642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,193800,1283973660,14090,14090,14090,14090,0
|
|
20230822,193700,1283973660,14090,14090,14090,14090,0
|
|
20230822,193600,1283973660,14090,14090,14090,14090,0
|
|
20230822,193500,1283973660,14090,14090,14090,14090,0
|
|
20230822,193400,1283973660,14090,14090,14090,14090,0
|
|
20230822,193300,1283973660,14090,14090,14090,14090,0
|
|
20230822,193200,1283973660,14090,14090,14090,14090,0
|
|
20230822,193100,1283973660,14090,14090,14090,14090,0
|
|
20230822,193000,1283973660,14090,14090,14090,14090,0
|
|
20230822,192900,1283973660,14090,14090,14090,14090,0
|
|
20230822,192800,1283973660,14090,14090,14090,14090,0
|
|
20230822,192700,1283973660,14090,14090,14090,14090,0
|
|
20230822,192600,1283973660,14090,14090,14090,14090,0
|
|
20230822,192500,1283973660,14090,14090,14090,14090,0
|
|
20230822,192400,1283973660,14090,14090,14090,14090,0
|
|
20230822,192300,1283973660,14090,14090,14090,14090,0
|
|
20230822,192200,1283973660,14090,14090,14090,14090,0
|
|
20230822,192100,1283973660,14090,14090,14090,14090,0
|
|
20230822,192000,1283973660,14090,14090,14090,14090,0
|
|
20230822,191900,1283973660,14090,14090,14090,14090,0
|
|
20230822,191800,1283973660,14090,14090,14090,14090,0
|
|
20230822,191700,1283973660,14090,14090,14090,14090,0
|
|
20230822,191600,1283973660,14090,14090,14090,14090,0
|
|
20230822,191500,1283973660,14090,14090,14090,14090,0
|
|
20230822,191400,1283973660,14090,14090,14090,14090,0
|
|
20230822,191300,1283973660,14090,14090,14090,14090,0
|
|
20230822,191200,1283973660,14090,14090,14090,14090,0
|
|
20230822,191100,1283973660,14090,14090,14090,14090,0
|
|
20230822,191000,1283973660,14090,14090,14090,14090,0
|
|
20230822,190900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,190800,1283973660,14090,14090,14090,14090,0
|
|
20230822,190700,1283973660,14090,14090,14090,14090,0
|
|
20230822,190600,1283973660,14090,14090,14090,14090,0
|
|
20230822,190500,1283973660,14090,14090,14090,14090,0
|
|
20230822,190400,1283973660,14090,14090,14090,14090,0
|
|
20230822,190300,1283973660,14090,14090,14090,14090,0
|
|
20230822,190200,1283973660,14090,14090,14090,14090,0
|
|
20230822,190100,1283973660,14090,14090,14090,14090,0
|
|
20230822,190000,1283973660,14090,14090,14090,14090,0
|
|
20230822,185900,1283973660,14090,14090,14090,14090,0
|
|
20230822,185800,1283973660,14090,14090,14090,14090,0
|
|
20230822,185700,1283973660,14090,14090,14090,14090,0
|
|
20230822,185600,1283973660,14090,14090,14090,14090,0
|
|
20230822,185500,1283973660,14090,14090,14090,14090,0
|
|
20230822,185400,1283973660,14090,14090,14090,14090,0
|
|
20230822,185300,1283973660,14090,14090,14090,14090,0
|
|
20230822,185200,1283973660,14090,14090,14090,14090,0
|
|
20230822,185100,1283973660,14090,14090,14090,14090,0
|
|
20230822,185000,1283973660,14090,14090,14090,14090,0
|
|
20230822,184900,1283973660,14090,14090,14090,14090,0
|
|
20230822,184800,1283973660,14090,14090,14090,14090,0
|
|
20230822,184700,1283973660,14090,14090,14090,14090,0
|
|
20230822,184600,1283973660,14090,14090,14090,14090,0
|
|
20230822,184500,1283973660,14090,14090,14090,14090,0
|
|
20230822,184400,1283973660,14090,14090,14090,14090,0
|
|
20230822,184300,1283973660,14090,14090,14090,14090,0
|
|
20230822,184200,1283973660,14090,14090,14090,14090,0
|
|
20230822,184100,1283973660,14090,14090,14090,14090,0
|
|
20230822,184000,1283973660,14090,14090,14090,14090,0
|
|
20230822,183900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,183800,1283973660,14090,14090,14090,14090,0
|
|
20230822,183700,1283973660,14090,14090,14090,14090,0
|
|
20230822,183600,1283973660,14090,14090,14090,14090,0
|
|
20230822,183500,1283973660,14090,14090,14090,14090,0
|
|
20230822,183400,1283973660,14090,14090,14090,14090,0
|
|
20230822,183300,1283973660,14090,14090,14090,14090,0
|
|
20230822,183200,1283973660,14090,14090,14090,14090,0
|
|
20230822,183100,1283973660,14090,14090,14090,14090,0
|
|
20230822,183000,1283973660,14090,14090,14090,14090,0
|
|
20230822,182900,1283973660,14090,14090,14090,14090,0
|
|
20230822,182800,1283973660,14090,14090,14090,14090,0
|
|
20230822,182700,1283973660,14090,14090,14090,14090,0
|
|
20230822,182600,1283973660,14090,14090,14090,14090,0
|
|
20230822,182500,1283973660,14090,14090,14090,14090,0
|
|
20230822,182400,1283973660,14090,14090,14090,14090,0
|
|
20230822,182300,1283973660,14090,14090,14090,14090,0
|
|
20230822,182200,1283973660,14090,14090,14090,14090,0
|
|
20230822,182100,1283973660,14090,14090,14090,14090,0
|
|
20230822,182000,1283973660,14090,14090,14090,14090,0
|
|
20230822,181900,1283973660,14090,14090,14090,14090,0
|
|
20230822,181800,1283973660,14090,14090,14090,14090,0
|
|
20230822,181700,1283973660,14090,14090,14090,14090,0
|
|
20230822,181600,1283973660,14090,14090,14090,14090,0
|
|
20230822,181500,1283973660,14090,14090,14090,14090,0
|
|
20230822,181400,1283973660,14090,14090,14090,14090,0
|
|
20230822,181300,1283973660,14090,14090,14090,14090,0
|
|
20230822,181200,1283973660,14090,14090,14090,14090,0
|
|
20230822,181100,1283973660,14090,14090,14090,14090,0
|
|
20230822,181000,1283973660,14090,14090,14090,14090,0
|
|
20230822,180900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,180800,1283973660,14090,14090,14090,14090,0
|
|
20230822,180700,1283973660,14090,14090,14090,14090,0
|
|
20230822,180600,1283973660,14090,14090,14090,14090,0
|
|
20230822,180500,1283973660,14090,14090,14090,14090,0
|
|
20230822,180400,1283973660,14090,14090,14090,14090,0
|
|
20230822,180300,1283973660,14090,14090,14090,14090,0
|
|
20230822,180200,1283973660,14090,14090,14090,14090,0
|
|
20230822,180100,1283973660,14090,14090,14090,14090,0
|
|
20230822,180000,1283973660,14090,14090,14090,14090,0
|
|
20230822,175900,1283973660,14090,14090,14090,14090,0
|
|
20230822,175800,1283973660,14090,14090,14090,14090,0
|
|
20230822,175700,1283973660,14090,14090,14090,14090,0
|
|
20230822,175600,1283973660,14090,14090,14090,14090,0
|
|
20230822,175500,1283973660,14090,14090,14090,14090,0
|
|
20230822,175400,1283973660,14090,14090,14090,14090,0
|
|
20230822,175300,1283973660,14090,14090,14090,14090,0
|
|
20230822,175200,1283973660,14090,14090,14090,14090,0
|
|
20230822,175100,1283973660,14090,14090,14090,14090,0
|
|
20230822,175000,1283973660,14090,14090,14090,14090,0
|
|
20230822,174900,1283973660,14090,14090,14090,14090,0
|
|
20230822,174800,1283973660,14090,14090,14090,14090,0
|
|
20230822,174700,1283973660,14090,14090,14090,14090,0
|
|
20230822,174600,1283973660,14090,14090,14090,14090,0
|
|
20230822,174500,1283973660,14090,14090,14090,14090,0
|
|
20230822,174400,1283973660,14090,14090,14090,14090,0
|
|
20230822,174300,1283973660,14090,14090,14090,14090,0
|
|
20230822,174200,1283973660,14090,14090,14090,14090,0
|
|
20230822,174100,1283973660,14090,14090,14090,14090,0
|
|
20230822,174000,1283973660,14090,14090,14090,14090,0
|
|
20230822,173900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,173800,1283973660,14090,14090,14090,14090,0
|
|
20230822,173700,1283973660,14090,14090,14090,14090,0
|
|
20230822,173600,1283973660,14090,14090,14090,14090,0
|
|
20230822,173500,1283973660,14090,14090,14090,14090,0
|
|
20230822,173400,1283973660,14090,14090,14090,14090,0
|
|
20230822,173300,1283973660,14090,14090,14090,14090,0
|
|
20230822,173200,1283973660,14090,14090,14090,14090,0
|
|
20230822,173100,1283973660,14090,14090,14090,14090,0
|
|
20230822,173000,1283973660,14090,14090,14090,14090,0
|
|
20230822,172900,1283973660,14090,14090,14090,14090,0
|
|
20230822,172800,1283973660,14090,14090,14090,14090,0
|
|
20230822,172700,1283973660,14090,14090,14090,14090,0
|
|
20230822,172600,1283973660,14090,14090,14090,14090,0
|
|
20230822,172500,1283973660,14090,14090,14090,14090,0
|
|
20230822,172400,1283973660,14090,14090,14090,14090,0
|
|
20230822,172300,1283973660,14090,14090,14090,14090,0
|
|
20230822,172200,1283973660,14090,14090,14090,14090,0
|
|
20230822,172100,1283973660,14090,14090,14090,14090,0
|
|
20230822,172000,1283973660,14090,14090,14090,14090,0
|
|
20230822,171900,1283973660,14090,14090,14090,14090,0
|
|
20230822,171800,1283973660,14090,14090,14090,14090,0
|
|
20230822,171700,1283973660,14090,14090,14090,14090,0
|
|
20230822,171600,1283973660,14090,14090,14090,14090,0
|
|
20230822,171500,1283973660,14090,14090,14090,14090,0
|
|
20230822,171400,1283973660,14090,14090,14090,14090,0
|
|
20230822,171300,1283973660,14090,14090,14090,14090,0
|
|
20230822,171200,1283973660,14090,14090,14090,14090,0
|
|
20230822,171100,1283973660,14090,14090,14090,14090,0
|
|
20230822,171000,1283973660,14090,14090,14090,14090,0
|
|
20230822,170900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,170800,1283973660,14090,14090,14090,14090,0
|
|
20230822,170700,1283973660,14090,14090,14090,14090,0
|
|
20230822,170600,1283973660,14090,14090,14090,14090,0
|
|
20230822,170500,1283973660,14090,14090,14090,14090,0
|
|
20230822,170400,1283973660,14090,14090,14090,14090,0
|
|
20230822,170300,1283973660,14090,14090,14090,14090,0
|
|
20230822,170200,1283973660,14090,14090,14090,14090,0
|
|
20230822,170100,1283973660,14090,14090,14090,14090,0
|
|
20230822,170000,1283973660,14090,14090,14090,14090,0
|
|
20230822,165900,1283973660,14090,14090,14090,14090,0
|
|
20230822,165800,1283973660,14090,14090,14090,14090,0
|
|
20230822,165700,1283973660,14090,14090,14090,14090,0
|
|
20230822,165600,1283973660,14090,14090,14090,14090,0
|
|
20230822,165500,1283973660,14090,14090,14090,14090,0
|
|
20230822,165400,1283973660,14090,14090,14090,14090,0
|
|
20230822,165300,1283973660,14090,14090,14090,14090,0
|
|
20230822,165200,1283973660,14090,14090,14090,14090,0
|
|
20230822,165100,1283973660,14090,14090,14090,14090,0
|
|
20230822,165000,1283973660,14090,14090,14090,14090,0
|
|
20230822,164900,1283973660,14090,14090,14090,14090,0
|
|
20230822,164800,1283973660,14090,14090,14090,14090,0
|
|
20230822,164700,1283973660,14090,14090,14090,14090,0
|
|
20230822,164600,1283973660,14090,14090,14090,14090,0
|
|
20230822,164500,1283973660,14090,14090,14090,14090,0
|
|
20230822,164400,1283973660,14090,14090,14090,14090,0
|
|
20230822,164300,1283973660,14090,14090,14090,14090,0
|
|
20230822,164200,1283973660,14090,14090,14090,14090,0
|
|
20230822,164100,1283973660,14090,14090,14090,14090,0
|
|
20230822,164000,1283973660,14090,14090,14090,14090,0
|
|
20230822,163900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,163800,1283973660,14090,14090,14090,14090,0
|
|
20230822,163700,1283973660,14090,14090,14090,14090,0
|
|
20230822,163600,1283973660,14090,14090,14090,14090,0
|
|
20230822,163500,1283973660,14090,14090,14090,14090,0
|
|
20230822,163400,1283973660,14090,14090,14090,14090,0
|
|
20230822,163300,1283973660,14090,14090,14090,14090,0
|
|
20230822,163200,1283973660,14090,14090,14090,14090,0
|
|
20230822,163100,1283973660,14090,14090,14090,14090,0
|
|
20230822,163000,1283973660,14090,14090,14090,14090,0
|
|
20230822,162900,1283973660,14090,14090,14090,14090,0
|
|
20230822,162800,1283973660,14090,14090,14090,14090,0
|
|
20230822,162700,1283973660,14090,14090,14090,14090,0
|
|
20230822,162600,1283973660,14090,14090,14090,14090,0
|
|
20230822,162500,1283973660,14090,14090,14090,14090,0
|
|
20230822,162400,1283973660,14090,14090,14090,14090,0
|
|
20230822,162300,1283973660,14090,14090,14090,14090,0
|
|
20230822,162200,1283973660,14090,14090,14090,14090,0
|
|
20230822,162100,1283973660,14090,14090,14090,14090,0
|
|
20230822,162000,1283973660,14090,14090,14090,14090,0
|
|
20230822,161900,1283973660,14090,14090,14090,14090,0
|
|
20230822,161800,1283973660,14090,14090,14090,14090,0
|
|
20230822,161700,1283973660,14090,14090,14090,14090,0
|
|
20230822,161600,1283973660,14090,14090,14090,14090,0
|
|
20230822,161500,1283973660,14090,14090,14090,14090,0
|
|
20230822,161400,1283973660,14090,14090,14090,14090,0
|
|
20230822,161300,1283973660,14090,14090,14090,14090,0
|
|
20230822,161200,1283973660,14090,14090,14090,14090,0
|
|
20230822,161100,1283973660,14090,14090,14090,14090,0
|
|
20230822,161000,1283973660,14090,14090,14090,14090,0
|
|
20230822,160900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,160800,1283973660,14090,14090,14090,14090,0
|
|
20230822,160700,1283973660,14090,14090,14090,14090,0
|
|
20230822,160600,1283973660,14090,14090,14090,14090,0
|
|
20230822,160500,1283973660,14090,14090,14090,14090,0
|
|
20230822,160400,1283973660,14090,14090,14090,14090,0
|
|
20230822,160300,1283973660,14090,14090,14090,14090,0
|
|
20230822,160200,1283973660,14090,14090,14090,14090,0
|
|
20230822,160100,1283973660,14090,14090,14090,14090,0
|
|
20230822,160000,1283973660,14090,14090,14090,14090,0
|
|
20230822,155900,1283973660,14090,14090,14090,14090,0
|
|
20230822,155800,1283973660,14090,14090,14090,14090,0
|
|
20230822,155700,1283973660,14090,14090,14090,14090,0
|
|
20230822,155600,1283973660,14090,14090,14090,14090,0
|
|
20230822,155500,1283973660,14090,14090,14090,14090,0
|
|
20230822,155400,1283973660,14090,14090,14090,14090,0
|
|
20230822,155300,1283973660,14090,14090,14090,14090,0
|
|
20230822,155200,1283973660,14090,14090,14090,14090,0
|
|
20230822,155100,1283973660,14090,14090,14090,14090,0
|
|
20230822,155000,1283973660,14090,14090,14090,14090,0
|
|
20230822,154900,1283973660,14090,14090,14090,14090,0
|
|
20230822,154800,1283973660,14090,14090,14090,14090,0
|
|
20230822,154700,1283973660,14090,14090,14090,14090,0
|
|
20230822,154600,1283973660,14090,14090,14090,14090,0
|
|
20230822,154500,1283973660,14090,14090,14090,14090,0
|
|
20230822,154400,1283973660,14090,14090,14090,14090,0
|
|
20230822,154300,1283973660,14090,14090,14090,14090,0
|
|
20230822,154200,1283973660,14090,14090,14090,14090,0
|
|
20230822,154100,1283973660,14090,14090,14090,14090,0
|
|
20230822,154000,1283973660,14090,14090,14090,14090,0
|
|
20230822,153900,1283973660,14090,14090,14090,14090,1021
|
|
20230822,153800,1283973660,14090,14090,14090,14090,0
|
|
20230822,153700,1283973660,14090,14090,14090,14090,0
|
|
20230822,153600,1283973660,14090,14090,14090,14090,0
|
|
20230822,153500,1283973660,14090,14090,14090,14090,0
|
|
20230822,153400,1283973660,14090,14090,14090,14090,0
|
|
20230822,153300,1283973660,14090,14090,14090,14090,0
|
|
20230822,153200,1283973660,14090,14090,14090,14090,0
|
|
20230822,153100,1283973660,14090,14090,14090,14090,0
|
|
20230822,153000,1283973660,14090,14090,14090,14090,1021
|
|
20230822,152900,1269587770,14040,14040,14040,14040,0
|
|
20230822,152800,1269587770,14040,14040,14040,14040,0
|
|
20230822,152700,1269587770,14040,14040,14040,14040,0
|
|
20230822,152600,1269587770,14040,14040,14040,14040,0
|
|
20230822,152500,1269587770,14040,14040,14040,14040,0
|
|
20230822,152400,1269587770,14040,14040,14040,14040,0
|
|
20230822,152300,1269587770,14040,14040,14040,14040,0
|
|
20230822,152200,1269587770,14040,14040,14040,14040,0
|
|
20230822,152100,1269587770,14040,14040,14040,14040,0
|
|
20230822,152000,1269587770,14040,14040,14040,14040,0
|
|
20230822,151900,1269587770,14040,14040,14040,14040,98
|
|
20230822,151800,1268211850,14040,14050,14050,14040,397
|
|
20230822,151700,1262637710,14050,14060,14060,14040,157
|
|
20230822,151600,1260433100,14030,14070,14070,14030,15
|
|
20230822,151500,1260222090,14030,14030,14070,14030,531
|
|
20230822,151400,1252771560,14080,14080,14080,14080,101
|
|
20230822,151300,1251349480,14080,14080,14080,14080,30
|
|
20230822,151200,1250927080,14090,14030,14090,14030,281
|
|
20230822,151100,1246974480,14090,14100,14100,14090,18
|
|
20230822,151000,1246720850,14030,14080,14100,14030,1659
|
|
20230822,150900,1223398260,14100,14090,14100,14080,30
|
|
20230822,150800,1222975440,14100,14080,14100,14080,77
|
|
20230822,150700,1221890530,14090,14080,14100,14080,115
|
|
20230822,150600,1220270090,14080,14100,14110,14080,1996
|
|
20230822,150500,1192130690,14110,14110,14110,14100,408
|
|
20230822,150400,1186375770,14110,14120,14120,14110,452
|
|
20230822,150300,1179997850,14130,14130,14130,14130,26
|
|
20230822,150200,1179630470,14130,14130,14130,14130,15
|
|
20230822,150100,1179418520,14140,14140,14140,14140,12
|
|
20230822,150000,1179248840,14140,14120,14140,14110,42
|
|
20230822,145900,1178655630,14140,14140,14140,14140,25
|
|
20230822,145800,1178302130,14140,14140,14150,14120,347
|
|
20230822,145700,1173400150,14150,14190,14190,14140,195
|
|
20230822,145600,1170641160,14190,14190,14190,14190,26
|
|
20230822,145500,1170272220,14190,14170,14190,14170,36
|
|
20230822,145400,1169761800,14200,14200,14200,14200,8
|
|
20230822,145300,1169648200,14200,14200,14200,14200,20
|
|
20230822,145200,1169364200,14190,14190,14190,14190,525
|
|
20230822,145100,1161914450,14190,14190,14190,14190,17
|
|
20230822,145000,1161673220,14190,14190,14190,14190,13
|
|
20230822,144900,1161488750,14190,14170,14190,14160,18
|
|
20230822,144800,1161233380,14170,14200,14200,14170,48
|
|
20230822,144700,1160552200,14180,14190,14190,14180,5
|
|
20230822,144600,1160481290,14200,14200,14200,14200,34
|
|
20230822,144500,1159998490,14200,14170,14200,14170,282
|
|
20230822,144400,1156002490,14170,14120,14170,14120,48
|
|
20230822,144300,1155323980,14170,14170,14170,14170,8
|
|
20230822,144200,1155210620,14170,14170,14170,14170,22
|
|
20230822,144100,1154898880,14170,14170,14170,14170,27
|
|
20230822,144000,1154516290,14130,14160,14160,14130,215
|
|
20230822,143900,1151477890,14170,14160,14170,14160,37
|
|
20230822,143800,1150953800,14140,14130,14140,14120,135
|
|
20230822,143700,1149047460,14130,14170,14170,14130,74
|
|
20230822,143600,1148000980,14170,14170,14170,14170,0
|
|
20230822,143500,1148000980,14170,14170,14170,14170,41
|
|
20230822,143400,1147420010,14170,14170,14200,14160,53
|
|
20230822,143300,1146668930,14170,14160,14170,14160,2
|
|
20230822,143200,1146640600,14200,14200,14200,14200,8
|
|
20230822,143100,1146527000,14200,14200,14200,14200,20
|
|
20230822,143000,1146243000,14200,14200,14200,14200,41
|
|
20230822,142900,1145660800,14190,14190,14190,14190,34
|
|
20230822,142800,1145178340,14200,14200,14200,14200,27
|
|
20230822,142700,1144794940,14190,14190,14190,14190,130
|
|
20230822,142600,1142950240,14190,14190,14190,14190,62
|
|
20230822,142500,1142070460,14190,14190,14190,14190,5
|
|
20230822,142400,1141999510,14190,14190,14190,14190,127
|
|
20230822,142300,1140197380,14110,14190,14190,14110,34
|
|
20230822,142200,1139715000,14190,14200,14200,14190,17
|
|
20230822,142100,1139473610,14190,14190,14200,14190,12
|
|
20230822,142000,1139303320,14190,14190,14190,14190,23
|
|
20230822,141900,1138976950,14190,14190,14190,14190,43
|
|
20230822,141800,1138366780,14190,14110,14190,14110,11
|
|
20230822,141700,1138211490,14200,14200,14200,14200,29
|
|
20230822,141600,1137799690,14100,14200,14200,14100,1405
|
|
20230822,141500,1117985500,14200,14200,14200,14200,42
|
|
20230822,141400,1117389100,14200,14110,14200,14110,4
|
|
20230822,141300,1117332480,14200,14200,14200,14200,27
|
|
20230822,141200,1116949080,14200,14200,14200,14200,26
|
|
20230822,141100,1116579880,14200,14180,14200,14180,1016
|
|
20230822,141000,1102163520,14180,14180,14180,14170,59
|
|
20230822,140900,1101326960,14180,14140,14180,14110,210
|
|
20230822,140800,1098360350,14180,14180,14180,14180,41
|
|
20230822,140700,1097778970,14180,14180,14180,14180,2
|
|
20230822,140600,1097750610,14180,14180,14180,14180,28
|
|
20230822,140500,1097353570,14100,14130,14130,14100,453
|
|
20230822,140400,1090965680,14180,14180,14180,14180,45
|
|
20230822,140300,1090327580,14180,14180,14180,14180,0
|
|
20230822,140200,1090327580,14180,14150,14180,14140,33
|
|
20230822,140100,1089859890,14160,14190,14190,14160,42
|
|
20230822,140000,1089263940,14190,14190,14190,14190,2
|
|
20230822,135900,1089235560,14200,14200,14200,14200,23
|
|
20230822,135800,1088908960,14200,14190,14200,14190,20
|
|
20230822,135700,1088625060,14170,14190,14190,14170,45
|
|
20230822,135600,1087986570,14190,14200,14200,14190,2
|
|
20230822,135500,1087958180,14190,14150,14190,14150,82
|
|
20230822,135400,1086795960,14150,14150,14150,14150,0
|
|
20230822,135300,1086795960,14150,14150,14150,14150,65
|
|
20230822,135200,1085876210,14150,14140,14150,14140,19
|
|
20230822,135100,1085607540,14140,14140,14140,14140,9
|
|
20230822,135000,1085480280,14130,14130,14130,14090,67
|
|
20230822,134900,1084534570,14130,14130,14130,14090,298
|
|
20230822,134800,1080335600,14090,14130,14130,14090,73
|
|
20230822,134700,1079306130,14130,14120,14130,14120,23
|
|
20230822,134600,1078981340,14130,14130,14130,14120,74
|
|
20230822,134500,1077936020,14130,14130,14130,14130,50
|
|
20230822,134400,1077229520,14130,14130,14130,14130,29
|
|
20230822,134300,1076819750,14130,14130,14130,14130,41
|
|
20230822,134200,1076240420,14130,14130,14130,14130,5
|
|
20230822,134100,1076169770,14120,14120,14120,14120,102
|
|
20230822,134000,1074729530,14120,14120,14120,14120,3
|
|
20230822,133900,1074687170,14120,14120,14120,14120,53
|
|
20230822,133800,1073938810,14120,14120,14120,14120,0
|
|
20230822,133700,1073938810,14120,14120,14120,14120,23
|
|
20230822,133600,1073614050,14120,14110,14120,14110,85
|
|
20230822,133500,1072414660,14110,14110,14110,14110,96
|
|
20230822,133400,1071060100,14110,14110,14110,14110,0
|
|
20230822,133300,1071060100,14110,14120,14120,14110,27
|
|
20230822,133200,1070679090,14120,14120,14120,14120,16
|
|
20230822,133100,1070453170,14120,14120,14120,14120,43
|
|
20230822,133000,1069846010,14080,14120,14120,14080,1025
|
|
20230822,132900,1055409890,14120,14120,14120,14120,4
|
|
20230822,132800,1055353410,14120,14120,14120,14120,1041
|
|
20230822,132700,1040654490,14120,14120,14120,14120,0
|
|
20230822,132600,1040654490,14120,14090,14120,14090,52
|
|
20230822,132500,1039921120,14120,14100,14120,14100,31
|
|
20230822,132400,1039483870,14120,14090,14120,14090,34
|
|
20230822,132300,1039004330,14120,14120,14120,14120,88
|
|
20230822,132200,1037761770,14120,14120,14120,14120,11
|
|
20230822,132100,1037606450,14120,14130,14130,14100,36
|
|
20230822,132000,1037098350,14120,14120,14120,14120,62
|
|
20230822,131900,1036222910,14130,14130,14130,14130,26
|
|
20230822,131800,1035855530,14130,14130,14130,14130,4
|
|
20230822,131700,1035799010,14120,14120,14120,14120,42
|
|
20230822,131600,1035205970,14120,14120,14120,14120,0
|
|
20230822,131500,1035205970,14120,14120,14120,14120,24
|
|
20230822,131400,1034867090,14120,14100,14120,14100,31
|
|
20230822,131300,1034429570,14100,14120,14120,14100,47
|
|
20230822,131200,1033766350,14120,14120,14120,14120,15
|
|
20230822,131100,1033554550,14120,14100,14120,14090,155
|
|
20230822,131000,1031370160,14100,14110,14110,14090,473
|
|
20230822,130900,1024700980,14130,14130,14130,14130,26
|
|
20230822,130800,1024333600,14130,14130,14130,14130,24
|
|
20230822,130700,1023994480,14110,14120,14130,14110,675
|
|
20230822,130600,1014468950,14130,14150,14150,14130,170
|
|
20230822,130500,1012066330,14150,14150,14150,14120,77
|
|
20230822,130400,1010978280,14150,14150,14150,14150,74
|
|
20230822,130300,1009931180,14180,14180,14180,14180,19
|
|
20230822,130200,1009661760,14160,14160,14160,14160,26
|
|
20230822,130100,1009293600,14160,14190,14190,14160,61
|
|
20230822,130000,1008428760,14190,14190,14190,14190,13
|
|
20230822,125900,1008244290,14190,14110,14190,14110,152
|
|
20230822,125800,1006098370,14100,14140,14140,14100,40
|
|
20230822,125700,1005533970,14100,14210,14210,14100,639
|
|
20230822,125600,996491870,14160,14210,14210,14160,514
|
|
20230822,125500,989202590,14200,14210,14210,14200,316
|
|
20230822,125400,984715240,14200,14240,14240,14200,85
|
|
20230822,125300,983507210,14240,14240,14240,14240,78
|
|
20230822,125200,982396490,14240,14240,14240,14240,19
|
|
20230822,125100,982125930,14240,14240,14240,14240,26
|
|
20230822,125000,981755690,14240,14240,14240,14240,16
|
|
20230822,124900,981527850,14240,14250,14250,14240,11
|
|
20230822,124800,981371180,14250,14250,14250,14250,183
|
|
20230822,124700,978763430,14250,14250,14250,14250,25
|
|
20230822,124600,978407180,14250,14240,14250,14240,165
|
|
20230822,124500,976057420,14240,14250,14250,14240,19
|
|
20230822,124400,975786710,14250,14250,14250,14250,126
|
|
20230822,124300,973991210,14250,14250,14250,14250,16
|
|
20230822,124200,973763210,14210,14250,14250,14210,10
|
|
20230822,124100,973620790,14250,14250,14250,14250,18
|
|
20230822,124000,973364290,14250,14250,14250,14250,25
|
|
20230822,123900,973008040,14250,14260,14260,14250,19
|
|
20230822,123800,972737260,14250,14260,14260,14250,103
|
|
20230822,123700,971269470,14260,14260,14260,14260,15
|
|
20230822,123600,971055570,14260,14260,14260,14260,42
|
|
20230822,123500,970456650,14250,14250,14260,14250,332
|
|
20230822,123400,965725560,14260,14260,14260,14260,19
|
|
20230822,123300,965454620,14260,14260,14260,14260,26
|
|
20230822,123200,965083860,14260,14250,14260,14250,26
|
|
20230822,123100,964713200,14260,14260,14260,14260,8
|
|
20230822,123000,964599120,14260,14210,14260,14190,1018
|
|
20230822,122900,950151600,14260,14260,14260,14260,26
|
|
20230822,122800,949780840,14260,14240,14260,14240,730
|
|
20230822,122700,939378320,14240,14240,14240,14240,24
|
|
20230822,122600,939036560,14200,14200,14200,14200,3
|
|
20230822,122500,938993960,14240,14240,14240,14240,46
|
|
20230822,122400,938338920,14250,14250,14250,14250,9
|
|
20230822,122300,938210670,14270,14270,14270,14270,18
|
|
20230822,122200,937953810,14270,14260,14270,14260,32
|
|
20230822,122100,937497420,14260,14260,14260,14260,16
|
|
20230822,122000,937269260,14260,14200,14260,14190,58
|
|
20230822,121900,936445470,14260,14250,14260,14220,845
|
|
20230822,121800,924404330,14250,14250,14250,14250,42
|
|
20230822,121700,923805830,14250,14250,14250,14250,3
|
|
20230822,121600,923763080,14240,14200,14240,14200,12
|
|
20230822,121500,923592480,14200,14200,14200,14200,723
|
|
20230822,121400,913325880,14200,14240,14240,14200,18
|
|
20230822,121300,913069640,14240,14240,14240,14240,10
|
|
20230822,121200,912927240,14240,14240,14240,14240,19
|
|
20230822,121100,912656680,14200,14200,14200,14200,26
|
|
20230822,121000,912287480,14200,14240,14240,14200,2440
|
|
20230822,120900,877636130,14250,14250,14250,14250,33
|
|
20230822,120800,877165880,14250,14250,14250,14250,6
|
|
20230822,120700,877080380,14250,14250,14250,14250,101
|
|
20230822,120600,875641130,14250,14250,14250,14250,9
|
|
20230822,120500,875512880,14250,14250,14250,14250,19
|
|
20230822,120400,875242130,14260,14260,14260,14260,0
|
|
20230822,120300,875242130,14260,14260,14260,14260,42
|
|
20230822,120200,874643210,14260,14260,14260,14260,9
|
|
20230822,120100,874514870,14260,14260,14260,14260,18
|
|
20230822,120000,874258190,14260,14260,14260,14260,42
|
|
20230822,115900,873659270,14260,14220,14260,14220,24
|
|
20230822,115800,873317840,14220,14250,14250,14220,107
|
|
20230822,115700,871794780,14250,14250,14250,14250,78
|
|
20230822,115600,870683280,14260,14260,14260,14260,42
|
|
20230822,115500,870084360,14260,14230,14260,14230,9
|
|
20230822,115400,869956050,14270,14270,14270,14270,18
|
|
20230822,115300,869699190,14270,14260,14270,14260,119
|
|
20230822,115200,868001550,14270,14270,14270,14270,41
|
|
20230822,115100,867416480,14270,14270,14270,14270,9
|
|
20230822,115000,867288050,14270,14270,14270,14270,1018
|
|
20230822,114900,852761190,14260,14260,14260,14260,46
|
|
20230822,114800,852105230,14260,14260,14260,14260,3
|
|
20230822,114700,852062450,14260,14260,14260,14260,54
|
|
20230822,114600,851292410,14260,14260,14260,14260,4
|
|
20230822,114500,851235370,14260,14260,14260,14260,41
|
|
20230822,114400,850650710,14260,14260,14260,14260,16
|
|
20230822,114300,850422550,14260,14260,14260,14230,21
|
|
20230822,114200,850123150,14260,14260,14260,14260,0
|
|
20230822,114100,850123150,14260,14260,14260,14260,41
|
|
20230822,114000,849538490,14260,14260,14260,14260,59
|
|
20230822,113900,848697150,14260,14260,14260,14260,11
|
|
20230822,113800,848540290,14240,14280,14280,14240,330
|
|
20230822,113700,843839700,14270,14270,14270,14270,61
|
|
20230822,113600,842969230,14270,14270,14270,14270,23
|
|
20230822,113500,842641020,14270,14270,14270,14270,3
|
|
20230822,113400,842598210,14270,14270,14270,14270,42
|
|
20230822,113300,841998870,14270,14250,14270,14220,45
|
|
20230822,113200,841357530,14270,14270,14270,14270,19
|
|
20230822,113100,841086400,14250,14270,14270,14250,17
|
|
20230822,113000,840843830,14270,14270,14270,14270,25
|
|
20230822,112900,840487080,14270,14270,14270,14270,25
|
|
20230822,112800,840130330,14270,14280,14280,14270,14
|
|
20230822,112700,839930520,14270,14270,14270,14270,30
|
|
20230822,112600,839502420,14280,14280,14280,14280,5
|
|
20230822,112500,839431020,14280,14280,14280,14280,21
|
|
20230822,112400,839131140,14280,14280,14280,14280,4
|
|
20230822,112300,839074020,14290,14290,14290,14280,116
|
|
20230822,112200,837417380,14290,14290,14290,14290,25
|
|
20230822,112100,837060130,14290,14290,14290,14290,33
|
|
20230822,112000,836588560,14290,14290,14300,14290,17
|
|
20230822,111900,836345620,14220,14220,14220,14220,17
|
|
20230822,111800,836103880,14290,14290,14290,14290,312
|
|
20230822,111700,831645400,14290,14290,14290,14290,3
|
|
20230822,111600,831602530,14290,14250,14290,14200,1232
|
|
20230822,111500,814087450,14250,14250,14250,14250,2
|
|
20230822,111400,814058950,14240,14240,14240,14240,23
|
|
20230822,111300,813731430,14240,14240,14240,14240,19
|
|
20230822,111200,813460870,14230,14240,14240,14230,27
|
|
20230822,111100,813076400,14240,14230,14240,14230,149
|
|
20230822,111000,810954660,14230,14240,14240,14230,17
|
|
20230822,110900,810712720,14240,14240,14240,14230,1325
|
|
20230822,110800,791847930,14240,14240,14240,14240,100
|
|
20230822,110700,790423930,14240,14280,14290,14240,2132
|
|
20230822,110600,760063210,14240,14280,14280,14240,713
|
|
20230822,110500,749906390,14280,14280,14280,14280,41
|
|
20230822,110400,749320910,14280,14280,14280,14280,3
|
|
20230822,110300,749278070,14280,14290,14290,14280,56
|
|
20230822,110200,748478290,14290,14300,14300,14290,25
|
|
20230822,110100,748120880,14250,14250,14250,14250,25
|
|
20230822,110000,747764630,14300,14250,14300,14250,81
|
|
20230822,105900,746609180,14260,14290,14290,14260,183
|
|
20230822,105800,743995630,14290,14300,14300,14290,20
|
|
20230822,105700,743709680,14300,14300,14300,14300,26
|
|
20230822,105600,743337880,14300,14330,14330,14300,30
|
|
20230822,105500,742908700,14340,14340,14340,14340,13
|
|
20230822,105400,742722280,14340,14300,14340,14300,61
|
|
20230822,105300,741849120,14300,14300,14300,14300,30
|
|
20230822,105200,741420120,14300,14300,14300,14300,125
|
|
20230822,105100,739632620,14300,14300,14300,14290,138
|
|
20230822,105000,737660140,14290,14290,14290,14290,11
|
|
20230822,104900,737502950,14300,14300,14300,14300,24
|
|
20230822,104800,737159750,14290,14300,14300,14290,242
|
|
20230822,104700,733701530,14300,14300,14300,14290,233
|
|
20230822,104600,730369710,14290,14280,14290,14280,372
|
|
20230822,104500,725053890,14290,14290,14290,14290,25
|
|
20230822,104400,724696640,14290,14290,14290,14280,272
|
|
20230822,104300,720809860,14290,14290,14290,14280,73
|
|
20230822,104200,719766920,14290,14290,14290,14290,39
|
|
20230822,104100,719209610,14290,14290,14290,14290,363
|
|
20230822,104000,714022340,14290,14290,14290,14290,19
|
|
20230822,103900,713750830,14290,14290,14290,14280,47
|
|
20230822,103800,713079400,14290,14280,14290,14280,25
|
|
20230822,103700,712722160,14290,14290,14290,14280,30
|
|
20230822,103600,712293510,14280,14290,14290,14280,16
|
|
20230822,103500,712064880,14290,14290,14290,14280,384
|
|
20230822,103400,706577620,14290,14280,14290,14280,334
|
|
20230822,103300,701807910,14280,14270,14280,14270,46
|
|
20230822,103200,701151040,14280,14260,14280,14260,2
|
|
20230822,103100,701122500,14280,14280,14280,14280,26
|
|
20230822,103000,700751220,14280,14280,14280,14280,0
|
|
20230822,102900,700751220,14280,14280,14280,14280,19
|
|
20230822,102800,700479900,14280,14270,14280,14270,37
|
|
20230822,102700,699951900,14270,14270,14270,14270,24
|
|
20230822,102600,699609420,14270,14270,14270,14270,36
|
|
20230822,102500,699095700,14270,14250,14270,14250,21
|
|
20230822,102400,698796310,14250,14260,14260,14250,17
|
|
20230822,102300,698553900,14260,14260,14260,14260,8
|
|
20230822,102200,698439820,14270,14250,14270,14250,21
|
|
20230822,102100,698140210,14270,14260,14270,14260,26
|
|
20230822,102000,697769200,14270,14250,14280,14250,21
|
|
20230822,101900,697469390,14230,14270,14270,14230,397
|
|
20230822,101800,691817080,14280,14270,14280,14270,120
|
|
20230822,101700,690103530,14280,14280,14280,14280,277
|
|
20230822,101600,686147970,14290,14270,14290,14250,1235
|
|
20230822,101500,668525650,14270,14270,14270,14260,216
|
|
20230822,101400,665443860,14270,14270,14270,14270,26
|
|
20230822,101300,665072840,14270,14270,14270,14270,109
|
|
20230822,101200,663517410,14270,14270,14270,14220,411
|
|
20230822,101100,657666780,14270,14270,14270,14270,19
|
|
20230822,101000,657395650,14260,14270,14270,14260,43
|
|
20230822,100900,656782050,14270,14280,14280,14270,26
|
|
20230822,100800,656410780,14250,14280,14280,14250,12
|
|
20230822,100700,656239480,14280,14260,14280,14250,68
|
|
20230822,100600,655269930,14280,14280,14280,14250,62
|
|
20230822,100500,654384870,14280,14250,14280,14240,24
|
|
20230822,100400,654042660,14250,14280,14280,14250,418
|
|
20230822,100300,648085770,14280,14280,14280,14280,25
|
|
20230822,100200,647728770,14280,14280,14280,14280,19
|
|
20230822,100100,647457450,14280,14280,14280,14280,34
|
|
20230822,100000,646971930,14280,14280,14280,14280,30
|
|
20230822,095900,646543530,14280,14280,14280,14280,26
|
|
20230822,095800,646172250,14280,14280,14280,14270,33
|
|
20230822,095700,645701030,14280,14290,14290,14280,435
|
|
20230822,095600,639488870,14290,14290,14290,14290,104
|
|
20230822,095500,638002710,14290,14280,14290,14280,60
|
|
20230822,095400,637145510,14280,14280,14290,14280,189
|
|
20230822,095300,634446510,14280,14280,14280,14250,120
|
|
20230822,095200,632735910,14280,14280,14280,14250,148
|
|
20230822,095100,630622980,14280,14280,14280,14260,232
|
|
20230822,095000,627312040,14280,14280,14280,14280,5
|
|
20230822,094900,627240640,14280,14280,14280,14270,158
|
|
20230822,094800,624985390,14280,14280,14280,14270,26
|
|
20230822,094700,624614120,14270,14270,14270,14270,149
|
|
20230822,094600,622487890,14270,14270,14270,14270,76
|
|
20230822,094500,621403370,14270,14240,14270,14230,110
|
|
20230822,094400,619837660,14230,14290,14290,14230,43
|
|
20230822,094300,619224750,14290,14250,14290,14230,103
|
|
20230822,094200,617758300,14250,14290,14290,14240,332
|
|
20230822,094100,613026670,14290,14300,14300,14250,445
|
|
20230822,094000,606683790,14300,14270,14350,14250,653
|
|
20230822,093900,597361330,14300,14360,14390,14280,717
|
|
20230822,093800,587084060,14330,14360,14370,14330,470
|
|
20230822,093700,580336720,14380,14410,14410,14380,509
|
|
20230822,093600,573013290,14410,14450,14460,14410,2009
|
|
20230822,093500,543985940,14450,14430,14450,14430,2066
|
|
20230822,093400,514148840,14410,14380,14410,14370,2115
|
|
20230822,093300,483696870,14360,14390,14400,14350,2101
|
|
20230822,093200,453494310,14400,14360,14400,14360,801
|
|
20230822,093100,441966970,14400,14300,14400,14300,5337
|
|
20230822,093000,365518140,14300,14190,14300,14190,3892
|
|
20230822,092900,310047300,14200,14190,14200,14190,2755
|
|
20230822,092800,270928620,14190,14200,14200,14190,191
|
|
20230822,092700,268218020,14190,14200,14200,14190,146
|
|
20230822,092600,266145330,14200,14190,14200,14190,81
|
|
20230822,092500,264995200,14200,14190,14200,14180,483
|
|
20230822,092400,258136820,14200,14160,14200,14160,966
|
|
20230822,092300,244439470,14160,14160,14160,14160,142
|
|
20230822,092200,242428750,14130,14170,14170,14130,909
|
|
20230822,092100,229572010,14160,14160,14160,14160,869
|
|
20230822,092000,217266970,14160,14120,14160,14120,2163
|
|
20230822,091900,186661370,14120,14120,14120,14090,1221
|
|
20230822,091800,169456110,14120,14120,14130,14120,13
|
|
20230822,091700,169272470,14130,14120,14130,14090,144
|
|
20230822,091600,167242830,14140,14130,14140,14130,455
|
|
20230822,091500,160809160,14140,14140,14140,14140,226
|
|
20230822,091400,157613520,14140,14080,14140,14070,131
|
|
20230822,091300,155768530,14080,14080,14140,14080,121
|
|
20230822,091200,154064790,14090,14120,14150,14090,2170
|
|
20230822,091100,123462670,14100,14100,14100,14100,149
|
|
20230822,091000,121361770,14100,14110,14120,14100,308
|
|
20230822,090900,117016760,14120,14150,14150,14120,509
|
|
20230822,090800,109822600,14150,14170,14170,14100,88
|
|
20230822,090700,108576400,14170,14180,14180,14080,50
|
|
20230822,090600,107868040,14180,13950,14190,13950,2442
|
|
20230822,090500,73726830,13940,13970,13970,13930,740
|
|
20230822,090400,63404460,13970,13990,14000,13970,585
|
|
20230822,090300,55224090,14000,13980,14000,13980,855
|
|
20230822,090200,43257080,13980,14010,14020,13980,1034
|
|
20230822,090100,28778520,14010,14010,14010,14010,120
|
|
20230822,090000,27097320,14010,14100,14100,14010,1928
|