683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,202000,271130080,14020,14020,14020,14020,325
|
|
20230822,201900,271130080,14020,14020,14020,14020,0
|
|
20230822,201800,271130080,14020,14020,14020,14020,0
|
|
20230822,201700,271130080,14020,14020,14020,14020,0
|
|
20230822,201600,271130080,14020,14020,14020,14020,0
|
|
20230822,201500,271130080,14020,14020,14020,14020,0
|
|
20230822,201400,271130080,14020,14020,14020,14020,0
|
|
20230822,201300,271130080,14020,14020,14020,14020,0
|
|
20230822,201200,271130080,14020,14020,14020,14020,0
|
|
20230822,201100,271130080,14020,14020,14020,14020,0
|
|
20230822,201000,271130080,14020,14020,14020,14020,0
|
|
20230822,200900,271130080,14020,14020,14020,14020,0
|
|
20230822,200800,271130080,14020,14020,14020,14020,0
|
|
20230822,200700,271130080,14020,14020,14020,14020,0
|
|
20230822,200600,271130080,14020,14020,14020,14020,0
|
|
20230822,200500,271130080,14020,14020,14020,14020,0
|
|
20230822,200400,271130080,14020,14020,14020,14020,0
|
|
20230822,200300,271130080,14020,14020,14020,14020,0
|
|
20230822,200200,271130080,14020,14020,14020,14020,0
|
|
20230822,200100,271130080,14020,14020,14020,14020,0
|
|
20230822,200000,271130080,14020,14020,14020,14020,0
|
|
20230822,195900,271130080,14020,14020,14020,14020,0
|
|
20230822,195800,271130080,14020,14020,14020,14020,0
|
|
20230822,195700,271130080,14020,14020,14020,14020,0
|
|
20230822,195600,271130080,14020,14020,14020,14020,0
|
|
20230822,195500,271130080,14020,14020,14020,14020,0
|
|
20230822,195400,271130080,14020,14020,14020,14020,0
|
|
20230822,195300,271130080,14020,14020,14020,14020,0
|
|
20230822,195200,271130080,14020,14020,14020,14020,0
|
|
20230822,195100,271130080,14020,14020,14020,14020,0
|
|
20230822,195000,271130080,14020,14020,14020,14020,325
|
|
20230822,194900,271130080,14020,14020,14020,14020,0
|
|
20230822,194800,271130080,14020,14020,14020,14020,0
|
|
20230822,194700,271130080,14020,14020,14020,14020,0
|
|
20230822,194600,271130080,14020,14020,14020,14020,0
|
|
20230822,194500,271130080,14020,14020,14020,14020,0
|
|
20230822,194400,271130080,14020,14020,14020,14020,0
|
|
20230822,194300,271130080,14020,14020,14020,14020,0
|
|
20230822,194200,271130080,14020,14020,14020,14020,0
|
|
20230822,194100,271130080,14020,14020,14020,14020,0
|
|
20230822,194000,271130080,14020,14020,14020,14020,0
|
|
20230822,193900,271130080,14020,14020,14020,14020,0
|
|
20230822,193800,271130080,14020,14020,14020,14020,0
|
|
20230822,193700,271130080,14020,14020,14020,14020,0
|
|
20230822,193600,271130080,14020,14020,14020,14020,0
|
|
20230822,193500,271130080,14020,14020,14020,14020,0
|
|
20230822,193400,271130080,14020,14020,14020,14020,0
|
|
20230822,193300,271130080,14020,14020,14020,14020,0
|
|
20230822,193200,271130080,14020,14020,14020,14020,0
|
|
20230822,193100,271130080,14020,14020,14020,14020,0
|
|
20230822,193000,271130080,14020,14020,14020,14020,0
|
|
20230822,192900,271130080,14020,14020,14020,14020,0
|
|
20230822,192800,271130080,14020,14020,14020,14020,0
|
|
20230822,192700,271130080,14020,14020,14020,14020,0
|
|
20230822,192600,271130080,14020,14020,14020,14020,0
|
|
20230822,192500,271130080,14020,14020,14020,14020,0
|
|
20230822,192400,271130080,14020,14020,14020,14020,0
|
|
20230822,192300,271130080,14020,14020,14020,14020,0
|
|
20230822,192200,271130080,14020,14020,14020,14020,0
|
|
20230822,192100,271130080,14020,14020,14020,14020,0
|
|
20230822,192000,271130080,14020,14020,14020,14020,325
|
|
20230822,191900,271130080,14020,14020,14020,14020,0
|
|
20230822,191800,271130080,14020,14020,14020,14020,0
|
|
20230822,191700,271130080,14020,14020,14020,14020,0
|
|
20230822,191600,271130080,14020,14020,14020,14020,0
|
|
20230822,191500,271130080,14020,14020,14020,14020,0
|
|
20230822,191400,271130080,14020,14020,14020,14020,0
|
|
20230822,191300,271130080,14020,14020,14020,14020,0
|
|
20230822,191200,271130080,14020,14020,14020,14020,0
|
|
20230822,191100,271130080,14020,14020,14020,14020,0
|
|
20230822,191000,271130080,14020,14020,14020,14020,0
|
|
20230822,190900,271130080,14020,14020,14020,14020,0
|
|
20230822,190800,271130080,14020,14020,14020,14020,0
|
|
20230822,190700,271130080,14020,14020,14020,14020,0
|
|
20230822,190600,271130080,14020,14020,14020,14020,0
|
|
20230822,190500,271130080,14020,14020,14020,14020,0
|
|
20230822,190400,271130080,14020,14020,14020,14020,0
|
|
20230822,190300,271130080,14020,14020,14020,14020,0
|
|
20230822,190200,271130080,14020,14020,14020,14020,0
|
|
20230822,190100,271130080,14020,14020,14020,14020,0
|
|
20230822,190000,271130080,14020,14020,14020,14020,0
|
|
20230822,185900,271130080,14020,14020,14020,14020,0
|
|
20230822,185800,271130080,14020,14020,14020,14020,0
|
|
20230822,185700,271130080,14020,14020,14020,14020,0
|
|
20230822,185600,271130080,14020,14020,14020,14020,0
|
|
20230822,185500,271130080,14020,14020,14020,14020,0
|
|
20230822,185400,271130080,14020,14020,14020,14020,0
|
|
20230822,185300,271130080,14020,14020,14020,14020,0
|
|
20230822,185200,271130080,14020,14020,14020,14020,0
|
|
20230822,185100,271130080,14020,14020,14020,14020,0
|
|
20230822,185000,271130080,14020,14020,14020,14020,325
|
|
20230822,184900,271130080,14020,14020,14020,14020,0
|
|
20230822,184800,271130080,14020,14020,14020,14020,0
|
|
20230822,184700,271130080,14020,14020,14020,14020,0
|
|
20230822,184600,271130080,14020,14020,14020,14020,0
|
|
20230822,184500,271130080,14020,14020,14020,14020,0
|
|
20230822,184400,271130080,14020,14020,14020,14020,0
|
|
20230822,184300,271130080,14020,14020,14020,14020,0
|
|
20230822,184200,271130080,14020,14020,14020,14020,0
|
|
20230822,184100,271130080,14020,14020,14020,14020,0
|
|
20230822,184000,271130080,14020,14020,14020,14020,0
|
|
20230822,183900,271130080,14020,14020,14020,14020,0
|
|
20230822,183800,271130080,14020,14020,14020,14020,0
|
|
20230822,183700,271130080,14020,14020,14020,14020,0
|
|
20230822,183600,271130080,14020,14020,14020,14020,0
|
|
20230822,183500,271130080,14020,14020,14020,14020,0
|
|
20230822,183400,271130080,14020,14020,14020,14020,0
|
|
20230822,183300,271130080,14020,14020,14020,14020,0
|
|
20230822,183200,271130080,14020,14020,14020,14020,0
|
|
20230822,183100,271130080,14020,14020,14020,14020,0
|
|
20230822,183000,271130080,14020,14020,14020,14020,0
|
|
20230822,182900,271130080,14020,14020,14020,14020,0
|
|
20230822,182800,271130080,14020,14020,14020,14020,0
|
|
20230822,182700,271130080,14020,14020,14020,14020,0
|
|
20230822,182600,271130080,14020,14020,14020,14020,0
|
|
20230822,182500,271130080,14020,14020,14020,14020,0
|
|
20230822,182400,271130080,14020,14020,14020,14020,0
|
|
20230822,182300,271130080,14020,14020,14020,14020,0
|
|
20230822,182200,271130080,14020,14020,14020,14020,0
|
|
20230822,182100,271130080,14020,14020,14020,14020,0
|
|
20230822,182000,271130080,14020,14020,14020,14020,325
|
|
20230822,181900,271130080,14020,14020,14020,14020,0
|
|
20230822,181800,271130080,14020,14020,14020,14020,0
|
|
20230822,181700,271130080,14020,14020,14020,14020,0
|
|
20230822,181600,271130080,14020,14020,14020,14020,0
|
|
20230822,181500,271130080,14020,14020,14020,14020,0
|
|
20230822,181400,271130080,14020,14020,14020,14020,0
|
|
20230822,181300,271130080,14020,14020,14020,14020,0
|
|
20230822,181200,271130080,14020,14020,14020,14020,0
|
|
20230822,181100,271130080,14020,14020,14020,14020,0
|
|
20230822,181000,271130080,14020,14020,14020,14020,0
|
|
20230822,180900,271130080,14020,14020,14020,14020,0
|
|
20230822,180800,271130080,14020,14020,14020,14020,0
|
|
20230822,180700,271130080,14020,14020,14020,14020,0
|
|
20230822,180600,271130080,14020,14020,14020,14020,0
|
|
20230822,180500,271130080,14020,14020,14020,14020,0
|
|
20230822,180400,271130080,14020,14020,14020,14020,0
|
|
20230822,180300,271130080,14020,14020,14020,14020,0
|
|
20230822,180200,271130080,14020,14020,14020,14020,0
|
|
20230822,180100,271130080,14020,14020,14020,14020,0
|
|
20230822,180000,271130080,14020,14020,14020,14020,0
|
|
20230822,175900,271130080,14020,14020,14020,14020,0
|
|
20230822,175800,271130080,14020,14020,14020,14020,0
|
|
20230822,175700,271130080,14020,14020,14020,14020,0
|
|
20230822,175600,271130080,14020,14020,14020,14020,0
|
|
20230822,175500,271130080,14020,14020,14020,14020,0
|
|
20230822,175400,271130080,14020,14020,14020,14020,0
|
|
20230822,175300,271130080,14020,14020,14020,14020,0
|
|
20230822,175200,271130080,14020,14020,14020,14020,0
|
|
20230822,175100,271130080,14020,14020,14020,14020,0
|
|
20230822,175000,271130080,14020,14020,14020,14020,325
|
|
20230822,174900,271130080,14020,14020,14020,14020,0
|
|
20230822,174800,271130080,14020,14020,14020,14020,0
|
|
20230822,174700,271130080,14020,14020,14020,14020,0
|
|
20230822,174600,271130080,14020,14020,14020,14020,0
|
|
20230822,174500,271130080,14020,14020,14020,14020,0
|
|
20230822,174400,271130080,14020,14020,14020,14020,0
|
|
20230822,174300,271130080,14020,14020,14020,14020,0
|
|
20230822,174200,271130080,14020,14020,14020,14020,0
|
|
20230822,174100,271130080,14020,14020,14020,14020,0
|
|
20230822,174000,271130080,14020,14020,14020,14020,0
|
|
20230822,173900,271130080,14020,14020,14020,14020,0
|
|
20230822,173800,271130080,14020,14020,14020,14020,0
|
|
20230822,173700,271130080,14020,14020,14020,14020,0
|
|
20230822,173600,271130080,14020,14020,14020,14020,0
|
|
20230822,173500,271130080,14020,14020,14020,14020,0
|
|
20230822,173400,271130080,14020,14020,14020,14020,0
|
|
20230822,173300,271130080,14020,14020,14020,14020,0
|
|
20230822,173200,271130080,14020,14020,14020,14020,0
|
|
20230822,173100,271130080,14020,14020,14020,14020,0
|
|
20230822,173000,271130080,14020,14020,14020,14020,0
|
|
20230822,172900,271130080,14020,14020,14020,14020,0
|
|
20230822,172800,271130080,14020,14020,14020,14020,0
|
|
20230822,172700,271130080,14020,14020,14020,14020,0
|
|
20230822,172600,271130080,14020,14020,14020,14020,0
|
|
20230822,172500,271130080,14020,14020,14020,14020,0
|
|
20230822,172400,271130080,14020,14020,14020,14020,0
|
|
20230822,172300,271130080,14020,14020,14020,14020,0
|
|
20230822,172200,271130080,14020,14020,14020,14020,0
|
|
20230822,172100,271130080,14020,14020,14020,14020,0
|
|
20230822,172000,271130080,14020,14020,14020,14020,325
|
|
20230822,171900,271130080,14020,14020,14020,14020,0
|
|
20230822,171800,271130080,14020,14020,14020,14020,0
|
|
20230822,171700,271130080,14020,14020,14020,14020,0
|
|
20230822,171600,271130080,14020,14020,14020,14020,0
|
|
20230822,171500,271130080,14020,14020,14020,14020,0
|
|
20230822,171400,271130080,14020,14020,14020,14020,0
|
|
20230822,171300,271130080,14020,14020,14020,14020,0
|
|
20230822,171200,271130080,14020,14020,14020,14020,0
|
|
20230822,171100,271130080,14020,14020,14020,14020,0
|
|
20230822,171000,271130080,14020,14020,14020,14020,0
|
|
20230822,170900,271130080,14020,14020,14020,14020,0
|
|
20230822,170800,271130080,14020,14020,14020,14020,0
|
|
20230822,170700,271130080,14020,14020,14020,14020,0
|
|
20230822,170600,271130080,14020,14020,14020,14020,0
|
|
20230822,170500,271130080,14020,14020,14020,14020,0
|
|
20230822,170400,271130080,14020,14020,14020,14020,0
|
|
20230822,170300,271130080,14020,14020,14020,14020,0
|
|
20230822,170200,271130080,14020,14020,14020,14020,0
|
|
20230822,170100,271130080,14020,14020,14020,14020,0
|
|
20230822,170000,271130080,14020,14020,14020,14020,0
|
|
20230822,165900,271130080,14020,14020,14020,14020,0
|
|
20230822,165800,271130080,14020,14020,14020,14020,0
|
|
20230822,165700,271130080,14020,14020,14020,14020,0
|
|
20230822,165600,271130080,14020,14020,14020,14020,0
|
|
20230822,165500,271130080,14020,14020,14020,14020,0
|
|
20230822,165400,271130080,14020,14020,14020,14020,0
|
|
20230822,165300,271130080,14020,14020,14020,14020,0
|
|
20230822,165200,271130080,14020,14020,14020,14020,0
|
|
20230822,165100,271130080,14020,14020,14020,14020,0
|
|
20230822,165000,271130080,14020,14020,14020,14020,325
|
|
20230822,164900,271130080,14020,14020,14020,14020,0
|
|
20230822,164800,271130080,14020,14020,14020,14020,0
|
|
20230822,164700,271130080,14020,14020,14020,14020,0
|
|
20230822,164600,271130080,14020,14020,14020,14020,0
|
|
20230822,164500,271130080,14020,14020,14020,14020,0
|
|
20230822,164400,271130080,14020,14020,14020,14020,0
|
|
20230822,164300,271130080,14020,14020,14020,14020,0
|
|
20230822,164200,271130080,14020,14020,14020,14020,0
|
|
20230822,164100,271130080,14020,14020,14020,14020,0
|
|
20230822,164000,271130080,14020,14020,14020,14020,0
|
|
20230822,163900,271130080,14020,14020,14020,14020,0
|
|
20230822,163800,271130080,14020,14020,14020,14020,0
|
|
20230822,163700,271130080,14020,14020,14020,14020,0
|
|
20230822,163600,271130080,14020,14020,14020,14020,0
|
|
20230822,163500,271130080,14020,14020,14020,14020,0
|
|
20230822,163400,271130080,14020,14020,14020,14020,0
|
|
20230822,163300,271130080,14020,14020,14020,14020,0
|
|
20230822,163200,271130080,14020,14020,14020,14020,0
|
|
20230822,163100,271130080,14020,14020,14020,14020,0
|
|
20230822,163000,271130080,14020,14020,14020,14020,0
|
|
20230822,162900,271130080,14020,14020,14020,14020,0
|
|
20230822,162800,271130080,14020,14020,14020,14020,0
|
|
20230822,162700,271130080,14020,14020,14020,14020,0
|
|
20230822,162600,271130080,14020,14020,14020,14020,0
|
|
20230822,162500,271130080,14020,14020,14020,14020,0
|
|
20230822,162400,271130080,14020,14020,14020,14020,0
|
|
20230822,162300,271130080,14020,14020,14020,14020,0
|
|
20230822,162200,271130080,14020,14020,14020,14020,0
|
|
20230822,162100,271130080,14020,14020,14020,14020,0
|
|
20230822,162000,271130080,14020,14020,14020,14020,325
|
|
20230822,161900,271130080,14020,14020,14020,14020,0
|
|
20230822,161800,271130080,14020,14020,14020,14020,0
|
|
20230822,161700,271130080,14020,14020,14020,14020,0
|
|
20230822,161600,271130080,14020,14020,14020,14020,0
|
|
20230822,161500,271130080,14020,14020,14020,14020,0
|
|
20230822,161400,271130080,14020,14020,14020,14020,0
|
|
20230822,161300,271130080,14020,14020,14020,14020,0
|
|
20230822,161200,271130080,14020,14020,14020,14020,0
|
|
20230822,161100,271130080,14020,14020,14020,14020,0
|
|
20230822,161000,271130080,14020,14020,14020,14020,0
|
|
20230822,160900,271130080,14020,14020,14020,14020,0
|
|
20230822,160800,271130080,14020,14020,14020,14020,0
|
|
20230822,160700,271130080,14020,14020,14020,14020,0
|
|
20230822,160600,271130080,14020,14020,14020,14020,0
|
|
20230822,160500,271130080,14020,14020,14020,14020,0
|
|
20230822,160400,271130080,14020,14020,14020,14020,0
|
|
20230822,160300,271130080,14020,14020,14020,14020,0
|
|
20230822,160200,271130080,14020,14020,14020,14020,0
|
|
20230822,160100,271130080,14020,14020,14020,14020,0
|
|
20230822,160000,271130080,14020,14020,14020,14020,0
|
|
20230822,155900,271130080,14020,14020,14020,14020,0
|
|
20230822,155800,271130080,14020,14020,14020,14020,0
|
|
20230822,155700,271130080,14020,14020,14020,14020,0
|
|
20230822,155600,271130080,14020,14020,14020,14020,0
|
|
20230822,155500,271130080,14020,14020,14020,14020,0
|
|
20230822,155400,271130080,14020,14020,14020,14020,0
|
|
20230822,155300,271130080,14020,14020,14020,14020,0
|
|
20230822,155200,271130080,14020,14020,14020,14020,0
|
|
20230822,155100,271130080,14020,14020,14020,14020,0
|
|
20230822,155000,271130080,14020,14020,14020,14020,325
|
|
20230822,154900,271130080,14020,14020,14020,14020,0
|
|
20230822,154800,271130080,14020,14020,14020,14020,0
|
|
20230822,154700,271130080,14020,14020,14020,14020,0
|
|
20230822,154600,271130080,14020,14020,14020,14020,0
|
|
20230822,154500,271130080,14020,14020,14020,14020,0
|
|
20230822,154400,271130080,14020,14020,14020,14020,0
|
|
20230822,154300,271130080,14020,14020,14020,14020,0
|
|
20230822,154200,271130080,14020,14020,14020,14020,0
|
|
20230822,154100,271130080,14020,14020,14020,14020,0
|
|
20230822,154000,271130080,14020,14020,14020,14020,0
|
|
20230822,153900,271130080,14020,14020,14020,14020,0
|
|
20230822,153800,271130080,14020,14020,14020,14020,0
|
|
20230822,153700,271130080,14020,14020,14020,14020,0
|
|
20230822,153600,271130080,14020,14020,14020,14020,0
|
|
20230822,153500,271130080,14020,14020,14020,14020,0
|
|
20230822,153400,271130080,14020,14020,14020,14020,0
|
|
20230822,153300,271130080,14020,14020,14020,14020,0
|
|
20230822,153200,271130080,14020,14020,14020,14020,0
|
|
20230822,153100,271130080,14020,14020,14020,14020,0
|
|
20230822,153000,271130080,14020,14020,14020,14020,325
|
|
20230822,152900,266573580,14030,14030,14030,14030,0
|
|
20230822,152800,266573580,14030,14030,14030,14030,0
|
|
20230822,152700,266573580,14030,14030,14030,14030,0
|
|
20230822,152600,266573580,14030,14030,14030,14030,0
|
|
20230822,152500,266573580,14030,14030,14030,14030,0
|
|
20230822,152400,266573580,14030,14030,14030,14030,0
|
|
20230822,152300,266573580,14030,14030,14030,14030,0
|
|
20230822,152200,266573580,14030,14030,14030,14030,0
|
|
20230822,152100,266573580,14030,14030,14030,14030,0
|
|
20230822,152000,266573580,14030,14030,14030,14030,0
|
|
20230822,151900,266573580,14030,14040,14050,14030,26
|
|
20230822,151800,266208620,14040,14020,14040,14010,167
|
|
20230822,151700,263867680,14010,14020,14020,14010,10
|
|
20230822,151600,263727570,14010,14020,14020,14010,75
|
|
20230822,151500,262676210,14030,14030,14030,14030,10
|
|
20230822,151400,262535910,14010,14010,14010,14010,49
|
|
20230822,151300,261849420,14040,14040,14040,14040,5
|
|
20230822,151200,261779220,14010,14010,14010,14010,8
|
|
20230822,151100,261667140,14010,14010,14010,14010,268
|
|
20230822,151000,257912460,14010,14010,14010,14010,51
|
|
20230822,150900,257197950,14010,14010,14010,14010,146
|
|
20230822,150800,255152490,14010,14010,14010,14010,0
|
|
20230822,150700,255152490,14010,14010,14010,14010,194
|
|
20230822,150600,252434550,14010,14020,14020,14010,751
|
|
20230822,150500,241906850,14020,14020,14020,14020,3
|
|
20230822,150400,241864790,14020,14020,14020,14020,0
|
|
20230822,150300,241864790,14020,14020,14020,14020,0
|
|
20230822,150200,241864790,14020,14020,14020,14020,0
|
|
20230822,150100,241864790,14020,14020,14020,14020,1
|
|
20230822,150000,241850770,14020,14020,14020,14020,19
|
|
20230822,145900,241584390,14020,14020,14020,14020,11
|
|
20230822,145800,241430170,14020,14040,14040,14020,22
|
|
20230822,145700,241121610,14030,14020,14030,14020,13
|
|
20230822,145600,240939330,14020,14020,14020,14020,0
|
|
20230822,145500,240939330,14020,14020,14020,14020,11
|
|
20230822,145400,240785110,14020,14020,14020,14020,11
|
|
20230822,145300,240630890,14020,14020,14020,14020,11
|
|
20230822,145200,240476670,14020,14020,14020,14020,37
|
|
20230822,145100,239957930,14020,14030,14030,14020,12
|
|
20230822,145000,239789680,14020,14020,14020,14020,21
|
|
20230822,144900,239495260,14020,14020,14020,14020,11
|
|
20230822,144800,239341040,14020,14020,14020,14020,0
|
|
20230822,144700,239341040,14020,14020,14020,14020,47
|
|
20230822,144600,238682100,14020,14020,14020,14020,11
|
|
20230822,144500,238527880,14020,14030,14030,14020,58
|
|
20230822,144400,237714670,14020,14020,14030,14020,131
|
|
20230822,144300,235878040,14020,14020,14020,14020,537
|
|
20230822,144200,228349300,14020,14020,14020,14020,46
|
|
20230822,144100,227704380,14020,14020,14020,14020,0
|
|
20230822,144000,227704380,14020,14020,14020,14020,15
|
|
20230822,143900,227494080,14020,14020,14020,14020,11
|
|
20230822,143800,227339860,14020,14020,14020,14020,11
|
|
20230822,143700,227185640,14040,14040,14040,14040,204
|
|
20230822,143600,224321480,14020,14030,14030,14020,124
|
|
20230822,143500,222581860,14030,14030,14030,14020,330
|
|
20230822,143400,217951990,14040,14030,14040,14030,12
|
|
20230822,143300,217783620,14030,14040,14040,14030,226
|
|
20230822,143200,214611730,14050,14060,14060,14050,984
|
|
20230822,143100,200786520,14050,14060,14060,14050,12
|
|
20230822,143000,200617910,14070,14070,14070,14070,1
|
|
20230822,142900,200603840,14050,14050,14050,14050,11
|
|
20230822,142800,200449290,14050,14050,14050,14050,11
|
|
20230822,142700,200294740,14070,14050,14070,14050,15
|
|
20230822,142600,200083910,14060,14050,14060,14050,10
|
|
20230822,142500,199943400,14050,14050,14050,14050,11
|
|
20230822,142400,199788850,14050,14050,14050,14050,11
|
|
20230822,142300,199634300,14050,14050,14050,14050,19
|
|
20230822,142200,199367350,14050,14050,14050,14050,0
|
|
20230822,142100,199367350,14050,14050,14050,14050,11
|
|
20230822,142000,199212800,14050,14050,14050,14050,18
|
|
20230822,141900,198959900,14050,14050,14050,14050,0
|
|
20230822,141800,198959900,14050,14060,14060,14050,97
|
|
20230822,141700,197596260,14060,14060,14060,14060,18
|
|
20230822,141600,197343180,14060,14060,14060,14060,11
|
|
20230822,141500,197188520,14060,14060,14060,14060,2
|
|
20230822,141400,197160400,14060,14060,14060,14060,68
|
|
20230822,141300,196204320,14070,14070,14070,14060,24
|
|
20230822,141200,195866740,14060,14060,14060,14060,11
|
|
20230822,141100,195712080,14060,14070,14070,14060,63
|
|
20230822,141000,194826200,14060,14060,14060,14060,11
|
|
20230822,140900,194671540,14060,14060,14060,14060,11
|
|
20230822,140800,194516880,14070,14070,14070,14060,19
|
|
20230822,140700,194249660,14060,14060,14060,14060,0
|
|
20230822,140600,194249660,14060,14060,14060,14060,65
|
|
20230822,140500,193335760,14060,14060,14060,14060,11
|
|
20230822,140400,193181100,14070,14070,14070,14070,1
|
|
20230822,140300,193167030,14050,14050,14070,14050,233
|
|
20230822,140200,189891220,14050,14070,14070,14050,1007
|
|
20230822,140100,175733050,14070,14070,14070,14070,14
|
|
20230822,140000,175536070,14070,14080,14080,14070,217
|
|
20230822,135900,172482870,14070,14070,14070,14070,11
|
|
20230822,135800,172328100,14070,14070,14070,14070,11
|
|
20230822,135700,172173330,14070,14070,14070,14070,11
|
|
20230822,135600,172018560,14070,14070,14070,14070,0
|
|
20230822,135500,172018560,14070,14070,14070,14070,11
|
|
20230822,135400,171863790,14070,14070,14070,14070,11
|
|
20230822,135300,171709020,14070,14070,14070,14070,11
|
|
20230822,135200,171554250,14070,14070,14070,14070,0
|
|
20230822,135100,171554250,14070,14070,14070,14070,11
|
|
20230822,135000,171399480,14070,14070,14070,14070,11
|
|
20230822,134900,171244710,14070,14070,14070,14070,0
|
|
20230822,134800,171244710,14070,14070,14070,14070,11
|
|
20230822,134700,171089940,14070,14080,14080,14070,205
|
|
20230822,134600,168203650,14080,14080,14080,14080,11
|
|
20230822,134500,168048770,14080,14080,14080,14080,0
|
|
20230822,134400,168048770,14080,14080,14080,14080,11
|
|
20230822,134300,167893890,14080,14080,14080,14080,11
|
|
20230822,134200,167739010,14080,14080,14080,14080,11
|
|
20230822,134100,167584130,14080,14080,14080,14080,0
|
|
20230822,134000,167584130,14080,14080,14080,14080,15
|
|
20230822,133900,167372930,14080,14080,14080,14080,11
|
|
20230822,133800,167218050,14080,14080,14080,14080,0
|
|
20230822,133700,167218050,14080,14080,14080,14080,12
|
|
20230822,133600,167049090,14080,14080,14080,14080,11
|
|
20230822,133500,166894210,14080,14090,14090,14080,51
|
|
20230822,133400,166175730,14090,14090,14090,14090,0
|
|
20230822,133300,166175730,14090,14090,14090,14090,11
|
|
20230822,133200,166020740,14090,14090,14090,14090,11
|
|
20230822,133100,165865750,14090,14090,14090,14090,11
|
|
20230822,133000,165710760,14080,14080,14080,14080,5
|
|
20230822,132900,165640360,14080,14090,14090,14080,23
|
|
20230822,132800,165316400,14090,14090,14090,14090,10
|
|
20230822,132700,165175500,14090,14090,14090,14090,50
|
|
20230822,132600,164471000,14090,14090,14090,14090,36
|
|
20230822,132500,163963760,14090,14090,14090,14090,28
|
|
20230822,132400,163569240,14090,14090,14090,14090,0
|
|
20230822,132300,163569240,14090,14090,14090,14090,17
|
|
20230822,132200,163329710,14090,14090,14090,14090,0
|
|
20230822,132100,163329710,14090,14090,14090,14090,0
|
|
20230822,132000,163329710,14090,14100,14100,14090,462
|
|
20230822,131900,156815890,14100,14100,14100,14100,0
|
|
20230822,131800,156815890,14100,14100,14100,14100,0
|
|
20230822,131700,156815890,14100,14100,14100,14100,0
|
|
20230822,131600,156815890,14100,14100,14100,14100,0
|
|
20230822,131500,156815890,14100,14100,14100,14100,57
|
|
20230822,131400,156012190,14100,14100,14100,14100,0
|
|
20230822,131300,156012190,14100,14100,14100,14100,270
|
|
20230822,131200,152205190,14100,14120,14120,14100,351
|
|
20230822,131100,147251750,14130,14130,14130,14130,0
|
|
20230822,131000,147251750,14130,14130,14130,14130,112
|
|
20230822,130900,145669190,14140,14140,14140,14140,488
|
|
20230822,130800,138768870,14150,14150,14150,14150,0
|
|
20230822,130700,138768870,14150,14150,14150,14150,0
|
|
20230822,130600,138768870,14150,14150,14150,14150,0
|
|
20230822,130500,138768870,14150,14150,14150,14150,100
|
|
20230822,130400,137353870,14150,14150,14150,14150,0
|
|
20230822,130300,137353870,14150,14150,14150,14150,2
|
|
20230822,130200,137325570,14140,14150,14170,14140,45
|
|
20230822,130100,136688950,14160,14160,14160,14160,6
|
|
20230822,130000,136603990,14160,14180,14180,14160,15
|
|
20230822,125900,136391520,14180,14180,14180,14180,3
|
|
20230822,125800,136348980,14180,14180,14180,14180,2
|
|
20230822,125700,136320620,14180,14180,14180,14180,11
|
|
20230822,125600,136164640,14180,14180,14180,14170,6
|
|
20230822,125500,136079600,14170,14180,14180,14170,3
|
|
20230822,125400,136037070,14190,14180,14190,14150,53
|
|
20230822,125300,135286890,14190,14170,14190,14170,3
|
|
20230822,125200,135244340,14190,14190,14190,14190,2
|
|
20230822,125100,135215960,14160,14190,14190,14160,12
|
|
20230822,125000,135046000,14190,14180,14190,14150,77
|
|
20230822,124900,133956170,14190,14150,14190,14150,78
|
|
20230822,124800,132852390,14190,14190,14190,14190,1
|
|
20230822,124700,132838200,14190,14170,14190,14160,468
|
|
20230822,124600,126211250,14190,14200,14200,14170,15
|
|
20230822,124500,125998590,14200,14190,14200,14180,4
|
|
20230822,124400,125941840,14200,14200,14200,14180,15
|
|
20230822,124300,125729050,14200,14200,14200,14200,2
|
|
20230822,124200,125700650,14200,14200,14200,14200,2
|
|
20230822,124100,125672250,14200,14180,14200,14180,3
|
|
20230822,124000,125629690,14210,14210,14210,14210,2
|
|
20230822,123900,125601270,14160,14210,14210,14160,81
|
|
20230822,123800,124454240,14210,14210,14210,14200,12
|
|
20230822,123700,124283820,14210,14210,14210,14210,2
|
|
20230822,123600,124255400,14210,14210,14210,14210,1
|
|
20230822,123500,124241190,14210,14160,14210,14160,16
|
|
20230822,123400,124014080,14210,14210,14210,14210,2
|
|
20230822,123300,123985660,14210,14210,14210,14210,2
|
|
20230822,123200,123957240,14220,14220,14220,14220,1
|
|
20230822,123100,123943020,14230,14230,14230,14230,2
|
|
20230822,123000,123914560,14240,14240,14240,14240,37
|
|
20230822,122900,123387680,14150,14150,14150,14150,60
|
|
20230822,122800,122538680,14240,14240,14240,14240,0
|
|
20230822,122700,122538680,14240,14240,14240,14240,10
|
|
20230822,122600,122396280,14240,14180,14240,14180,53
|
|
20230822,122500,121642400,14150,14150,14150,14150,0
|
|
20230822,122400,121642400,14150,14150,14150,14150,0
|
|
20230822,122300,121642400,14150,14160,14160,14150,188
|
|
20230822,122200,118981750,14170,14170,14170,14170,0
|
|
20230822,122100,118981750,14170,14170,14170,14170,10
|
|
20230822,122000,118840050,14180,14180,14180,14180,0
|
|
20230822,121900,118840050,14180,14190,14190,14180,91
|
|
20230822,121800,117549170,14190,14190,14190,14190,0
|
|
20230822,121700,117549170,14190,14190,14190,14190,0
|
|
20230822,121600,117549170,14190,14190,14190,14190,0
|
|
20230822,121500,117549170,14190,14190,14200,14190,26
|
|
20230822,121400,117180190,14190,14190,14190,14190,0
|
|
20230822,121300,117180190,14190,14190,14190,14190,0
|
|
20230822,121200,117180190,14190,14190,14190,14190,0
|
|
20230822,121100,117180190,14190,14190,14190,14190,0
|
|
20230822,121000,117180190,14190,14190,14190,14190,5
|
|
20230822,120900,117109240,14190,14190,14190,14190,0
|
|
20230822,120800,117109240,14190,14190,14190,14190,0
|
|
20230822,120700,117109240,14190,14190,14190,14190,0
|
|
20230822,120600,117109240,14190,14190,14190,14190,0
|
|
20230822,120500,117109240,14190,14190,14190,14190,0
|
|
20230822,120400,117109240,14190,14190,14190,14190,0
|
|
20230822,120300,117109240,14190,14190,14190,14190,0
|
|
20230822,120200,117109240,14190,14190,14190,14190,0
|
|
20230822,120100,117109240,14190,14190,14190,14190,0
|
|
20230822,120000,117109240,14190,14190,14190,14190,0
|
|
20230822,115900,117109240,14190,14190,14190,14190,0
|
|
20230822,115800,117109240,14190,14190,14190,14190,10
|
|
20230822,115700,116967340,14190,14190,14190,14190,0
|
|
20230822,115600,116967340,14190,14190,14190,14190,0
|
|
20230822,115500,116967340,14190,14200,14200,14190,11
|
|
20230822,115400,116811240,14200,14200,14200,14200,0
|
|
20230822,115300,116811240,14200,14200,14200,14200,0
|
|
20230822,115200,116811240,14200,14200,14200,14200,0
|
|
20230822,115100,116811240,14200,14200,14200,14200,10
|
|
20230822,115000,116669240,14240,14240,14240,14240,2
|
|
20230822,114900,116640760,14240,14240,14240,14240,2
|
|
20230822,114800,116612280,14240,14240,14240,14240,4
|
|
20230822,114700,116555320,14240,14240,14240,14240,2
|
|
20230822,114600,116526840,14240,14240,14240,14240,4
|
|
20230822,114500,116469880,14240,14240,14240,14240,2
|
|
20230822,114400,116441400,14240,14240,14240,14240,4
|
|
20230822,114300,116384440,14240,14240,14240,14240,4
|
|
20230822,114200,116327480,14240,14240,14240,14240,6
|
|
20230822,114100,116242040,14250,14250,14250,14250,3
|
|
20230822,114000,116199290,14250,14240,14250,14240,76
|
|
20230822,113900,115117020,14180,14240,14240,14180,42
|
|
20230822,113800,114521280,14240,14240,14240,14240,6
|
|
20230822,113700,114435840,14240,14240,14240,14240,13
|
|
20230822,113600,114250720,14180,14240,14240,14180,90
|
|
20230822,113500,112970810,14240,14240,14240,14240,209
|
|
20230822,113400,109994650,14240,14240,14240,14240,1
|
|
20230822,113300,109980410,14250,14250,14250,14250,2
|
|
20230822,113200,109951910,14240,14240,14240,14240,180
|
|
20230822,113100,107388710,14240,14240,14240,14240,0
|
|
20230822,113000,107388710,14240,14240,14240,14240,0
|
|
20230822,112900,107388710,14240,14240,14240,14240,0
|
|
20230822,112800,107388710,14240,14240,14240,14240,0
|
|
20230822,112700,107388710,14240,14230,14240,14230,150
|
|
20230822,112600,105253210,14250,14250,14250,14250,0
|
|
20230822,112500,105253210,14250,14250,14250,14250,0
|
|
20230822,112400,105253210,14250,14250,14250,14250,12
|
|
20230822,112300,105082210,14250,14250,14250,14250,8
|
|
20230822,112200,104968210,14250,14250,14250,14250,12
|
|
20230822,112100,104797210,14250,14250,14250,14250,8
|
|
20230822,112000,104683210,14250,14250,14250,14250,12
|
|
20230822,111900,104512210,14250,14250,14250,14250,8
|
|
20230822,111800,104398210,14250,14250,14250,14250,8
|
|
20230822,111700,104284210,14250,14250,14250,14250,12
|
|
20230822,111600,104113210,14250,14250,14250,14250,9
|
|
20230822,111500,103984960,14250,14250,14250,14250,12
|
|
20230822,111400,103813960,14170,14170,14170,14170,0
|
|
20230822,111300,103813960,14170,14170,14170,14170,0
|
|
20230822,111200,103813960,14170,14170,14170,14170,0
|
|
20230822,111100,103813960,14170,14170,14170,14170,0
|
|
20230822,111000,103813960,14170,14170,14170,14170,0
|
|
20230822,110900,103813960,14170,14170,14170,14170,282
|
|
20230822,110800,99818020,14170,14170,14170,14170,0
|
|
20230822,110700,99818020,14170,14190,14190,14170,21
|
|
20230822,110600,99520410,14170,14170,14170,14170,0
|
|
20230822,110500,99520410,14170,14170,14170,14170,0
|
|
20230822,110400,99520410,14170,14170,14170,14170,1
|
|
20230822,110300,99506240,14170,14170,14170,14170,0
|
|
20230822,110200,99506240,14170,14170,14170,14170,0
|
|
20230822,110100,99506240,14170,14170,14170,14170,0
|
|
20230822,110000,99506240,14170,14170,14170,14170,1
|
|
20230822,105900,99492070,14250,14170,14250,14170,7
|
|
20230822,105800,99392480,14260,14260,14260,14260,5
|
|
20230822,105700,99321180,14260,14260,14260,14260,5
|
|
20230822,105600,99249880,14260,14260,14260,14260,5
|
|
20230822,105500,99178580,14260,14260,14260,14260,13
|
|
20230822,105400,98993200,14260,14260,14260,14260,5
|
|
20230822,105300,98921900,14260,14260,14260,14260,5
|
|
20230822,105200,98850600,14180,14180,14180,14180,109
|
|
20230822,105100,97304980,14210,14210,14210,14210,16
|
|
20230822,105000,97077620,14270,14270,14270,14270,5
|
|
20230822,104900,97006270,14270,14270,14270,14270,5
|
|
20230822,104800,96934920,14270,14270,14270,14270,5
|
|
20230822,104700,96863570,14270,14270,14270,14270,6
|
|
20230822,104600,96777950,14270,14270,14270,14270,5
|
|
20230822,104500,96706600,14270,14230,14270,14230,6
|
|
20230822,104400,96621020,14270,14270,14270,14270,5
|
|
20230822,104300,96549670,14270,14270,14270,14270,13
|
|
20230822,104200,96364160,14280,14280,14280,14280,5
|
|
20230822,104100,96292760,14280,14280,14280,14280,5
|
|
20230822,104000,96221360,14280,14280,14280,14280,5
|
|
20230822,103900,96149960,14190,14190,14190,14190,0
|
|
20230822,103800,96149960,14190,14200,14200,14190,241
|
|
20230822,103700,92729970,14210,14210,14210,14210,192
|
|
20230822,103600,90001650,14210,14210,14210,14210,0
|
|
20230822,103500,90001650,14210,14210,14210,14210,0
|
|
20230822,103400,90001650,14210,14210,14210,14210,0
|
|
20230822,103300,90001650,14210,14210,14210,14210,0
|
|
20230822,103200,90001650,14210,14210,14210,14210,0
|
|
20230822,103100,90001650,14210,14210,14210,14210,51
|
|
20230822,103000,89276940,14210,14210,14210,14210,0
|
|
20230822,102900,89276940,14210,14210,14210,14210,0
|
|
20230822,102800,89276940,14210,14210,14210,14210,200
|
|
20230822,102700,86434940,14210,14210,14210,14210,1
|
|
20230822,102600,86420730,14210,14210,14210,14210,0
|
|
20230822,102500,86420730,14210,14210,14210,14210,10
|
|
20230822,102400,86278630,14210,14210,14210,14210,10
|
|
20230822,102300,86136530,14210,14200,14210,14200,21
|
|
20230822,102200,85838160,14130,14130,14130,14130,0
|
|
20230822,102100,85838160,14130,14130,14130,14130,0
|
|
20230822,102000,85838160,14130,14130,14130,14130,0
|
|
20230822,101900,85838160,14130,14130,14130,14130,0
|
|
20230822,101800,85838160,14130,14130,14130,14130,10
|
|
20230822,101700,85696860,14130,14130,14130,14130,0
|
|
20230822,101600,85696860,14130,14130,14130,14130,10
|
|
20230822,101500,85555560,14130,14130,14130,14130,1
|
|
20230822,101400,85541430,14210,14210,14210,14210,3
|
|
20230822,101300,85498800,14130,14200,14200,14130,133
|
|
20230822,101200,83615390,14210,14210,14210,14210,1
|
|
20230822,101100,83601180,14210,14210,14210,14210,0
|
|
20230822,101000,83601180,14210,14210,14210,14210,0
|
|
20230822,100900,83601180,14210,14210,14210,14210,140
|
|
20230822,100800,81611780,14210,14210,14210,14210,0
|
|
20230822,100700,81611780,14210,14210,14210,14210,124
|
|
20230822,100600,79849740,14210,14210,14210,14210,0
|
|
20230822,100500,79849740,14210,14210,14210,14210,62
|
|
20230822,100400,78968720,14200,14200,14200,14200,0
|
|
20230822,100300,78968720,14200,14200,14200,14200,0
|
|
20230822,100200,78968720,14200,14200,14200,14200,10
|
|
20230822,100100,78826720,14170,14170,14170,14170,0
|
|
20230822,100000,78826720,14170,14170,14170,14170,2
|
|
20230822,095900,78798380,14270,14270,14270,14270,0
|
|
20230822,095800,78798380,14270,14270,14270,14270,100
|
|
20230822,095700,77371380,14170,14170,14170,14170,0
|
|
20230822,095600,77371380,14170,14190,14190,14170,200
|
|
20230822,095500,74534810,14180,14180,14180,14180,0
|
|
20230822,095400,74534810,14180,14180,14180,14180,0
|
|
20230822,095300,74534810,14180,14180,14180,14180,0
|
|
20230822,095200,74534810,14180,14180,14180,14180,0
|
|
20230822,095100,74534810,14180,14180,14180,14180,0
|
|
20230822,095000,74534810,14180,14180,14180,14180,1
|
|
20230822,094900,74520630,14170,14170,14170,14170,0
|
|
20230822,094800,74520630,14170,14170,14170,14170,0
|
|
20230822,094700,74520630,14170,14170,14170,14170,0
|
|
20230822,094600,74520630,14170,14170,14170,14170,10
|
|
20230822,094500,74378930,14170,14180,14280,14170,46
|
|
20230822,094400,73726570,14160,14160,14160,14160,0
|
|
20230822,094300,73726570,14160,14160,14160,14160,155
|
|
20230822,094200,71531770,14160,14160,14160,14160,12
|
|
20230822,094100,71361850,14100,14100,14100,14100,0
|
|
20230822,094000,71361850,14100,14100,14100,14100,0
|
|
20230822,093900,71361850,14100,14100,14100,14100,1
|
|
20230822,093800,71347750,14100,14100,14100,14100,0
|
|
20230822,093700,71347750,14100,14110,14110,14100,187
|
|
20230822,093600,68710920,14120,14120,14120,14120,76
|
|
20230822,093500,67637800,14160,14160,14160,14160,7
|
|
20230822,093400,67538680,14160,14160,14160,14160,1
|
|
20230822,093300,67524520,14160,14160,14160,14160,1
|
|
20230822,093200,67510360,14160,14160,14160,14160,0
|
|
20230822,093100,67510360,14160,14160,14160,14160,5
|
|
20230822,093000,67439560,14110,14120,14130,14110,160
|
|
20230822,092900,65179450,14130,14130,14130,14130,0
|
|
20230822,092800,65179450,14130,14130,14130,14130,0
|
|
20230822,092700,65179450,14130,14130,14130,14130,0
|
|
20230822,092600,65179450,14130,14130,14130,14130,1
|
|
20230822,092500,65165320,14110,14110,14110,14110,0
|
|
20230822,092400,65165320,14110,14110,14110,14110,0
|
|
20230822,092300,65165320,14110,14120,14120,14110,551
|
|
20230822,092200,57389660,14110,14110,14110,14110,55
|
|
20230822,092100,56613610,14110,14110,14110,14110,675
|
|
20230822,092000,47089360,14010,14010,14010,14010,0
|
|
20230822,091900,47089360,14010,14010,14010,14010,0
|
|
20230822,091800,47089360,14010,14010,14010,14010,125
|
|
20230822,091700,45338110,14010,14010,14010,14010,0
|
|
20230822,091600,45338110,14010,14020,14020,14010,157
|
|
20230822,091500,43138080,14000,14110,14110,14000,351
|
|
20230822,091400,38204560,14110,14150,14150,14110,316
|
|
20230822,091300,33736990,14150,14170,14180,14130,156
|
|
20230822,091200,31527860,14170,14180,14180,14170,58
|
|
20230822,091100,30705500,14180,14180,14180,14180,3
|
|
20230822,091000,30662960,14180,14210,14210,14180,130
|
|
20230822,090900,28816580,14210,14210,14210,14210,0
|
|
20230822,090800,28816580,14210,14240,14240,14210,17
|
|
20230822,090700,28574930,14250,14300,14300,14250,148
|
|
20230822,090600,26465130,14300,14340,14340,14300,648
|
|
20230822,090500,17176540,14430,14410,14430,14410,30
|
|
20230822,090400,16743850,14340,14340,14340,14340,275
|
|
20230822,090300,12800350,14430,14440,14440,14430,151
|
|
20230822,090200,10619940,14340,14400,14400,14340,353
|
|
20230822,090100,5544920,14400,14400,14400,14400,1
|
|
20230822,090000,5530520,14440,14440,14440,14440,383
|