654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195100,309448480,11150,11150,11150,11150,510
|
|
20230804,195000,309448480,11150,11150,11150,11150,0
|
|
20230804,194900,309448480,11150,11150,11150,11150,0
|
|
20230804,194800,309448480,11150,11150,11150,11150,0
|
|
20230804,194700,309448480,11150,11150,11150,11150,0
|
|
20230804,194600,309448480,11150,11150,11150,11150,0
|
|
20230804,194500,309448480,11150,11150,11150,11150,0
|
|
20230804,194400,309448480,11150,11150,11150,11150,0
|
|
20230804,194300,309448480,11150,11150,11150,11150,0
|
|
20230804,194200,309448480,11150,11150,11150,11150,0
|
|
20230804,194100,309448480,11150,11150,11150,11150,0
|
|
20230804,194000,309448480,11150,11150,11150,11150,0
|
|
20230804,193900,309448480,11150,11150,11150,11150,0
|
|
20230804,193800,309448480,11150,11150,11150,11150,0
|
|
20230804,193700,309448480,11150,11150,11150,11150,0
|
|
20230804,193600,309448480,11150,11150,11150,11150,0
|
|
20230804,193500,309448480,11150,11150,11150,11150,0
|
|
20230804,193400,309448480,11150,11150,11150,11150,0
|
|
20230804,193300,309448480,11150,11150,11150,11150,0
|
|
20230804,193200,309448480,11150,11150,11150,11150,0
|
|
20230804,193100,309448480,11150,11150,11150,11150,0
|
|
20230804,193000,309448480,11150,11150,11150,11150,0
|
|
20230804,192900,309448480,11150,11150,11150,11150,0
|
|
20230804,192800,309448480,11150,11150,11150,11150,0
|
|
20230804,192700,309448480,11150,11150,11150,11150,0
|
|
20230804,192600,309448480,11150,11150,11150,11150,0
|
|
20230804,192500,309448480,11150,11150,11150,11150,0
|
|
20230804,192400,309448480,11150,11150,11150,11150,0
|
|
20230804,192300,309448480,11150,11150,11150,11150,0
|
|
20230804,192200,309448480,11150,11150,11150,11150,0
|
|
20230804,192100,309448480,11150,11150,11150,11150,510
|
|
20230804,192000,309448480,11150,11150,11150,11150,0
|
|
20230804,191900,309448480,11150,11150,11150,11150,0
|
|
20230804,191800,309448480,11150,11150,11150,11150,0
|
|
20230804,191700,309448480,11150,11150,11150,11150,0
|
|
20230804,191600,309448480,11150,11150,11150,11150,0
|
|
20230804,191500,309448480,11150,11150,11150,11150,0
|
|
20230804,191400,309448480,11150,11150,11150,11150,0
|
|
20230804,191300,309448480,11150,11150,11150,11150,0
|
|
20230804,191200,309448480,11150,11150,11150,11150,0
|
|
20230804,191100,309448480,11150,11150,11150,11150,0
|
|
20230804,191000,309448480,11150,11150,11150,11150,0
|
|
20230804,190900,309448480,11150,11150,11150,11150,0
|
|
20230804,190800,309448480,11150,11150,11150,11150,0
|
|
20230804,190700,309448480,11150,11150,11150,11150,0
|
|
20230804,190600,309448480,11150,11150,11150,11150,0
|
|
20230804,190500,309448480,11150,11150,11150,11150,0
|
|
20230804,190400,309448480,11150,11150,11150,11150,0
|
|
20230804,190300,309448480,11150,11150,11150,11150,0
|
|
20230804,190200,309448480,11150,11150,11150,11150,0
|
|
20230804,190100,309448480,11150,11150,11150,11150,0
|
|
20230804,190000,309448480,11150,11150,11150,11150,0
|
|
20230804,185900,309448480,11150,11150,11150,11150,0
|
|
20230804,185800,309448480,11150,11150,11150,11150,0
|
|
20230804,185700,309448480,11150,11150,11150,11150,0
|
|
20230804,185600,309448480,11150,11150,11150,11150,0
|
|
20230804,185500,309448480,11150,11150,11150,11150,0
|
|
20230804,185400,309448480,11150,11150,11150,11150,0
|
|
20230804,185300,309448480,11150,11150,11150,11150,0
|
|
20230804,185200,309448480,11150,11150,11150,11150,0
|
|
20230804,185100,309448480,11150,11150,11150,11150,510
|
|
20230804,185000,309448480,11150,11150,11150,11150,0
|
|
20230804,184900,309448480,11150,11150,11150,11150,0
|
|
20230804,184800,309448480,11150,11150,11150,11150,0
|
|
20230804,184700,309448480,11150,11150,11150,11150,0
|
|
20230804,184600,309448480,11150,11150,11150,11150,0
|
|
20230804,184500,309448480,11150,11150,11150,11150,0
|
|
20230804,184400,309448480,11150,11150,11150,11150,0
|
|
20230804,184300,309448480,11150,11150,11150,11150,0
|
|
20230804,184200,309448480,11150,11150,11150,11150,0
|
|
20230804,184100,309448480,11150,11150,11150,11150,0
|
|
20230804,184000,309448480,11150,11150,11150,11150,0
|
|
20230804,183900,309448480,11150,11150,11150,11150,0
|
|
20230804,183800,309448480,11150,11150,11150,11150,0
|
|
20230804,183700,309448480,11150,11150,11150,11150,0
|
|
20230804,183600,309448480,11150,11150,11150,11150,0
|
|
20230804,183500,309448480,11150,11150,11150,11150,0
|
|
20230804,183400,309448480,11150,11150,11150,11150,0
|
|
20230804,183300,309448480,11150,11150,11150,11150,0
|
|
20230804,183200,309448480,11150,11150,11150,11150,0
|
|
20230804,183100,309448480,11150,11150,11150,11150,0
|
|
20230804,183000,309448480,11150,11150,11150,11150,0
|
|
20230804,182900,309448480,11150,11150,11150,11150,0
|
|
20230804,182800,309448480,11150,11150,11150,11150,0
|
|
20230804,182700,309448480,11150,11150,11150,11150,0
|
|
20230804,182600,309448480,11150,11150,11150,11150,0
|
|
20230804,182500,309448480,11150,11150,11150,11150,0
|
|
20230804,182400,309448480,11150,11150,11150,11150,0
|
|
20230804,182300,309448480,11150,11150,11150,11150,0
|
|
20230804,182200,309448480,11150,11150,11150,11150,0
|
|
20230804,182100,309448480,11150,11150,11150,11150,510
|
|
20230804,182000,309448480,11150,11150,11150,11150,0
|
|
20230804,181900,309448480,11150,11150,11150,11150,0
|
|
20230804,181800,309448480,11150,11150,11150,11150,0
|
|
20230804,181700,309448480,11150,11150,11150,11150,0
|
|
20230804,181600,309448480,11150,11150,11150,11150,0
|
|
20230804,181500,309448480,11150,11150,11150,11150,0
|
|
20230804,181400,309448480,11150,11150,11150,11150,0
|
|
20230804,181300,309448480,11150,11150,11150,11150,0
|
|
20230804,181200,309448480,11150,11150,11150,11150,0
|
|
20230804,181100,309448480,11150,11150,11150,11150,0
|
|
20230804,181000,309448480,11150,11150,11150,11150,0
|
|
20230804,180900,309448480,11150,11150,11150,11150,0
|
|
20230804,180800,309448480,11150,11150,11150,11150,0
|
|
20230804,180700,309448480,11150,11150,11150,11150,0
|
|
20230804,180600,309448480,11150,11150,11150,11150,0
|
|
20230804,180500,309448480,11150,11150,11150,11150,0
|
|
20230804,180400,309448480,11150,11150,11150,11150,0
|
|
20230804,180300,309448480,11150,11150,11150,11150,0
|
|
20230804,180200,309448480,11150,11150,11150,11150,0
|
|
20230804,180100,309448480,11150,11150,11150,11150,0
|
|
20230804,180000,309448480,11150,11150,11150,11150,0
|
|
20230804,175900,309448480,11150,11150,11150,11150,0
|
|
20230804,175800,309448480,11150,11150,11150,11150,0
|
|
20230804,175700,309448480,11150,11150,11150,11150,0
|
|
20230804,175600,309448480,11150,11150,11150,11150,0
|
|
20230804,175500,309448480,11150,11150,11150,11150,0
|
|
20230804,175400,309448480,11150,11150,11150,11150,0
|
|
20230804,175300,309448480,11150,11150,11150,11150,0
|
|
20230804,175200,309448480,11150,11150,11150,11150,0
|
|
20230804,175100,309448480,11150,11150,11150,11150,510
|
|
20230804,175000,309448480,11150,11150,11150,11150,0
|
|
20230804,174900,309448480,11150,11150,11150,11150,0
|
|
20230804,174800,309448480,11150,11150,11150,11150,0
|
|
20230804,174700,309448480,11150,11150,11150,11150,0
|
|
20230804,174600,309448480,11150,11150,11150,11150,0
|
|
20230804,174500,309448480,11150,11150,11150,11150,0
|
|
20230804,174400,309448480,11150,11150,11150,11150,0
|
|
20230804,174300,309448480,11150,11150,11150,11150,0
|
|
20230804,174200,309448480,11150,11150,11150,11150,0
|
|
20230804,174100,309448480,11150,11150,11150,11150,0
|
|
20230804,174000,309448480,11150,11150,11150,11150,0
|
|
20230804,173900,309448480,11150,11150,11150,11150,0
|
|
20230804,173800,309448480,11150,11150,11150,11150,0
|
|
20230804,173700,309448480,11150,11150,11150,11150,0
|
|
20230804,173600,309448480,11150,11150,11150,11150,0
|
|
20230804,173500,309448480,11150,11150,11150,11150,0
|
|
20230804,173400,309448480,11150,11150,11150,11150,0
|
|
20230804,173300,309448480,11150,11150,11150,11150,0
|
|
20230804,173200,309448480,11150,11150,11150,11150,0
|
|
20230804,173100,309448480,11150,11150,11150,11150,0
|
|
20230804,173000,309448480,11150,11150,11150,11150,0
|
|
20230804,172900,309448480,11150,11150,11150,11150,0
|
|
20230804,172800,309448480,11150,11150,11150,11150,0
|
|
20230804,172700,309448480,11150,11150,11150,11150,0
|
|
20230804,172600,309448480,11150,11150,11150,11150,0
|
|
20230804,172500,309448480,11150,11150,11150,11150,0
|
|
20230804,172400,309448480,11150,11150,11150,11150,0
|
|
20230804,172300,309448480,11150,11150,11150,11150,0
|
|
20230804,172200,309448480,11150,11150,11150,11150,0
|
|
20230804,172100,309448480,11150,11150,11150,11150,510
|
|
20230804,172000,309448480,11150,11150,11150,11150,0
|
|
20230804,171900,309448480,11150,11150,11150,11150,0
|
|
20230804,171800,309448480,11150,11150,11150,11150,0
|
|
20230804,171700,309448480,11150,11150,11150,11150,0
|
|
20230804,171600,309448480,11150,11150,11150,11150,0
|
|
20230804,171500,309448480,11150,11150,11150,11150,0
|
|
20230804,171400,309448480,11150,11150,11150,11150,0
|
|
20230804,171300,309448480,11150,11150,11150,11150,0
|
|
20230804,171200,309448480,11150,11150,11150,11150,0
|
|
20230804,171100,309448480,11150,11150,11150,11150,0
|
|
20230804,171000,309448480,11150,11150,11150,11150,0
|
|
20230804,170900,309448480,11150,11150,11150,11150,0
|
|
20230804,170800,309448480,11150,11150,11150,11150,0
|
|
20230804,170700,309448480,11150,11150,11150,11150,0
|
|
20230804,170600,309448480,11150,11150,11150,11150,0
|
|
20230804,170500,309448480,11150,11150,11150,11150,0
|
|
20230804,170400,309448480,11150,11150,11150,11150,0
|
|
20230804,170300,309448480,11150,11150,11150,11150,0
|
|
20230804,170200,309448480,11150,11150,11150,11150,0
|
|
20230804,170100,309448480,11150,11150,11150,11150,0
|
|
20230804,170000,309448480,11150,11150,11150,11150,0
|
|
20230804,165900,309448480,11150,11150,11150,11150,0
|
|
20230804,165800,309448480,11150,11150,11150,11150,0
|
|
20230804,165700,309448480,11150,11150,11150,11150,0
|
|
20230804,165600,309448480,11150,11150,11150,11150,0
|
|
20230804,165500,309448480,11150,11150,11150,11150,0
|
|
20230804,165400,309448480,11150,11150,11150,11150,0
|
|
20230804,165300,309448480,11150,11150,11150,11150,0
|
|
20230804,165200,309448480,11150,11150,11150,11150,0
|
|
20230804,165100,309448480,11150,11150,11150,11150,510
|
|
20230804,165000,309448480,11150,11150,11150,11150,0
|
|
20230804,164900,309448480,11150,11150,11150,11150,0
|
|
20230804,164800,309448480,11150,11150,11150,11150,0
|
|
20230804,164700,309448480,11150,11150,11150,11150,0
|
|
20230804,164600,309448480,11150,11150,11150,11150,0
|
|
20230804,164500,309448480,11150,11150,11150,11150,0
|
|
20230804,164400,309448480,11150,11150,11150,11150,0
|
|
20230804,164300,309448480,11150,11150,11150,11150,0
|
|
20230804,164200,309448480,11150,11150,11150,11150,0
|
|
20230804,164100,309448480,11150,11150,11150,11150,0
|
|
20230804,164000,309448480,11150,11150,11150,11150,0
|
|
20230804,163900,309448480,11150,11150,11150,11150,0
|
|
20230804,163800,309448480,11150,11150,11150,11150,0
|
|
20230804,163700,309448480,11150,11150,11150,11150,0
|
|
20230804,163600,309448480,11150,11150,11150,11150,0
|
|
20230804,163500,309448480,11150,11150,11150,11150,0
|
|
20230804,163400,309448480,11150,11150,11150,11150,0
|
|
20230804,163300,309448480,11150,11150,11150,11150,0
|
|
20230804,163200,309448480,11150,11150,11150,11150,0
|
|
20230804,163100,309448480,11150,11150,11150,11150,0
|
|
20230804,163000,309448480,11150,11150,11150,11150,0
|
|
20230804,162900,309448480,11150,11150,11150,11150,0
|
|
20230804,162800,309448480,11150,11150,11150,11150,0
|
|
20230804,162700,309448480,11150,11150,11150,11150,0
|
|
20230804,162600,309448480,11150,11150,11150,11150,0
|
|
20230804,162500,309448480,11150,11150,11150,11150,0
|
|
20230804,162400,309448480,11150,11150,11150,11150,0
|
|
20230804,162300,309448480,11150,11150,11150,11150,0
|
|
20230804,162200,309448480,11150,11150,11150,11150,0
|
|
20230804,162100,309448480,11150,11150,11150,11150,510
|
|
20230804,162000,309448480,11150,11150,11150,11150,0
|
|
20230804,161900,309448480,11150,11150,11150,11150,0
|
|
20230804,161800,309448480,11150,11150,11150,11150,0
|
|
20230804,161700,309448480,11150,11150,11150,11150,0
|
|
20230804,161600,309448480,11150,11150,11150,11150,0
|
|
20230804,161500,309448480,11150,11150,11150,11150,0
|
|
20230804,161400,309448480,11150,11150,11150,11150,0
|
|
20230804,161300,309448480,11150,11150,11150,11150,0
|
|
20230804,161200,309448480,11150,11150,11150,11150,0
|
|
20230804,161100,309448480,11150,11150,11150,11150,0
|
|
20230804,161000,309448480,11150,11150,11150,11150,0
|
|
20230804,160900,309448480,11150,11150,11150,11150,0
|
|
20230804,160800,309448480,11150,11150,11150,11150,0
|
|
20230804,160700,309448480,11150,11150,11150,11150,0
|
|
20230804,160600,309448480,11150,11150,11150,11150,0
|
|
20230804,160500,309448480,11150,11150,11150,11150,0
|
|
20230804,160400,309448480,11150,11150,11150,11150,0
|
|
20230804,160300,309448480,11150,11150,11150,11150,0
|
|
20230804,160200,309448480,11150,11150,11150,11150,0
|
|
20230804,160100,309448480,11150,11150,11150,11150,0
|
|
20230804,160000,309448480,11150,11150,11150,11150,0
|
|
20230804,155900,309448480,11150,11150,11150,11150,0
|
|
20230804,155800,309448480,11150,11150,11150,11150,0
|
|
20230804,155700,309448480,11150,11150,11150,11150,0
|
|
20230804,155600,309448480,11150,11150,11150,11150,0
|
|
20230804,155500,309448480,11150,11150,11150,11150,0
|
|
20230804,155400,309448480,11150,11150,11150,11150,0
|
|
20230804,155300,309448480,11150,11150,11150,11150,0
|
|
20230804,155200,309448480,11150,11150,11150,11150,0
|
|
20230804,155100,309448480,11150,11150,11150,11150,510
|
|
20230804,155000,309448480,11150,11150,11150,11150,0
|
|
20230804,154900,309448480,11150,11150,11150,11150,0
|
|
20230804,154800,309448480,11150,11150,11150,11150,0
|
|
20230804,154700,309448480,11150,11150,11150,11150,0
|
|
20230804,154600,309448480,11150,11150,11150,11150,0
|
|
20230804,154500,309448480,11150,11150,11150,11150,0
|
|
20230804,154400,309448480,11150,11150,11150,11150,0
|
|
20230804,154300,309448480,11150,11150,11150,11150,0
|
|
20230804,154200,309448480,11150,11150,11150,11150,0
|
|
20230804,154100,309448480,11150,11150,11150,11150,0
|
|
20230804,154000,309448480,11150,11150,11150,11150,0
|
|
20230804,153900,309448480,11150,11150,11150,11150,0
|
|
20230804,153800,309448480,11150,11150,11150,11150,0
|
|
20230804,153700,309448480,11150,11150,11150,11150,0
|
|
20230804,153600,309448480,11150,11150,11150,11150,0
|
|
20230804,153500,309448480,11150,11150,11150,11150,0
|
|
20230804,153400,309448480,11150,11150,11150,11150,0
|
|
20230804,153300,309448480,11150,11150,11150,11150,0
|
|
20230804,153200,309448480,11150,11150,11150,11150,0
|
|
20230804,153100,309448480,11150,11150,11150,11150,0
|
|
20230804,153000,309448480,11150,11150,11150,11150,510
|
|
20230804,152900,303761980,11030,11030,11030,11030,0
|
|
20230804,152800,303761980,11030,11030,11030,11030,0
|
|
20230804,152700,303761980,11030,11030,11030,11030,0
|
|
20230804,152600,303761980,11030,11030,11030,11030,0
|
|
20230804,152500,303761980,11030,11030,11030,11030,0
|
|
20230804,152400,303761980,11030,11030,11030,11030,0
|
|
20230804,152300,303761980,11030,11030,11030,11030,0
|
|
20230804,152200,303761980,11030,11030,11030,11030,0
|
|
20230804,152100,303761980,11030,11030,11030,11030,0
|
|
20230804,152000,303761980,11030,11030,11030,11030,0
|
|
20230804,151900,303761980,11030,11160,11160,11030,60
|
|
20230804,151800,303093680,11170,11170,11170,11170,0
|
|
20230804,151700,303093680,11170,11100,11170,11100,300
|
|
20230804,151600,299749300,11150,11150,11150,11150,0
|
|
20230804,151500,299749300,11150,11150,11150,11150,0
|
|
20230804,151400,299749300,11150,11150,11150,11150,0
|
|
20230804,151300,299749300,11150,11150,11150,11150,0
|
|
20230804,151200,299749300,11150,11150,11150,11150,0
|
|
20230804,151100,299749300,11150,11150,11150,11150,0
|
|
20230804,151000,299749300,11150,11140,11150,11140,10
|
|
20230804,150900,299637890,11130,11130,11130,11130,0
|
|
20230804,150800,299637890,11130,11060,11130,10970,110
|
|
20230804,150700,298428340,11160,11130,11160,11130,200
|
|
20230804,150600,296197190,11170,11170,11170,11170,0
|
|
20230804,150500,296197190,11170,11170,11170,11170,0
|
|
20230804,150400,296197190,11170,11140,11170,11140,50
|
|
20230804,150300,295638810,11170,11170,11170,11170,0
|
|
20230804,150200,295638810,11170,11130,11170,11130,50
|
|
20230804,150100,295080610,11230,11230,11230,11230,0
|
|
20230804,150000,295080610,11230,11230,11230,11230,0
|
|
20230804,145900,295080610,11230,11140,11230,11140,300
|
|
20230804,145800,291733950,11150,11090,11150,11080,928
|
|
20230804,145700,281416290,11110,11110,11110,11110,0
|
|
20230804,145600,281416290,11110,11110,11110,11110,0
|
|
20230804,145500,281416290,11110,11110,11110,11110,0
|
|
20230804,145400,281416290,11110,11110,11110,11110,0
|
|
20230804,145300,281416290,11110,11110,11110,11110,0
|
|
20230804,145200,281416290,11110,11110,11110,11110,0
|
|
20230804,145100,281416290,11110,11110,11110,11110,0
|
|
20230804,145000,281416290,11110,11100,11110,11100,138
|
|
20230804,144900,279884290,11100,11100,11100,11100,0
|
|
20230804,144800,279884290,11100,11080,11100,11080,2
|
|
20230804,144700,279862110,11100,11090,11100,11090,36
|
|
20230804,144600,279462730,11100,11100,11100,11100,0
|
|
20230804,144500,279462730,11100,11100,11100,11100,71
|
|
20230804,144400,278674630,11120,11120,11120,11120,0
|
|
20230804,144300,278674630,11120,11120,11120,11120,0
|
|
20230804,144200,278674630,11120,11120,11120,11120,0
|
|
20230804,144100,278674630,11120,11120,11120,11120,0
|
|
20230804,144000,278674630,11120,11120,11120,11120,0
|
|
20230804,143900,278674630,11120,11090,11120,11090,400
|
|
20230804,143800,274236130,11090,11050,11090,11050,744
|
|
20230804,143700,266010490,11020,11040,11050,11020,507
|
|
20230804,143600,260413300,11040,11040,11040,11040,0
|
|
20230804,143500,260413300,11040,11040,11040,11040,0
|
|
20230804,143400,260413300,11040,11040,11040,11040,0
|
|
20230804,143300,260413300,11040,11040,11040,11040,90
|
|
20230804,143200,259419700,11040,11040,11040,11040,0
|
|
20230804,143100,259419700,11040,11040,11040,11040,0
|
|
20230804,143000,259419700,11040,11040,11040,11040,39
|
|
20230804,142900,258989140,11050,11020,11050,11020,100
|
|
20230804,142800,257885050,11020,11020,11020,11020,0
|
|
20230804,142700,257885050,11020,11020,11020,11020,0
|
|
20230804,142600,257885050,11020,11020,11020,11020,0
|
|
20230804,142500,257885050,11020,11020,11020,11020,63
|
|
20230804,142400,257190790,11020,10990,11020,10990,403
|
|
20230804,142300,252756780,11000,11000,11000,11000,455
|
|
20230804,142200,247751780,11000,11000,11000,11000,0
|
|
20230804,142100,247751780,11000,11000,11000,11000,0
|
|
20230804,142000,247751780,11000,11000,11000,11000,0
|
|
20230804,141900,247751780,11000,11000,11000,11000,0
|
|
20230804,141800,247751780,11000,11000,11000,11000,0
|
|
20230804,141700,247751780,11000,11000,11000,11000,0
|
|
20230804,141600,247751780,11000,11000,11000,11000,0
|
|
20230804,141500,247751780,11000,11000,11000,11000,0
|
|
20230804,141400,247751780,11000,11000,11000,11000,0
|
|
20230804,141300,247751780,11000,11000,11000,11000,0
|
|
20230804,141200,247751780,11000,11000,11000,11000,0
|
|
20230804,141100,247751780,11000,11000,11000,11000,0
|
|
20230804,141000,247751780,11000,11000,11000,11000,30
|
|
20230804,140900,247421780,11000,11000,11000,11000,32
|
|
20230804,140800,247069780,11000,11000,11000,11000,1
|
|
20230804,140700,247058780,10990,10990,10990,10990,0
|
|
20230804,140600,247058780,10990,10990,10990,10990,50
|
|
20230804,140500,246509280,10990,10980,10990,10980,2
|
|
20230804,140400,246487310,10970,10970,10970,10970,0
|
|
20230804,140300,246487310,10970,10970,10970,10970,36
|
|
20230804,140200,246092390,10960,10960,10960,10960,50
|
|
20230804,140100,245544390,10960,10960,10960,10960,25
|
|
20230804,140000,245270390,10970,10970,10970,10970,0
|
|
20230804,135900,245270390,10970,10970,10970,10970,50
|
|
20230804,135800,244721890,10970,10970,10970,10970,1
|
|
20230804,135700,244710920,10950,10950,10950,10950,399
|
|
20230804,135600,240341870,10950,10950,10950,10950,0
|
|
20230804,135500,240341870,10950,10950,10950,10950,0
|
|
20230804,135400,240341870,10950,10950,10950,10950,0
|
|
20230804,135300,240341870,10950,10950,10950,10950,0
|
|
20230804,135200,240341870,10950,10950,10950,10950,0
|
|
20230804,135100,240341870,10950,10950,10950,10950,0
|
|
20230804,135000,240341870,10950,10950,10950,10950,0
|
|
20230804,134900,240341870,10950,10950,10950,10950,0
|
|
20230804,134800,240341870,10950,10950,10950,10950,100
|
|
20230804,134700,239246870,10950,10950,10950,10950,0
|
|
20230804,134600,239246870,10950,10950,10950,10950,0
|
|
20230804,134500,239246870,10950,10950,10950,10950,0
|
|
20230804,134400,239246870,10950,10950,10950,10950,0
|
|
20230804,134300,239246870,10950,10950,10950,10950,0
|
|
20230804,134200,239246870,10950,10950,10950,10950,0
|
|
20230804,134100,239246870,10950,10950,10950,10950,0
|
|
20230804,134000,239246870,10950,10950,10950,10950,0
|
|
20230804,133900,239246870,10950,10950,10950,10950,0
|
|
20230804,133800,239246870,10950,10950,10950,10950,0
|
|
20230804,133700,239246870,10950,10950,10950,10950,1
|
|
20230804,133600,239235920,10900,10900,10900,10900,0
|
|
20230804,133500,239235920,10900,10900,10900,10900,0
|
|
20230804,133400,239235920,10900,10900,10900,10900,109
|
|
20230804,133300,238047820,10950,10950,10950,10950,0
|
|
20230804,133200,238047820,10950,10950,10950,10950,0
|
|
20230804,133100,238047820,10950,10950,10950,10950,0
|
|
20230804,133000,238047820,10950,10950,10950,10950,0
|
|
20230804,132900,238047820,10950,10950,10950,10950,0
|
|
20230804,132800,238047820,10950,10950,10950,10950,0
|
|
20230804,132700,238047820,10950,10950,10950,10950,0
|
|
20230804,132600,238047820,10950,10950,10950,10950,1
|
|
20230804,132500,238036870,10930,10910,10930,10910,352
|
|
20230804,132400,234194750,10890,10890,10890,10890,0
|
|
20230804,132300,234194750,10890,10890,10890,10890,0
|
|
20230804,132200,234194750,10890,10890,10890,10890,10
|
|
20230804,132100,234085850,10910,10910,10910,10910,238
|
|
20230804,132000,231489270,10930,10930,10930,10930,10
|
|
20230804,131900,231379970,10960,10960,10960,10960,0
|
|
20230804,131800,231379970,10960,10960,10960,10960,0
|
|
20230804,131700,231379970,10960,10960,10960,10960,0
|
|
20230804,131600,231379970,10960,10960,10960,10960,0
|
|
20230804,131500,231379970,10960,10960,10960,10960,0
|
|
20230804,131400,231379970,10960,10960,10960,10960,0
|
|
20230804,131300,231379970,10960,10960,10960,10960,0
|
|
20230804,131200,231379970,10960,10960,10960,10960,0
|
|
20230804,131100,231379970,10960,10960,10960,10960,0
|
|
20230804,131000,231379970,10960,10960,10960,10960,0
|
|
20230804,130900,231379970,10960,10960,10960,10960,100
|
|
20230804,130800,230283970,10970,10960,10970,10960,100
|
|
20230804,130700,229187670,10930,10930,10930,10930,0
|
|
20230804,130600,229187670,10930,10930,10930,10930,0
|
|
20230804,130500,229187670,10930,10930,10930,10930,0
|
|
20230804,130400,229187670,10930,10930,10930,10930,0
|
|
20230804,130300,229187670,10930,10930,10930,10930,0
|
|
20230804,130200,229187670,10930,10930,10930,10930,0
|
|
20230804,130100,229187670,10930,10930,10930,10930,0
|
|
20230804,130000,229187670,10930,10930,10930,10930,0
|
|
20230804,125900,229187670,10930,10930,10930,10930,0
|
|
20230804,125800,229187670,10930,10930,10930,10930,65
|
|
20230804,125700,228477220,10930,10930,10930,10930,0
|
|
20230804,125600,228477220,10930,10930,10930,10930,0
|
|
20230804,125500,228477220,10930,10930,10930,10930,25
|
|
20230804,125400,228203970,10930,10930,10930,10930,0
|
|
20230804,125300,228203970,10930,10930,10930,10930,0
|
|
20230804,125200,228203970,10930,10930,10930,10930,0
|
|
20230804,125100,228203970,10930,10930,10930,10930,0
|
|
20230804,125000,228203970,10930,10930,10930,10930,38
|
|
20230804,124900,227788630,10900,10900,10900,10900,223
|
|
20230804,124800,225357930,10900,10900,10900,10900,0
|
|
20230804,124700,225357930,10900,10900,10900,10900,10
|
|
20230804,124600,225248930,10870,10870,10870,10870,504
|
|
20230804,124500,219770450,10870,10870,10870,10870,0
|
|
20230804,124400,219770450,10870,10870,10870,10870,0
|
|
20230804,124300,219770450,10870,10870,10870,10870,0
|
|
20230804,124200,219770450,10870,10810,10870,10810,31
|
|
20230804,124100,219435280,10870,10870,10870,10870,1
|
|
20230804,124000,219424410,10800,10800,10800,10800,80
|
|
20230804,123900,218560410,10870,10870,10870,10870,0
|
|
20230804,123800,218560410,10870,10870,10870,10870,1
|
|
20230804,123700,218549540,10790,10790,10790,10790,65
|
|
20230804,123600,217848190,10790,10820,10820,10790,3200
|
|
20230804,123500,183277800,10820,10820,10820,10820,321
|
|
20230804,123400,179804580,10830,10830,10830,10830,138
|
|
20230804,123300,178310040,10870,10870,10870,10870,0
|
|
20230804,123200,178310040,10870,10860,10870,10860,20
|
|
20230804,123100,178092780,10870,10870,10870,10870,0
|
|
20230804,123000,178092780,10870,10870,10870,10870,0
|
|
20230804,122900,178092780,10870,10870,10870,10870,223
|
|
20230804,122800,175668770,10890,10890,10890,10890,0
|
|
20230804,122700,175668770,10890,10890,10890,10890,0
|
|
20230804,122600,175668770,10890,10890,10890,10890,0
|
|
20230804,122500,175668770,10890,10840,10890,10840,70
|
|
20230804,122400,174909590,10850,10880,10900,10850,1132
|
|
20230804,122300,162597530,10900,10900,10900,10900,0
|
|
20230804,122200,162597530,10900,10880,10900,10880,66
|
|
20230804,122100,161879430,10880,10890,10890,10880,419
|
|
20230804,122000,157316680,10900,10900,10900,10900,0
|
|
20230804,121900,157316680,10900,10900,10900,10900,48
|
|
20230804,121800,156793480,10900,10900,10900,10900,0
|
|
20230804,121700,156793480,10900,10900,10900,10900,0
|
|
20230804,121600,156793480,10900,10900,10900,10900,0
|
|
20230804,121500,156793480,10900,10900,10900,10900,46
|
|
20230804,121400,156292080,10900,10900,10900,10900,0
|
|
20230804,121300,156292080,10900,10900,10900,10900,0
|
|
20230804,121200,156292080,10900,10900,10900,10900,469
|
|
20230804,121100,151179980,10970,10970,10970,10970,19
|
|
20230804,121000,150971550,10900,10900,10900,10900,0
|
|
20230804,120900,150971550,10900,10900,10900,10900,0
|
|
20230804,120800,150971550,10900,10900,10900,10900,0
|
|
20230804,120700,150971550,10900,10900,10900,10900,0
|
|
20230804,120600,150971550,10900,10900,10900,10900,0
|
|
20230804,120500,150971550,10900,10900,10900,10900,0
|
|
20230804,120400,150971550,10900,10900,10900,10900,0
|
|
20230804,120300,150971550,10900,10900,10900,10900,0
|
|
20230804,120200,150971550,10900,10900,10900,10900,0
|
|
20230804,120100,150971550,10900,10900,10900,10900,0
|
|
20230804,120000,150971550,10900,10900,10900,10900,0
|
|
20230804,115900,150971550,10900,10900,10900,10900,0
|
|
20230804,115800,150971550,10900,10900,10900,10900,0
|
|
20230804,115700,150971550,10900,10900,10900,10900,0
|
|
20230804,115600,150971550,10900,10900,10900,10900,0
|
|
20230804,115500,150971550,10900,10900,10900,10900,0
|
|
20230804,115400,150971550,10900,10900,10900,10900,0
|
|
20230804,115300,150971550,10900,10900,10900,10900,0
|
|
20230804,115200,150971550,10900,10900,10900,10900,0
|
|
20230804,115100,150971550,10900,10900,10900,10900,0
|
|
20230804,115000,150971550,10900,10900,10900,10900,0
|
|
20230804,114900,150971550,10900,10900,10900,10900,0
|
|
20230804,114800,150971550,10900,10900,10900,10900,0
|
|
20230804,114700,150971550,10900,10900,10900,10900,0
|
|
20230804,114600,150971550,10900,10900,10900,10900,0
|
|
20230804,114500,150971550,10900,10900,10900,10900,0
|
|
20230804,114400,150971550,10900,10900,10900,10900,0
|
|
20230804,114300,150971550,10900,10910,10910,10900,170
|
|
20230804,114200,149118540,10970,10970,10970,10970,0
|
|
20230804,114100,149118540,10970,10970,10970,10970,0
|
|
20230804,114000,149118540,10970,10970,10970,10970,0
|
|
20230804,113900,149118540,10970,10970,10970,10970,0
|
|
20230804,113800,149118540,10970,10970,10970,10970,0
|
|
20230804,113700,149118540,10970,10970,10970,10970,0
|
|
20230804,113600,149118540,10970,10970,10970,10970,0
|
|
20230804,113500,149118540,10970,10970,10970,10970,0
|
|
20230804,113400,149118540,10970,10970,10970,10970,0
|
|
20230804,113300,149118540,10970,10970,10970,10970,0
|
|
20230804,113200,149118540,10970,10970,10970,10970,0
|
|
20230804,113100,149118540,10970,10970,10970,10970,1
|
|
20230804,113000,149107570,10900,10900,10900,10900,0
|
|
20230804,112900,149107570,10900,10900,10900,10900,0
|
|
20230804,112800,149107570,10900,10900,10900,10900,0
|
|
20230804,112700,149107570,10900,10900,10900,10900,0
|
|
20230804,112600,149107570,10900,10900,10900,10900,0
|
|
20230804,112500,149107570,10900,10900,10900,10900,0
|
|
20230804,112400,149107570,10900,10900,10900,10900,0
|
|
20230804,112300,149107570,10900,10900,10900,10900,0
|
|
20230804,112200,149107570,10900,10930,10930,10900,1000
|
|
20230804,112100,138200800,10930,10930,10930,10930,0
|
|
20230804,112000,138200800,10930,10930,10930,10930,0
|
|
20230804,111900,138200800,10930,10930,10930,10930,0
|
|
20230804,111800,138200800,10930,10930,10930,10930,0
|
|
20230804,111700,138200800,10930,10930,10930,10930,100
|
|
20230804,111600,137107800,10950,10950,10950,10950,0
|
|
20230804,111500,137107800,10950,10950,10950,10950,1
|
|
20230804,111400,137096850,10960,10950,10960,10950,15
|
|
20230804,111300,136932500,10930,10930,10930,10930,0
|
|
20230804,111200,136932500,10930,10930,10930,10930,0
|
|
20230804,111100,136932500,10930,10930,10930,10930,0
|
|
20230804,111000,136932500,10930,10930,10930,10930,200
|
|
20230804,110900,134746500,10920,10920,10920,10920,190
|
|
20230804,110800,132671700,10930,10930,10930,10930,206
|
|
20230804,110700,130420120,10920,10920,10920,10920,0
|
|
20230804,110600,130420120,10920,10920,10920,10920,0
|
|
20230804,110500,130420120,10920,10930,10930,10920,974
|
|
20230804,110400,119779640,11000,11000,11000,11000,0
|
|
20230804,110300,119779640,11000,11000,11000,11000,0
|
|
20230804,110200,119779640,11000,11000,11000,11000,2
|
|
20230804,110100,119757640,10940,10980,10980,10940,1310
|
|
20230804,110000,105421750,10990,10990,10990,10990,0
|
|
20230804,105900,105421750,10990,10990,10990,10990,0
|
|
20230804,105800,105421750,10990,10990,10990,10990,0
|
|
20230804,105700,105421750,10990,10990,10990,10990,0
|
|
20230804,105600,105421750,10990,10990,10990,10990,0
|
|
20230804,105500,105421750,10990,10990,10990,10990,0
|
|
20230804,105400,105421750,10990,10990,10990,10990,0
|
|
20230804,105300,105421750,10990,10990,10990,10990,0
|
|
20230804,105200,105421750,10990,10990,10990,10990,0
|
|
20230804,105100,105421750,10990,10990,10990,10990,0
|
|
20230804,105000,105421750,10990,10990,10990,10990,0
|
|
20230804,104900,105421750,10990,10990,10990,10990,0
|
|
20230804,104800,105421750,10990,10990,10990,10990,0
|
|
20230804,104700,105421750,10990,10990,10990,10990,335
|
|
20230804,104600,101740100,10990,10990,10990,10990,59
|
|
20230804,104500,101091690,11030,11030,11030,11030,0
|
|
20230804,104400,101091690,11030,11030,11030,11030,0
|
|
20230804,104300,101091690,11030,11030,11030,11030,0
|
|
20230804,104200,101091690,11030,11030,11030,11030,0
|
|
20230804,104100,101091690,11030,11030,11030,11030,0
|
|
20230804,104000,101091690,11030,11030,11030,11030,0
|
|
20230804,103900,101091690,11030,11030,11030,11030,0
|
|
20230804,103800,101091690,11030,11030,11030,11030,0
|
|
20230804,103700,101091690,11030,11030,11030,11030,0
|
|
20230804,103600,101091690,11030,11030,11030,11030,0
|
|
20230804,103500,101091690,11030,11030,11030,11030,0
|
|
20230804,103400,101091690,11030,11030,11030,11030,1
|
|
20230804,103300,101080660,11000,11000,11000,11000,0
|
|
20230804,103200,101080660,11000,11000,11000,11000,50
|
|
20230804,103100,100530660,11060,11060,11060,11060,0
|
|
20230804,103000,100530660,11060,11060,11060,11060,0
|
|
20230804,102900,100530660,11060,11060,11060,11060,0
|
|
20230804,102800,100530660,11060,11060,11060,11060,0
|
|
20230804,102700,100530660,11060,11060,11060,11060,0
|
|
20230804,102600,100530660,11060,11060,11060,11060,0
|
|
20230804,102500,100530660,11060,11060,11060,11060,0
|
|
20230804,102400,100530660,11060,11060,11060,11060,0
|
|
20230804,102300,100530660,11060,11060,11060,11060,1
|
|
20230804,102200,100519600,11000,11000,11000,11000,1
|
|
20230804,102100,100508600,11070,11070,11070,11070,0
|
|
20230804,102000,100508600,11070,11070,11070,11070,0
|
|
20230804,101900,100508600,11070,11070,11070,11070,0
|
|
20230804,101800,100508600,11070,11070,11070,11070,0
|
|
20230804,101700,100508600,11070,11070,11070,11070,0
|
|
20230804,101600,100508600,11070,11070,11070,11070,0
|
|
20230804,101500,100508600,11070,11070,11070,11070,0
|
|
20230804,101400,100508600,11070,11040,11070,11040,6
|
|
20230804,101300,100442290,10970,10980,10980,10970,76
|
|
20230804,101200,99608420,11030,11030,11030,11030,0
|
|
20230804,101100,99608420,11030,11030,11030,11030,3
|
|
20230804,101000,99575330,11030,11050,11050,11030,104
|
|
20230804,100900,98426190,11030,11030,11030,11030,0
|
|
20230804,100800,98426190,11030,11030,11030,11030,0
|
|
20230804,100700,98426190,11030,11030,11030,11030,0
|
|
20230804,100600,98426190,11030,11030,11030,11030,0
|
|
20230804,100500,98426190,11030,11030,11030,11030,0
|
|
20230804,100400,98426190,11030,11030,11030,11030,0
|
|
20230804,100300,98426190,11030,11030,11030,11030,20
|
|
20230804,100200,98205590,11040,11040,11040,11040,0
|
|
20230804,100100,98205590,11040,11040,11040,11040,0
|
|
20230804,100000,98205590,11040,11040,11040,11040,0
|
|
20230804,095900,98205590,11040,11040,11040,11040,0
|
|
20230804,095800,98205590,11040,11040,11040,11040,0
|
|
20230804,095700,98205590,11040,11040,11040,11040,1
|
|
20230804,095600,98194550,10970,10980,10980,10970,600
|
|
20230804,095500,91612480,11040,11040,11040,11040,0
|
|
20230804,095400,91612480,11040,11040,11040,11040,0
|
|
20230804,095300,91612480,11040,11040,11040,11040,0
|
|
20230804,095200,91612480,11040,11030,11040,11030,3200
|
|
20230804,095100,56292840,11030,11030,11030,11030,0
|
|
20230804,095000,56292840,11030,11030,11030,11030,0
|
|
20230804,094900,56292840,11030,11030,11030,11030,0
|
|
20230804,094800,56292840,11030,11030,11030,11030,0
|
|
20230804,094700,56292840,11030,11030,11030,11030,0
|
|
20230804,094600,56292840,11030,11030,11030,11030,0
|
|
20230804,094500,56292840,11030,11030,11030,11030,0
|
|
20230804,094400,56292840,11030,11030,11030,11030,0
|
|
20230804,094300,56292840,11030,11030,11030,11030,0
|
|
20230804,094200,56292840,11030,11030,11030,11030,0
|
|
20230804,094100,56292840,11030,11030,11030,11030,0
|
|
20230804,094000,56292840,11030,11030,11030,11030,0
|
|
20230804,093900,56292840,11030,11030,11030,11030,0
|
|
20230804,093800,56292840,11030,11030,11030,11030,0
|
|
20230804,093700,56292840,11030,11030,11030,11030,0
|
|
20230804,093600,56292840,11030,11030,11030,11030,0
|
|
20230804,093500,56292840,11030,11030,11030,11030,0
|
|
20230804,093400,56292840,11030,11030,11030,11030,10
|
|
20230804,093300,56182540,10970,10970,10970,10970,0
|
|
20230804,093200,56182540,10970,10970,10970,10970,0
|
|
20230804,093100,56182540,10970,10970,10970,10970,0
|
|
20230804,093000,56182540,10970,10970,10970,10970,0
|
|
20230804,092900,56182540,10970,10980,10980,10970,710
|
|
20230804,092800,48393430,11030,11030,11030,11030,0
|
|
20230804,092700,48393430,11030,11030,11030,11030,1
|
|
20230804,092600,48382400,10980,10980,10980,10980,9
|
|
20230804,092500,48283580,10980,10980,10980,10980,46
|
|
20230804,092400,47778500,11020,11020,11020,11020,618
|
|
20230804,092300,40968140,11040,11040,11040,11040,456
|
|
20230804,092200,35933900,11060,11040,11060,11040,47
|
|
20230804,092100,35414500,11020,11020,11020,11020,0
|
|
20230804,092000,35414500,11020,10990,11020,10990,28
|
|
20230804,091900,35106490,10990,10990,10990,10990,0
|
|
20230804,091800,35106490,10990,10990,10990,10990,0
|
|
20230804,091700,35106490,10990,10990,10990,10990,0
|
|
20230804,091600,35106490,10990,10980,10990,10980,41
|
|
20230804,091500,34656000,10930,10930,10930,10930,0
|
|
20230804,091400,34656000,10930,10930,10930,10930,38
|
|
20230804,091300,34240660,10940,10940,10940,10940,235
|
|
20230804,091200,31669760,11000,11000,11000,11000,26
|
|
20230804,091100,31383760,10990,10940,10990,10940,149
|
|
20230804,091000,29752630,10860,10860,10860,10860,0
|
|
20230804,090900,29752630,10860,10880,10880,10860,900
|
|
20230804,090800,19973790,10990,10990,10990,10990,637
|
|
20230804,090700,12973160,10980,10940,10980,10940,110
|
|
20230804,090600,11769190,10860,10890,10890,10860,576
|
|
20230804,090500,5510830,11070,11070,11070,11070,0
|
|
20230804,090400,5510830,11070,11070,11070,11070,3
|
|
20230804,090300,5477620,11070,11070,11070,11070,0
|
|
20230804,090200,5477620,11070,11060,11070,11060,34
|
|
20230804,090100,5101330,11090,11090,11090,11090,1
|
|
20230804,090000,5090240,11080,11090,11090,11080,459
|