20230814,172000,126973690,11910,11910,11910,11910,0
|
|
20230814,171900,126973690,11910,11910,11910,11910,0
|
|
20230814,171800,126973690,11910,11910,11910,11910,0
|
|
20230814,171700,126973690,11910,11910,11910,11910,0
|
|
20230814,171600,126973690,11910,11910,11910,11910,0
|
|
20230814,171500,126973690,11910,11910,11910,11910,0
|
|
20230814,171400,126973690,11910,11910,11910,11910,0
|
|
20230814,171300,126973690,11910,11910,11910,11910,0
|
|
20230814,171200,126973690,11910,11910,11910,11910,0
|
|
20230814,171100,126973690,11910,11910,11910,11910,0
|
|
20230814,171000,126973690,11910,11910,11910,11910,0
|
|
20230814,170900,126973690,11910,11910,11910,11910,0
|
|
20230814,170800,126973690,11910,11910,11910,11910,0
|
|
20230814,170700,126973690,11910,11910,11910,11910,0
|
|
20230814,170600,126973690,11910,11910,11910,11910,0
|
|
20230814,170500,126973690,11910,11910,11910,11910,0
|
|
20230814,170400,126973690,11910,11910,11910,11910,0
|
|
20230814,170300,126973690,11910,11910,11910,11910,0
|
|
20230814,170200,126973690,11910,11910,11910,11910,0
|
|
20230814,170100,126973690,11910,11910,11910,11910,0
|
|
20230814,170000,126973690,11910,11910,11910,11910,0
|
|
20230814,165900,126973690,11910,11910,11910,11910,0
|
|
20230814,165800,126973690,11910,11910,11910,11910,0
|
|
20230814,165700,126973690,11910,11910,11910,11910,0
|
|
20230814,165600,126973690,11910,11910,11910,11910,0
|
|
20230814,165500,126973690,11910,11910,11910,11910,724
|
|
20230814,165400,126973690,11910,11910,11910,11910,0
|
|
20230814,165300,126973690,11910,11910,11910,11910,0
|
|
20230814,165200,126973690,11910,11910,11910,11910,0
|
|
20230814,165100,126973690,11910,11910,11910,11910,0
|
|
20230814,165000,126973690,11910,11910,11910,11910,0
|
|
20230814,164900,126973690,11910,11910,11910,11910,0
|
|
20230814,164800,126973690,11910,11910,11910,11910,0
|
|
20230814,164700,126973690,11910,11910,11910,11910,0
|
|
20230814,164600,126973690,11910,11910,11910,11910,0
|
|
20230814,164500,126973690,11910,11910,11910,11910,0
|
|
20230814,164400,126973690,11910,11910,11910,11910,0
|
|
20230814,164300,126973690,11910,11910,11910,11910,0
|
|
20230814,164200,126973690,11910,11910,11910,11910,0
|
|
20230814,164100,126973690,11910,11910,11910,11910,0
|
|
20230814,164000,126973690,11910,11910,11910,11910,0
|
|
20230814,163900,126973690,11910,11910,11910,11910,0
|
|
20230814,163800,126973690,11910,11910,11910,11910,0
|
|
20230814,163700,126973690,11910,11910,11910,11910,0
|
|
20230814,163600,126973690,11910,11910,11910,11910,0
|
|
20230814,163500,126973690,11910,11910,11910,11910,0
|
|
20230814,163400,126973690,11910,11910,11910,11910,0
|
|
20230814,163300,126973690,11910,11910,11910,11910,0
|
|
20230814,163200,126973690,11910,11910,11910,11910,0
|
|
20230814,163100,126973690,11910,11910,11910,11910,0
|
|
20230814,163000,126973690,11910,11910,11910,11910,0
|
|
20230814,162900,126973690,11910,11910,11910,11910,0
|
|
20230814,162800,126973690,11910,11910,11910,11910,0
|
|
20230814,162700,126973690,11910,11910,11910,11910,0
|
|
20230814,162600,126973690,11910,11910,11910,11910,0
|
|
20230814,162500,126973690,11910,11910,11910,11910,724
|
|
20230814,162400,126973690,11910,11910,11910,11910,0
|
|
20230814,162300,126973690,11910,11910,11910,11910,0
|
|
20230814,162200,126973690,11910,11910,11910,11910,0
|
|
20230814,162100,126973690,11910,11910,11910,11910,0
|
|
20230814,162000,126973690,11910,11910,11910,11910,0
|
|
20230814,161900,126973690,11910,11910,11910,11910,0
|
|
20230814,161800,126973690,11910,11910,11910,11910,0
|
|
20230814,161700,126973690,11910,11910,11910,11910,0
|
|
20230814,161600,126973690,11910,11910,11910,11910,0
|
|
20230814,161500,126973690,11910,11910,11910,11910,0
|
|
20230814,161400,126973690,11910,11910,11910,11910,0
|
|
20230814,161300,126973690,11910,11910,11910,11910,0
|
|
20230814,161200,126973690,11910,11910,11910,11910,0
|
|
20230814,161100,126973690,11910,11910,11910,11910,0
|
|
20230814,161000,126973690,11910,11910,11910,11910,0
|
|
20230814,160900,126973690,11910,11910,11910,11910,0
|
|
20230814,160800,126973690,11910,11910,11910,11910,0
|
|
20230814,160700,126973690,11910,11910,11910,11910,0
|
|
20230814,160600,126973690,11910,11910,11910,11910,0
|
|
20230814,160500,126973690,11910,11910,11910,11910,0
|
|
20230814,160400,126973690,11910,11910,11910,11910,0
|
|
20230814,160300,126973690,11910,11910,11910,11910,0
|
|
20230814,160200,126973690,11910,11910,11910,11910,0
|
|
20230814,160100,126973690,11910,11910,11910,11910,0
|
|
20230814,160000,126973690,11910,11910,11910,11910,0
|
|
20230814,155900,126973690,11910,11910,11910,11910,0
|
|
20230814,155800,126973690,11910,11910,11910,11910,0
|
|
20230814,155700,126973690,11910,11910,11910,11910,0
|
|
20230814,155600,126973690,11910,11910,11910,11910,0
|
|
20230814,155500,126973690,11910,11910,11910,11910,724
|
|
20230814,155400,126973690,11910,11910,11910,11910,0
|
|
20230814,155300,126973690,11910,11910,11910,11910,0
|
|
20230814,155200,126973690,11910,11910,11910,11910,0
|
|
20230814,155100,126973690,11910,11910,11910,11910,0
|
|
20230814,155000,126973690,11910,11910,11910,11910,0
|
|
20230814,154900,126973690,11910,11910,11910,11910,0
|
|
20230814,154800,126973690,11910,11910,11910,11910,0
|
|
20230814,154700,126973690,11910,11910,11910,11910,0
|
|
20230814,154600,126973690,11910,11910,11910,11910,0
|
|
20230814,154500,126973690,11910,11910,11910,11910,0
|
|
20230814,154400,126973690,11910,11910,11910,11910,0
|
|
20230814,154300,126973690,11910,11910,11910,11910,0
|
|
20230814,154200,126973690,11910,11910,11910,11910,0
|
|
20230814,154100,126973690,11910,11910,11910,11910,0
|
|
20230814,154000,126973690,11910,11910,11910,11910,0
|
|
20230814,153900,126973690,11910,11910,11910,11910,0
|
|
20230814,153800,126973690,11910,11910,11910,11910,0
|
|
20230814,153700,126973690,11910,11910,11910,11910,0
|
|
20230814,153600,126973690,11910,11910,11910,11910,0
|
|
20230814,153500,126973690,11910,11910,11910,11910,0
|
|
20230814,153400,126973690,11910,11910,11910,11910,0
|
|
20230814,153300,126973690,11910,11910,11910,11910,0
|
|
20230814,153200,126973690,11910,11910,11910,11910,0
|
|
20230814,153100,126973690,11910,11910,11910,11910,0
|
|
20230814,153000,126973690,11910,11910,11910,11910,724
|
|
20230814,152900,118350850,11920,11920,11920,11920,0
|
|
20230814,152800,118350850,11920,11920,11920,11920,0
|
|
20230814,152700,118350850,11920,11920,11920,11920,0
|
|
20230814,152600,118350850,11920,11920,11920,11920,0
|
|
20230814,152500,118350850,11920,11920,11920,11920,0
|
|
20230814,152400,118350850,11920,11920,11920,11920,0
|
|
20230814,152300,118350850,11920,11920,11920,11920,0
|
|
20230814,152200,118350850,11920,11920,11920,11920,0
|
|
20230814,152100,118350850,11920,11920,11920,11920,0
|
|
20230814,152000,118350850,11920,11920,11920,11920,0
|
|
20230814,151900,118350850,11920,11920,11920,11920,0
|
|
20230814,151800,118350850,11920,11920,11920,11920,0
|
|
20230814,151700,118350850,11920,11920,11920,11920,0
|
|
20230814,151600,118350850,11920,11950,11950,11920,110
|
|
20230814,151500,117039500,12000,12000,12000,12000,67
|
|
20230814,151400,116235500,12000,12000,12000,12000,0
|
|
20230814,151300,116235500,12000,12000,12000,12000,30
|
|
20230814,151200,115875500,12000,12000,12000,12000,72
|
|
20230814,151100,115011500,12000,12000,12000,12000,68
|
|
20230814,151000,114195500,12000,12000,12000,12000,32
|
|
20230814,150900,113811500,12000,12000,12000,12000,10
|
|
20230814,150800,113691500,11940,11940,11940,11940,0
|
|
20230814,150700,113691500,11940,11940,11940,11940,0
|
|
20230814,150600,113691500,11940,11940,11940,11940,0
|
|
20230814,150500,113691500,11940,11930,12000,11930,8
|
|
20230814,150400,113595820,11930,12000,12000,11930,4
|
|
20230814,150300,113548030,11980,11930,11980,11930,137
|
|
20230814,150200,111909270,11980,11980,11980,11930,18
|
|
20230814,150100,111694230,11950,11980,11980,11950,14
|
|
20230814,150000,111526810,11980,11980,11980,11980,0
|
|
20230814,145900,111526810,11980,11980,11980,11980,188
|
|
20230814,145800,109274570,11980,11980,11980,11980,0
|
|
20230814,145700,109274570,11980,11980,11980,11980,0
|
|
20230814,145600,109274570,11980,11980,11980,11980,0
|
|
20230814,145500,109274570,11980,11980,11980,11980,0
|
|
20230814,145400,109274570,11980,11980,11980,11980,0
|
|
20230814,145300,109274570,11980,11980,11980,11980,0
|
|
20230814,145200,109274570,11980,11980,11980,11980,0
|
|
20230814,145100,109274570,11980,11980,11980,11980,0
|
|
20230814,145000,109274570,11980,11940,11980,11940,25
|
|
20230814,144900,108975950,11940,11940,11940,11940,0
|
|
20230814,144800,108975950,11940,11940,11940,11940,0
|
|
20230814,144700,108975950,11940,11940,11940,11940,0
|
|
20230814,144600,108975950,11940,11940,11940,11940,0
|
|
20230814,144500,108975950,11940,11930,11940,11930,69
|
|
20230814,144400,108152720,11920,11930,11980,11920,174
|
|
20230814,144300,106077550,11930,11930,11930,11930,2
|
|
20230814,144200,106053690,11980,11930,11980,11930,11
|
|
20230814,144100,105922410,11920,11920,11920,11920,50
|
|
20230814,144000,105326410,11980,11980,11980,11980,0
|
|
20230814,143900,105326410,11980,11980,11980,11980,0
|
|
20230814,143800,105326410,11980,11980,11980,11980,0
|
|
20230814,143700,105326410,11980,11980,11980,11980,0
|
|
20230814,143600,105326410,11980,11980,11980,11980,0
|
|
20230814,143500,105326410,11980,11980,11980,11980,0
|
|
20230814,143400,105326410,11980,11980,11980,11980,0
|
|
20230814,143300,105326410,11980,11980,11980,11980,0
|
|
20230814,143200,105326410,11980,11980,11980,11980,10
|
|
20230814,143100,105206610,11910,11910,11910,11910,0
|
|
20230814,143000,105206610,11910,11910,11910,11910,0
|
|
20230814,142900,105206610,11910,11910,11910,11910,0
|
|
20230814,142800,105206610,11910,11910,11910,11910,0
|
|
20230814,142700,105206610,11910,11910,11910,11910,0
|
|
20230814,142600,105206610,11910,11910,11910,11910,0
|
|
20230814,142500,105206610,11910,11910,11910,11910,0
|
|
20230814,142400,105206610,11910,11910,11910,11910,0
|
|
20230814,142300,105206610,11910,11920,11920,11910,100
|
|
20230814,142200,104014750,11930,11930,11930,11930,0
|
|
20230814,142100,104014750,11930,11930,11930,11930,0
|
|
20230814,142000,104014750,11930,11930,11930,11930,0
|
|
20230814,141900,104014750,11930,11930,11930,11930,0
|
|
20230814,141800,104014750,11930,11930,11930,11930,10
|
|
20230814,141700,103895450,11920,11920,11920,11920,117
|
|
20230814,141600,102500810,11920,11920,11920,11920,122
|
|
20230814,141500,101046570,11930,11930,11930,11930,0
|
|
20230814,141400,101046570,11930,11930,11930,11930,0
|
|
20230814,141300,101046570,11930,11930,11930,11930,0
|
|
20230814,141200,101046570,11930,11930,11930,11930,0
|
|
20230814,141100,101046570,11930,11930,11930,11930,0
|
|
20230814,141000,101046570,11930,11930,11930,11930,0
|
|
20230814,140900,101046570,11930,11930,11930,11930,0
|
|
20230814,140800,101046570,11930,11930,11930,11930,0
|
|
20230814,140700,101046570,11930,11930,11930,11930,0
|
|
20230814,140600,101046570,11930,11930,11930,11930,0
|
|
20230814,140500,101046570,11930,11930,11930,11930,0
|
|
20230814,140400,101046570,11930,11930,11930,11930,0
|
|
20230814,140300,101046570,11930,11930,11930,11930,0
|
|
20230814,140200,101046570,11930,11930,11930,11930,0
|
|
20230814,140100,101046570,11930,11930,11930,11930,0
|
|
20230814,140000,101046570,11930,11930,11930,11930,0
|
|
20230814,135900,101046570,11930,11930,11930,11930,0
|
|
20230814,135800,101046570,11930,11930,11930,11930,3
|
|
20230814,135700,101010780,11990,11990,11990,11990,0
|
|
20230814,135600,101010780,11990,11990,11990,11990,0
|
|
20230814,135500,101010780,11990,11990,11990,11990,0
|
|
20230814,135400,101010780,11990,11990,11990,11990,0
|
|
20230814,135300,101010780,11990,11990,11990,11990,0
|
|
20230814,135200,101010780,11990,11990,11990,11990,0
|
|
20230814,135100,101010780,11990,11990,11990,11990,0
|
|
20230814,135000,101010780,11990,11990,11990,11990,0
|
|
20230814,134900,101010780,11990,11990,11990,11990,300
|
|
20230814,134800,97413780,11990,11990,11990,11990,0
|
|
20230814,134700,97413780,11990,11990,11990,11990,0
|
|
20230814,134600,97413780,11990,11990,11990,11990,0
|
|
20230814,134500,97413780,11990,11990,11990,11990,159
|
|
20230814,134400,95507370,11990,11990,11990,11990,0
|
|
20230814,134300,95507370,11990,11990,11990,11990,5
|
|
20230814,134200,95447420,11980,11980,11980,11980,6
|
|
20230814,134100,95375540,12000,12000,12000,12000,0
|
|
20230814,134000,95375540,12000,11990,12000,11990,10
|
|
20230814,133900,95255590,12000,12000,12000,12000,0
|
|
20230814,133800,95255590,12000,12000,12000,12000,0
|
|
20230814,133700,95255590,12000,12000,12000,12000,2
|
|
20230814,133600,95231590,12000,11990,12000,11990,39
|
|
20230814,133500,94763780,12000,11960,12000,11960,30
|
|
20230814,133400,94404240,11910,11920,11920,11910,3
|
|
20230814,133300,94368490,11910,11910,11920,11910,209
|
|
20230814,133200,91879290,11920,11920,11920,11920,0
|
|
20230814,133100,91879290,11920,11920,11920,11920,0
|
|
20230814,133000,91879290,11920,11920,11920,11920,0
|
|
20230814,132900,91879290,11920,11920,11920,11920,0
|
|
20230814,132800,91879290,11920,11920,11920,11920,3
|
|
20230814,132700,91843530,11970,11970,11970,11970,0
|
|
20230814,132600,91843530,11970,11970,11970,11970,0
|
|
20230814,132500,91843530,11970,11970,11970,11970,0
|
|
20230814,132400,91843530,11970,11970,11970,11970,0
|
|
20230814,132300,91843530,11970,11970,11970,11970,0
|
|
20230814,132200,91843530,11970,11970,11970,11970,0
|
|
20230814,132100,91843530,11970,11970,11970,11970,13
|
|
20230814,132000,91687920,11970,11970,11970,11970,1
|
|
20230814,131900,91675950,11970,11970,11970,11970,88
|
|
20230814,131800,90622590,11960,11960,11960,11960,0
|
|
20230814,131700,90622590,11960,11960,11960,11960,70
|
|
20230814,131600,89785390,11950,11950,11950,11950,1
|
|
20230814,131500,89773440,11950,11950,11950,11950,0
|
|
20230814,131400,89773440,11950,11950,11950,11950,0
|
|
20230814,131300,89773440,11950,11930,11950,11930,19
|
|
20230814,131200,89546600,11910,11910,11910,11910,1
|
|
20230814,131100,89534690,11950,11950,11950,11950,0
|
|
20230814,131000,89534690,11950,11950,11950,11950,0
|
|
20230814,130900,89534690,11950,11950,11950,11950,0
|
|
20230814,130800,89534690,11950,11950,11950,11950,0
|
|
20230814,130700,89534690,11950,11950,11950,11950,0
|
|
20230814,130600,89534690,11950,11950,11950,11950,0
|
|
20230814,130500,89534690,11950,11950,11950,11950,1
|
|
20230814,130400,89522740,11880,11880,11880,11880,0
|
|
20230814,130300,89522740,11880,11880,11880,11880,0
|
|
20230814,130200,89522740,11880,11880,11880,11880,180
|
|
20230814,130100,87384340,11900,11900,11900,11900,0
|
|
20230814,130000,87384340,11900,11900,11900,11900,7
|
|
20230814,125900,87301040,11900,11900,11900,11900,0
|
|
20230814,125800,87301040,11900,11900,11900,11900,0
|
|
20230814,125700,87301040,11900,11900,11900,11900,0
|
|
20230814,125600,87301040,11900,11900,11900,11900,0
|
|
20230814,125500,87301040,11900,11900,11900,11900,5
|
|
20230814,125400,87241540,11900,11920,11920,11900,7
|
|
20230814,125300,87158220,11930,11950,11950,11930,4
|
|
20230814,125200,87110450,11950,11930,11950,11930,200
|
|
20230814,125100,84721040,11940,11910,11940,11910,93
|
|
20230814,125000,83611980,11930,11920,11930,11920,100
|
|
20230814,124900,82419080,11910,11880,11910,11870,595
|
|
20230814,124800,75353890,11880,11880,11880,11880,98
|
|
20230814,124700,74189650,11890,11890,11890,11890,73
|
|
20230814,124600,73321680,11900,11900,11900,11900,0
|
|
20230814,124500,73321680,11900,11900,11900,11900,11
|
|
20230814,124400,73190780,11950,11950,11950,11950,0
|
|
20230814,124300,73190780,11950,11950,11950,11950,0
|
|
20230814,124200,73190780,11950,11950,11950,11950,0
|
|
20230814,124100,73190780,11950,11950,11950,11950,0
|
|
20230814,124000,73190780,11950,11950,11950,11950,0
|
|
20230814,123900,73190780,11950,11940,11950,11940,2
|
|
20230814,123800,73166890,11910,11910,11910,11910,0
|
|
20230814,123700,73166890,11910,11910,11910,11910,1
|
|
20230814,123600,73154980,11910,11910,11910,11910,36
|
|
20230814,123500,72726220,11910,11910,11910,11910,42
|
|
20230814,123400,72226000,11940,11940,11940,11940,0
|
|
20230814,123300,72226000,11940,11940,11940,11940,0
|
|
20230814,123200,72226000,11940,11940,11940,11940,0
|
|
20230814,123100,72226000,11940,11940,11940,11940,0
|
|
20230814,123000,72226000,11940,11950,11950,11940,20
|
|
20230814,122900,71987100,11930,11930,11930,11930,5
|
|
20230814,122800,71927450,11940,11940,11940,11940,16
|
|
20230814,122700,71736410,11870,11870,11870,11870,0
|
|
20230814,122600,71736410,11870,11870,11870,11870,0
|
|
20230814,122500,71736410,11870,11900,11900,11870,131
|
|
20230814,122400,70181380,11900,11900,11900,11900,0
|
|
20230814,122300,70181380,11900,11900,11900,11900,49
|
|
20230814,122200,69598280,11940,11940,11940,11940,5
|
|
20230814,122100,69538580,11910,11910,11910,11910,10
|
|
20230814,122000,69419480,11940,11940,11940,11940,0
|
|
20230814,121900,69419480,11940,11920,11940,11920,13
|
|
20230814,121800,69264450,11930,11930,11930,11930,4
|
|
20230814,121700,69216730,11930,11930,11930,11930,16
|
|
20230814,121600,69025850,11910,11910,11910,11910,1
|
|
20230814,121500,69013940,11950,11940,11950,11940,10
|
|
20230814,121400,68894510,11940,11940,11940,11940,1
|
|
20230814,121300,68882570,11940,11940,11940,11940,0
|
|
20230814,121200,68882570,11940,11940,11940,11860,188
|
|
20230814,121100,66646780,11930,11930,11930,11930,0
|
|
20230814,121000,66646780,11930,11930,11930,11930,0
|
|
20230814,120900,66646780,11930,11930,11930,11930,0
|
|
20230814,120800,66646780,11930,11930,11930,11930,3
|
|
20230814,120700,66610990,11940,11930,11940,11930,4
|
|
20230814,120600,66563250,11930,11940,11940,11930,42
|
|
20230814,120500,66061790,11940,11930,11940,11930,15
|
|
20230814,120400,65882790,11930,11930,11930,11930,0
|
|
20230814,120300,65882790,11930,11930,11930,11930,0
|
|
20230814,120200,65882790,11930,11910,11930,11910,10
|
|
20230814,120100,65763650,11910,11890,11910,11870,13
|
|
20230814,120000,65609020,11890,11890,11890,11890,1
|
|
20230814,115900,65597130,11870,11880,11890,11870,7
|
|
20230814,115800,65514010,11920,11870,11920,11870,5
|
|
20230814,115700,65454610,11870,11870,11920,11870,43
|
|
20230814,115600,64944150,11870,11870,11870,11870,7
|
|
20230814,115500,64861060,11880,11880,11880,11880,0
|
|
20230814,115400,64861060,11880,11900,11900,11880,18
|
|
20230814,115300,64647060,11940,11940,11940,11940,5
|
|
20230814,115200,64587360,11920,11920,11920,11920,0
|
|
20230814,115100,64587360,11920,11920,11920,11920,0
|
|
20230814,115000,64587360,11920,11910,11920,11910,14
|
|
20230814,114900,64420520,11900,11900,11900,11900,0
|
|
20230814,114800,64420520,11900,11890,11900,11890,6
|
|
20230814,114700,64349150,11890,11900,11900,11890,7
|
|
20230814,114600,64265860,11900,11880,11900,11870,86
|
|
20230814,114500,63244340,11880,11880,11880,11880,102
|
|
20230814,114400,62032580,11880,11900,11900,11880,106
|
|
20230814,114300,60773280,11900,11900,11900,11900,0
|
|
20230814,114200,60773280,11900,11880,11900,11880,10
|
|
20230814,114100,60654400,11900,11890,11900,11890,7
|
|
20230814,114000,60571110,11890,11890,11910,11890,101
|
|
20230814,113900,59369120,11910,11900,11910,11890,70
|
|
20230814,113800,58536140,11920,11920,11920,11920,0
|
|
20230814,113700,58536140,11920,11920,11920,11920,18
|
|
20230814,113600,58321580,11940,11940,11940,11940,0
|
|
20230814,113500,58321580,11940,11940,11940,11940,0
|
|
20230814,113400,58321580,11940,11940,11940,11940,0
|
|
20230814,113300,58321580,11940,11940,11940,11940,5
|
|
20230814,113200,58261880,11930,11930,11930,11930,0
|
|
20230814,113100,58261880,11930,11930,11930,11930,0
|
|
20230814,113000,58261880,11930,11940,11940,11930,21
|
|
20230814,112900,58011150,11950,11900,11950,11900,58
|
|
20230814,112800,57320600,11940,11950,11950,11940,12
|
|
20230814,112700,57177270,11960,11960,11960,11960,0
|
|
20230814,112600,57177270,11960,11930,11960,11930,320
|
|
20230814,112500,53351550,11890,11890,11890,11890,0
|
|
20230814,112400,53351550,11890,11890,11890,11890,8
|
|
20230814,112300,53256430,11890,11890,11890,11890,0
|
|
20230814,112200,53256430,11890,11900,11900,11890,16
|
|
20230814,112100,53066150,11900,11900,11900,11900,2
|
|
20230814,112000,53042350,11890,11890,11890,11890,0
|
|
20230814,111900,53042350,11890,11890,11890,11890,0
|
|
20230814,111800,53042350,11890,11910,11910,11890,876
|
|
20230814,111700,42616710,11910,11920,11920,11910,255
|
|
20230814,111600,39578140,11930,11930,11930,11930,0
|
|
20230814,111500,39578140,11930,11940,11940,11930,6
|
|
20230814,111400,39506550,11940,11920,11940,11920,8
|
|
20230814,111300,39411110,11920,11920,11920,11920,20
|
|
20230814,111200,39172710,11920,11930,11930,11920,92
|
|
20230814,111100,38075880,12010,12010,12010,12010,0
|
|
20230814,111000,38075880,12010,12010,12010,12010,0
|
|
20230814,110900,38075880,12010,12010,12010,12010,0
|
|
20230814,110800,38075880,12010,12010,12010,12010,0
|
|
20230814,110700,38075880,12010,12010,12010,12010,0
|
|
20230814,110600,38075880,12010,12010,12010,12010,0
|
|
20230814,110500,38075880,12010,12010,12010,12010,0
|
|
20230814,110400,38075880,12010,12010,12010,12010,0
|
|
20230814,110300,38075880,12010,12010,12010,12010,0
|
|
20230814,110200,38075880,12010,12010,12010,12010,0
|
|
20230814,110100,38075880,12010,12010,12010,12010,0
|
|
20230814,110000,38075880,12010,11980,12010,11980,90
|
|
20230814,105900,36995680,11970,11970,11970,11970,0
|
|
20230814,105800,36995680,11970,11970,11970,11970,0
|
|
20230814,105700,36995680,11970,11970,11970,11970,0
|
|
20230814,105600,36995680,11970,11970,11970,11970,0
|
|
20230814,105500,36995680,11970,11970,11970,11970,0
|
|
20230814,105400,36995680,11970,11970,11970,11970,0
|
|
20230814,105300,36995680,11970,11970,11970,11970,0
|
|
20230814,105200,36995680,11970,11970,11970,11970,0
|
|
20230814,105100,36995680,11970,11970,11970,11970,0
|
|
20230814,105000,36995680,11970,11970,11970,11970,0
|
|
20230814,104900,36995680,11970,11970,11970,11970,0
|
|
20230814,104800,36995680,11970,11970,11970,11970,0
|
|
20230814,104700,36995680,11970,11970,11970,11970,58
|
|
20230814,104600,36301420,11970,11970,11970,11970,0
|
|
20230814,104500,36301420,11970,11970,11970,11970,0
|
|
20230814,104400,36301420,11970,11970,11970,11970,0
|
|
20230814,104300,36301420,11970,11970,11970,11970,0
|
|
20230814,104200,36301420,11970,11970,11970,11970,0
|
|
20230814,104100,36301420,11970,11950,11970,11950,10
|
|
20230814,104000,36181820,11990,11990,11990,11990,0
|
|
20230814,103900,36181820,11990,11990,11990,11990,0
|
|
20230814,103800,36181820,11990,11990,11990,11990,0
|
|
20230814,103700,36181820,11990,11990,11990,11990,0
|
|
20230814,103600,36181820,11990,11990,11990,11990,0
|
|
20230814,103500,36181820,11990,11990,11990,11990,0
|
|
20230814,103400,36181820,11990,11990,11990,11990,0
|
|
20230814,103300,36181820,11990,11990,11990,11990,0
|
|
20230814,103200,36181820,11990,11990,11990,11990,0
|
|
20230814,103100,36181820,11990,11970,11990,11970,100
|
|
20230814,103000,34983440,11930,11930,11930,11930,0
|
|
20230814,102900,34983440,11930,11930,11930,11930,30
|
|
20230814,102800,34625540,11930,11930,11930,11930,8
|
|
20230814,102700,34530100,11930,11930,11930,11930,2
|
|
20230814,102600,34506240,11990,11990,11990,11990,0
|
|
20230814,102500,34506240,11990,11990,11990,11990,0
|
|
20230814,102400,34506240,11990,11990,11990,11990,0
|
|
20230814,102300,34506240,11990,11990,11990,11990,0
|
|
20230814,102200,34506240,11990,11990,11990,11990,0
|
|
20230814,102100,34506240,11990,11990,11990,11990,0
|
|
20230814,102000,34506240,11990,11990,11990,11990,0
|
|
20230814,101900,34506240,11990,11990,11990,11990,0
|
|
20230814,101800,34506240,11990,11990,11990,11990,1
|
|
20230814,101700,34494250,11990,11980,11990,11980,124
|
|
20230814,101600,33008000,11970,11970,11970,11970,12
|
|
20230814,101500,32864360,11960,11960,11960,11960,5
|
|
20230814,101400,32804560,11960,11960,11960,11960,0
|
|
20230814,101300,32804560,11960,11940,11960,11940,7
|
|
20230814,101200,32720940,11950,11930,11950,11930,11
|
|
20230814,101100,32589510,11930,11930,11930,11930,2
|
|
20230814,101000,32565650,11980,11980,11980,11980,0
|
|
20230814,100900,32565650,11980,11980,11980,11980,0
|
|
20230814,100800,32565650,11980,11980,11980,11980,0
|
|
20230814,100700,32565650,11980,11970,11980,11970,4
|
|
20230814,100600,32517760,11970,11950,11970,11940,21
|
|
20230814,100500,32266440,12000,11990,12000,11990,10
|
|
20230814,100400,32146450,12010,11940,12010,11940,263
|
|
20230814,100300,28994110,11940,11940,11940,11940,1
|
|
20230814,100200,28982170,11910,11960,11960,11910,214
|
|
20230814,100100,26431290,11990,11990,11990,11990,0
|
|
20230814,100000,26431290,11990,11990,11990,11990,0
|
|
20230814,095900,26431290,11990,11990,11990,11990,0
|
|
20230814,095800,26431290,11990,11990,11990,11990,0
|
|
20230814,095700,26431290,11990,11990,11990,11990,0
|
|
20230814,095600,26431290,11990,11990,11990,11990,1
|
|
20230814,095500,26419300,11930,11930,11930,11930,1
|
|
20230814,095400,26407370,11940,11940,11940,11940,6
|
|
20230814,095300,26335730,11950,11970,11970,11950,683
|
|
20230814,095200,18167400,11980,12000,12000,11980,62
|
|
20230814,095100,17424410,12000,12000,12010,12000,4
|
|
20230814,095000,17376400,12000,12010,12010,12000,10
|
|
20230814,094900,17256360,12010,12030,12030,12010,44
|
|
20230814,094800,16727450,12030,12040,12040,12030,11
|
|
20230814,094700,16595020,12040,12040,12040,12040,0
|
|
20230814,094600,16595020,12040,12040,12040,12040,5
|
|
20230814,094500,16534820,12070,12070,12070,12070,0
|
|
20230814,094400,16534820,12070,12070,12070,12070,0
|
|
20230814,094300,16534820,12070,12060,12070,12040,14
|
|
20230814,094200,16366010,12070,12070,12070,12070,0
|
|
20230814,094100,16366010,12070,12070,12070,12070,0
|
|
20230814,094000,16366010,12070,12070,12070,12070,0
|
|
20230814,093900,16366010,12070,12070,12070,12070,0
|
|
20230814,093800,16366010,12070,12070,12070,12070,60
|
|
20230814,093700,15641810,12070,12070,12070,12070,30
|
|
20230814,093600,15279710,12070,12040,12070,12040,3
|
|
20230814,093500,15243560,12040,12040,12040,12040,2
|
|
20230814,093400,15219480,12070,12070,12070,12070,0
|
|
20230814,093300,15219480,12070,12050,12070,12030,7
|
|
20230814,093200,15135190,12060,12060,12080,12060,71
|
|
20230814,093100,14277890,12050,12050,12050,12050,1
|
|
20230814,093000,14265840,12050,12050,12050,12050,0
|
|
20230814,092900,14265840,12050,12050,12050,12050,2
|
|
20230814,092800,14241740,12030,12030,12030,12030,0
|
|
20230814,092700,14241740,12030,12030,12030,12030,0
|
|
20230814,092600,14241740,12030,12030,12030,12030,2
|
|
20230814,092500,14217680,12030,12030,12030,12030,0
|
|
20230814,092400,14217680,12030,12030,12030,12030,0
|
|
20230814,092300,14217680,12030,12030,12030,12030,1
|
|
20230814,092200,14205650,12030,12030,12030,12030,2
|
|
20230814,092100,14181590,12040,12060,12060,12030,7
|
|
20230814,092000,14097300,12060,12040,12060,12040,14
|
|
20230814,091900,13928500,12070,12070,12070,12070,0
|
|
20230814,091800,13928500,12070,12050,12070,12050,16
|
|
20230814,091700,13735650,12020,12020,12020,12020,15
|
|
20230814,091600,13555350,12030,12020,12040,12020,13
|
|
20230814,091500,13398860,12060,12030,12060,12030,44
|
|
20230814,091400,12868300,12050,12050,12050,12050,1
|
|
20230814,091300,12856250,12050,12040,12050,12040,21
|
|
20230814,091200,12603270,11950,11950,11950,11950,0
|
|
20230814,091100,12603270,11950,11950,11950,11950,0
|
|
20230814,091000,12603270,11950,11950,11950,11950,0
|
|
20230814,090900,12603270,11950,12020,12050,11950,102
|
|
20230814,090800,11383870,12030,12040,12040,12030,2
|
|
20230814,090700,11359800,12000,12000,12000,12000,1
|
|
20230814,090600,11347800,12120,12120,12120,12120,0
|
|
20230814,090500,11347800,12120,11970,12120,11960,5
|
|
20230814,090400,11287680,12120,11980,12120,11950,160
|
|
20230814,090300,9366400,11950,12010,12010,11950,220
|
|
20230814,090200,6731310,12020,12020,12020,12020,1
|
|
20230814,090100,6719290,12130,12020,12130,12020,454
|
|
20230814,090000,1262100,12020,12020,12020,12020,105
|