680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201700,530304270,15260,15260,15260,15260,311
|
|
20230822,201600,530304270,15260,15260,15260,15260,0
|
|
20230822,201500,530304270,15260,15260,15260,15260,0
|
|
20230822,201400,530304270,15260,15260,15260,15260,0
|
|
20230822,201300,530304270,15260,15260,15260,15260,0
|
|
20230822,201200,530304270,15260,15260,15260,15260,0
|
|
20230822,201100,530304270,15260,15260,15260,15260,0
|
|
20230822,201000,530304270,15260,15260,15260,15260,0
|
|
20230822,200900,530304270,15260,15260,15260,15260,0
|
|
20230822,200800,530304270,15260,15260,15260,15260,0
|
|
20230822,200700,530304270,15260,15260,15260,15260,0
|
|
20230822,200600,530304270,15260,15260,15260,15260,0
|
|
20230822,200500,530304270,15260,15260,15260,15260,0
|
|
20230822,200400,530304270,15260,15260,15260,15260,0
|
|
20230822,200300,530304270,15260,15260,15260,15260,0
|
|
20230822,200200,530304270,15260,15260,15260,15260,0
|
|
20230822,200100,530304270,15260,15260,15260,15260,0
|
|
20230822,200000,530304270,15260,15260,15260,15260,0
|
|
20230822,195900,530304270,15260,15260,15260,15260,0
|
|
20230822,195800,530304270,15260,15260,15260,15260,0
|
|
20230822,195700,530304270,15260,15260,15260,15260,0
|
|
20230822,195600,530304270,15260,15260,15260,15260,0
|
|
20230822,195500,530304270,15260,15260,15260,15260,0
|
|
20230822,195400,530304270,15260,15260,15260,15260,0
|
|
20230822,195300,530304270,15260,15260,15260,15260,0
|
|
20230822,195200,530304270,15260,15260,15260,15260,0
|
|
20230822,195100,530304270,15260,15260,15260,15260,0
|
|
20230822,195000,530304270,15260,15260,15260,15260,0
|
|
20230822,194900,530304270,15260,15260,15260,15260,0
|
|
20230822,194800,530304270,15260,15260,15260,15260,0
|
|
20230822,194700,530304270,15260,15260,15260,15260,311
|
|
20230822,194600,530304270,15260,15260,15260,15260,0
|
|
20230822,194500,530304270,15260,15260,15260,15260,0
|
|
20230822,194400,530304270,15260,15260,15260,15260,0
|
|
20230822,194300,530304270,15260,15260,15260,15260,0
|
|
20230822,194200,530304270,15260,15260,15260,15260,0
|
|
20230822,194100,530304270,15260,15260,15260,15260,0
|
|
20230822,194000,530304270,15260,15260,15260,15260,0
|
|
20230822,193900,530304270,15260,15260,15260,15260,0
|
|
20230822,193800,530304270,15260,15260,15260,15260,0
|
|
20230822,193700,530304270,15260,15260,15260,15260,0
|
|
20230822,193600,530304270,15260,15260,15260,15260,0
|
|
20230822,193500,530304270,15260,15260,15260,15260,0
|
|
20230822,193400,530304270,15260,15260,15260,15260,0
|
|
20230822,193300,530304270,15260,15260,15260,15260,0
|
|
20230822,193200,530304270,15260,15260,15260,15260,0
|
|
20230822,193100,530304270,15260,15260,15260,15260,0
|
|
20230822,193000,530304270,15260,15260,15260,15260,0
|
|
20230822,192900,530304270,15260,15260,15260,15260,0
|
|
20230822,192800,530304270,15260,15260,15260,15260,0
|
|
20230822,192700,530304270,15260,15260,15260,15260,0
|
|
20230822,192600,530304270,15260,15260,15260,15260,0
|
|
20230822,192500,530304270,15260,15260,15260,15260,0
|
|
20230822,192400,530304270,15260,15260,15260,15260,0
|
|
20230822,192300,530304270,15260,15260,15260,15260,0
|
|
20230822,192200,530304270,15260,15260,15260,15260,0
|
|
20230822,192100,530304270,15260,15260,15260,15260,0
|
|
20230822,192000,530304270,15260,15260,15260,15260,0
|
|
20230822,191900,530304270,15260,15260,15260,15260,0
|
|
20230822,191800,530304270,15260,15260,15260,15260,0
|
|
20230822,191700,530304270,15260,15260,15260,15260,311
|
|
20230822,191600,530304270,15260,15260,15260,15260,0
|
|
20230822,191500,530304270,15260,15260,15260,15260,0
|
|
20230822,191400,530304270,15260,15260,15260,15260,0
|
|
20230822,191300,530304270,15260,15260,15260,15260,0
|
|
20230822,191200,530304270,15260,15260,15260,15260,0
|
|
20230822,191100,530304270,15260,15260,15260,15260,0
|
|
20230822,191000,530304270,15260,15260,15260,15260,0
|
|
20230822,190900,530304270,15260,15260,15260,15260,0
|
|
20230822,190800,530304270,15260,15260,15260,15260,0
|
|
20230822,190700,530304270,15260,15260,15260,15260,0
|
|
20230822,190600,530304270,15260,15260,15260,15260,0
|
|
20230822,190500,530304270,15260,15260,15260,15260,0
|
|
20230822,190400,530304270,15260,15260,15260,15260,0
|
|
20230822,190300,530304270,15260,15260,15260,15260,0
|
|
20230822,190200,530304270,15260,15260,15260,15260,0
|
|
20230822,190100,530304270,15260,15260,15260,15260,0
|
|
20230822,190000,530304270,15260,15260,15260,15260,0
|
|
20230822,185900,530304270,15260,15260,15260,15260,0
|
|
20230822,185800,530304270,15260,15260,15260,15260,0
|
|
20230822,185700,530304270,15260,15260,15260,15260,0
|
|
20230822,185600,530304270,15260,15260,15260,15260,0
|
|
20230822,185500,530304270,15260,15260,15260,15260,0
|
|
20230822,185400,530304270,15260,15260,15260,15260,0
|
|
20230822,185300,530304270,15260,15260,15260,15260,0
|
|
20230822,185200,530304270,15260,15260,15260,15260,0
|
|
20230822,185100,530304270,15260,15260,15260,15260,0
|
|
20230822,185000,530304270,15260,15260,15260,15260,0
|
|
20230822,184900,530304270,15260,15260,15260,15260,0
|
|
20230822,184800,530304270,15260,15260,15260,15260,0
|
|
20230822,184700,530304270,15260,15260,15260,15260,311
|
|
20230822,184600,530304270,15260,15260,15260,15260,0
|
|
20230822,184500,530304270,15260,15260,15260,15260,0
|
|
20230822,184400,530304270,15260,15260,15260,15260,0
|
|
20230822,184300,530304270,15260,15260,15260,15260,0
|
|
20230822,184200,530304270,15260,15260,15260,15260,0
|
|
20230822,184100,530304270,15260,15260,15260,15260,0
|
|
20230822,184000,530304270,15260,15260,15260,15260,0
|
|
20230822,183900,530304270,15260,15260,15260,15260,0
|
|
20230822,183800,530304270,15260,15260,15260,15260,0
|
|
20230822,183700,530304270,15260,15260,15260,15260,0
|
|
20230822,183600,530304270,15260,15260,15260,15260,0
|
|
20230822,183500,530304270,15260,15260,15260,15260,0
|
|
20230822,183400,530304270,15260,15260,15260,15260,0
|
|
20230822,183300,530304270,15260,15260,15260,15260,0
|
|
20230822,183200,530304270,15260,15260,15260,15260,0
|
|
20230822,183100,530304270,15260,15260,15260,15260,0
|
|
20230822,183000,530304270,15260,15260,15260,15260,0
|
|
20230822,182900,530304270,15260,15260,15260,15260,0
|
|
20230822,182800,530304270,15260,15260,15260,15260,0
|
|
20230822,182700,530304270,15260,15260,15260,15260,0
|
|
20230822,182600,530304270,15260,15260,15260,15260,0
|
|
20230822,182500,530304270,15260,15260,15260,15260,0
|
|
20230822,182400,530304270,15260,15260,15260,15260,0
|
|
20230822,182300,530304270,15260,15260,15260,15260,0
|
|
20230822,182200,530304270,15260,15260,15260,15260,0
|
|
20230822,182100,530304270,15260,15260,15260,15260,0
|
|
20230822,182000,530304270,15260,15260,15260,15260,0
|
|
20230822,181900,530304270,15260,15260,15260,15260,0
|
|
20230822,181800,530304270,15260,15260,15260,15260,0
|
|
20230822,181700,530304270,15260,15260,15260,15260,311
|
|
20230822,181600,530304270,15260,15260,15260,15260,0
|
|
20230822,181500,530304270,15260,15260,15260,15260,0
|
|
20230822,181400,530304270,15260,15260,15260,15260,0
|
|
20230822,181300,530304270,15260,15260,15260,15260,0
|
|
20230822,181200,530304270,15260,15260,15260,15260,0
|
|
20230822,181100,530304270,15260,15260,15260,15260,0
|
|
20230822,181000,530304270,15260,15260,15260,15260,0
|
|
20230822,180900,530304270,15260,15260,15260,15260,0
|
|
20230822,180800,530304270,15260,15260,15260,15260,0
|
|
20230822,180700,530304270,15260,15260,15260,15260,0
|
|
20230822,180600,530304270,15260,15260,15260,15260,0
|
|
20230822,180500,530304270,15260,15260,15260,15260,0
|
|
20230822,180400,530304270,15260,15260,15260,15260,0
|
|
20230822,180300,530304270,15260,15260,15260,15260,0
|
|
20230822,180200,530304270,15260,15260,15260,15260,0
|
|
20230822,180100,530304270,15260,15260,15260,15260,0
|
|
20230822,180000,530304270,15260,15260,15260,15260,0
|
|
20230822,175900,530304270,15260,15260,15260,15260,0
|
|
20230822,175800,530304270,15260,15260,15260,15260,0
|
|
20230822,175700,530304270,15260,15260,15260,15260,0
|
|
20230822,175600,530304270,15260,15260,15260,15260,0
|
|
20230822,175500,530304270,15260,15260,15260,15260,0
|
|
20230822,175400,530304270,15260,15260,15260,15260,0
|
|
20230822,175300,530304270,15260,15260,15260,15260,0
|
|
20230822,175200,530304270,15260,15260,15260,15260,0
|
|
20230822,175100,530304270,15260,15260,15260,15260,0
|
|
20230822,175000,530304270,15260,15260,15260,15260,0
|
|
20230822,174900,530304270,15260,15260,15260,15260,0
|
|
20230822,174800,530304270,15260,15260,15260,15260,0
|
|
20230822,174700,530304270,15260,15260,15260,15260,311
|
|
20230822,174600,530304270,15260,15260,15260,15260,0
|
|
20230822,174500,530304270,15260,15260,15260,15260,0
|
|
20230822,174400,530304270,15260,15260,15260,15260,0
|
|
20230822,174300,530304270,15260,15260,15260,15260,0
|
|
20230822,174200,530304270,15260,15260,15260,15260,0
|
|
20230822,174100,530304270,15260,15260,15260,15260,0
|
|
20230822,174000,530304270,15260,15260,15260,15260,0
|
|
20230822,173900,530304270,15260,15260,15260,15260,0
|
|
20230822,173800,530304270,15260,15260,15260,15260,0
|
|
20230822,173700,530304270,15260,15260,15260,15260,0
|
|
20230822,173600,530304270,15260,15260,15260,15260,0
|
|
20230822,173500,530304270,15260,15260,15260,15260,0
|
|
20230822,173400,530304270,15260,15260,15260,15260,0
|
|
20230822,173300,530304270,15260,15260,15260,15260,0
|
|
20230822,173200,530304270,15260,15260,15260,15260,0
|
|
20230822,173100,530304270,15260,15260,15260,15260,0
|
|
20230822,173000,530304270,15260,15260,15260,15260,0
|
|
20230822,172900,530304270,15260,15260,15260,15260,0
|
|
20230822,172800,530304270,15260,15260,15260,15260,0
|
|
20230822,172700,530304270,15260,15260,15260,15260,0
|
|
20230822,172600,530304270,15260,15260,15260,15260,0
|
|
20230822,172500,530304270,15260,15260,15260,15260,0
|
|
20230822,172400,530304270,15260,15260,15260,15260,0
|
|
20230822,172300,530304270,15260,15260,15260,15260,0
|
|
20230822,172200,530304270,15260,15260,15260,15260,0
|
|
20230822,172100,530304270,15260,15260,15260,15260,0
|
|
20230822,172000,530304270,15260,15260,15260,15260,0
|
|
20230822,171900,530304270,15260,15260,15260,15260,0
|
|
20230822,171800,530304270,15260,15260,15260,15260,0
|
|
20230822,171700,530304270,15260,15260,15260,15260,311
|
|
20230822,171600,530304270,15260,15260,15260,15260,0
|
|
20230822,171500,530304270,15260,15260,15260,15260,0
|
|
20230822,171400,530304270,15260,15260,15260,15260,0
|
|
20230822,171300,530304270,15260,15260,15260,15260,0
|
|
20230822,171200,530304270,15260,15260,15260,15260,0
|
|
20230822,171100,530304270,15260,15260,15260,15260,0
|
|
20230822,171000,530304270,15260,15260,15260,15260,0
|
|
20230822,170900,530304270,15260,15260,15260,15260,0
|
|
20230822,170800,530304270,15260,15260,15260,15260,0
|
|
20230822,170700,530304270,15260,15260,15260,15260,0
|
|
20230822,170600,530304270,15260,15260,15260,15260,0
|
|
20230822,170500,530304270,15260,15260,15260,15260,0
|
|
20230822,170400,530304270,15260,15260,15260,15260,0
|
|
20230822,170300,530304270,15260,15260,15260,15260,0
|
|
20230822,170200,530304270,15260,15260,15260,15260,0
|
|
20230822,170100,530304270,15260,15260,15260,15260,0
|
|
20230822,170000,530304270,15260,15260,15260,15260,0
|
|
20230822,165900,530304270,15260,15260,15260,15260,0
|
|
20230822,165800,530304270,15260,15260,15260,15260,0
|
|
20230822,165700,530304270,15260,15260,15260,15260,0
|
|
20230822,165600,530304270,15260,15260,15260,15260,0
|
|
20230822,165500,530304270,15260,15260,15260,15260,0
|
|
20230822,165400,530304270,15260,15260,15260,15260,0
|
|
20230822,165300,530304270,15260,15260,15260,15260,0
|
|
20230822,165200,530304270,15260,15260,15260,15260,0
|
|
20230822,165100,530304270,15260,15260,15260,15260,0
|
|
20230822,165000,530304270,15260,15260,15260,15260,0
|
|
20230822,164900,530304270,15260,15260,15260,15260,0
|
|
20230822,164800,530304270,15260,15260,15260,15260,0
|
|
20230822,164700,530304270,15260,15260,15260,15260,311
|
|
20230822,164600,530304270,15260,15260,15260,15260,0
|
|
20230822,164500,530304270,15260,15260,15260,15260,0
|
|
20230822,164400,530304270,15260,15260,15260,15260,0
|
|
20230822,164300,530304270,15260,15260,15260,15260,0
|
|
20230822,164200,530304270,15260,15260,15260,15260,0
|
|
20230822,164100,530304270,15260,15260,15260,15260,0
|
|
20230822,164000,530304270,15260,15260,15260,15260,0
|
|
20230822,163900,530304270,15260,15260,15260,15260,0
|
|
20230822,163800,530304270,15260,15260,15260,15260,0
|
|
20230822,163700,530304270,15260,15260,15260,15260,0
|
|
20230822,163600,530304270,15260,15260,15260,15260,0
|
|
20230822,163500,530304270,15260,15260,15260,15260,0
|
|
20230822,163400,530304270,15260,15260,15260,15260,0
|
|
20230822,163300,530304270,15260,15260,15260,15260,0
|
|
20230822,163200,530304270,15260,15260,15260,15260,0
|
|
20230822,163100,530304270,15260,15260,15260,15260,0
|
|
20230822,163000,530304270,15260,15260,15260,15260,0
|
|
20230822,162900,530304270,15260,15260,15260,15260,0
|
|
20230822,162800,530304270,15260,15260,15260,15260,0
|
|
20230822,162700,530304270,15260,15260,15260,15260,0
|
|
20230822,162600,530304270,15260,15260,15260,15260,0
|
|
20230822,162500,530304270,15260,15260,15260,15260,0
|
|
20230822,162400,530304270,15260,15260,15260,15260,0
|
|
20230822,162300,530304270,15260,15260,15260,15260,0
|
|
20230822,162200,530304270,15260,15260,15260,15260,0
|
|
20230822,162100,530304270,15260,15260,15260,15260,0
|
|
20230822,162000,530304270,15260,15260,15260,15260,0
|
|
20230822,161900,530304270,15260,15260,15260,15260,0
|
|
20230822,161800,530304270,15260,15260,15260,15260,0
|
|
20230822,161700,530304270,15260,15260,15260,15260,311
|
|
20230822,161600,530304270,15260,15260,15260,15260,0
|
|
20230822,161500,530304270,15260,15260,15260,15260,0
|
|
20230822,161400,530304270,15260,15260,15260,15260,0
|
|
20230822,161300,530304270,15260,15260,15260,15260,0
|
|
20230822,161200,530304270,15260,15260,15260,15260,0
|
|
20230822,161100,530304270,15260,15260,15260,15260,0
|
|
20230822,161000,530304270,15260,15260,15260,15260,0
|
|
20230822,160900,530304270,15260,15260,15260,15260,0
|
|
20230822,160800,530304270,15260,15260,15260,15260,0
|
|
20230822,160700,530304270,15260,15260,15260,15260,0
|
|
20230822,160600,530304270,15260,15260,15260,15260,0
|
|
20230822,160500,530304270,15260,15260,15260,15260,0
|
|
20230822,160400,530304270,15260,15260,15260,15260,0
|
|
20230822,160300,530304270,15260,15260,15260,15260,0
|
|
20230822,160200,530304270,15260,15260,15260,15260,0
|
|
20230822,160100,530304270,15260,15260,15260,15260,0
|
|
20230822,160000,530304270,15260,15260,15260,15260,0
|
|
20230822,155900,530304270,15260,15260,15260,15260,0
|
|
20230822,155800,530304270,15260,15260,15260,15260,0
|
|
20230822,155700,530304270,15260,15260,15260,15260,0
|
|
20230822,155600,530304270,15260,15260,15260,15260,0
|
|
20230822,155500,530304270,15260,15260,15260,15260,0
|
|
20230822,155400,530304270,15260,15260,15260,15260,0
|
|
20230822,155300,530304270,15260,15260,15260,15260,0
|
|
20230822,155200,530304270,15260,15260,15260,15260,0
|
|
20230822,155100,530304270,15260,15260,15260,15260,0
|
|
20230822,155000,530304270,15260,15260,15260,15260,0
|
|
20230822,154900,530304270,15260,15260,15260,15260,0
|
|
20230822,154800,530304270,15260,15260,15260,15260,0
|
|
20230822,154700,530304270,15260,15260,15260,15260,311
|
|
20230822,154600,530304270,15260,15260,15260,15260,0
|
|
20230822,154500,530304270,15260,15260,15260,15260,0
|
|
20230822,154400,530304270,15260,15260,15260,15260,0
|
|
20230822,154300,530304270,15260,15260,15260,15260,0
|
|
20230822,154200,530304270,15260,15260,15260,15260,0
|
|
20230822,154100,530304270,15260,15260,15260,15260,0
|
|
20230822,154000,530304270,15260,15260,15260,15260,0
|
|
20230822,153900,530304270,15260,15260,15260,15260,0
|
|
20230822,153800,530304270,15260,15260,15260,15260,0
|
|
20230822,153700,530304270,15260,15260,15260,15260,0
|
|
20230822,153600,530304270,15260,15260,15260,15260,0
|
|
20230822,153500,530304270,15260,15260,15260,15260,0
|
|
20230822,153400,530304270,15260,15260,15260,15260,0
|
|
20230822,153300,530304270,15260,15260,15260,15260,0
|
|
20230822,153200,530304270,15260,15260,15260,15260,0
|
|
20230822,153100,530304270,15260,15260,15260,15260,0
|
|
20230822,153000,530304270,15260,15260,15260,15260,311
|
|
20230822,152900,525558410,15260,15260,15260,15260,0
|
|
20230822,152800,525558410,15260,15260,15260,15260,0
|
|
20230822,152700,525558410,15260,15260,15260,15260,0
|
|
20230822,152600,525558410,15260,15260,15260,15260,0
|
|
20230822,152500,525558410,15260,15260,15260,15260,0
|
|
20230822,152400,525558410,15260,15260,15260,15260,0
|
|
20230822,152300,525558410,15260,15260,15260,15260,0
|
|
20230822,152200,525558410,15260,15260,15260,15260,0
|
|
20230822,152100,525558410,15260,15260,15260,15260,0
|
|
20230822,152000,525558410,15260,15260,15260,15260,0
|
|
20230822,151900,525558410,15260,15260,15260,15210,165
|
|
20230822,151800,523047810,15260,15260,15260,15260,0
|
|
20230822,151700,523047810,15260,15260,15260,15260,0
|
|
20230822,151600,523047810,15260,15260,15260,15260,131
|
|
20230822,151500,521048750,15210,15210,15210,15210,0
|
|
20230822,151400,521048750,15210,15210,15210,15210,40
|
|
20230822,151300,520440350,15200,15200,15200,15200,0
|
|
20230822,151200,520440350,15200,15200,15200,15200,1
|
|
20230822,151100,520425150,15270,15270,15270,15270,10
|
|
20230822,151000,520272450,15190,15190,15190,15190,8
|
|
20230822,150900,520150930,15190,15190,15190,15190,0
|
|
20230822,150800,520150930,15190,15190,15190,15190,144
|
|
20230822,150700,517963570,15190,15190,15190,15190,0
|
|
20230822,150600,517963570,15190,15190,15190,15190,30
|
|
20230822,150500,517507870,15190,15190,15190,15190,0
|
|
20230822,150400,517507870,15190,15190,15190,15190,4
|
|
20230822,150300,517447110,15190,15270,15270,15190,11
|
|
20230822,150200,517279940,15220,15220,15220,15220,0
|
|
20230822,150100,517279940,15220,15230,15230,15220,19
|
|
20230822,150000,516990660,15230,15230,15230,15230,0
|
|
20230822,145900,516990660,15230,15230,15230,15230,0
|
|
20230822,145800,516990660,15230,15230,15230,15230,0
|
|
20230822,145700,516990660,15230,15230,15230,15230,30
|
|
20230822,145600,516533760,15240,15240,15240,15240,0
|
|
20230822,145500,516533760,15240,15240,15240,15240,35
|
|
20230822,145400,516000360,15250,15250,15250,15250,2
|
|
20230822,145300,515969860,15250,15240,15250,15240,30
|
|
20230822,145200,515512550,15240,15240,15240,15240,5
|
|
20230822,145100,515436350,15240,15240,15240,15240,0
|
|
20230822,145000,515436350,15240,15240,15240,15240,0
|
|
20230822,144900,515436350,15240,15240,15240,15240,0
|
|
20230822,144800,515436350,15240,15240,15240,15240,0
|
|
20230822,144700,515436350,15240,15240,15240,15240,0
|
|
20230822,144600,515436350,15240,15240,15240,15240,7
|
|
20230822,144500,515329670,15210,15210,15210,15210,0
|
|
20230822,144400,515329670,15210,15200,15210,15200,38
|
|
20230822,144300,514751720,15230,15230,15230,15230,0
|
|
20230822,144200,514751720,15230,15230,15230,15230,18
|
|
20230822,144100,514477580,15180,15180,15180,15180,0
|
|
20230822,144000,514477580,15180,15180,15180,15180,8
|
|
20230822,143900,514356140,15180,15180,15180,15180,0
|
|
20230822,143800,514356140,15180,15180,15180,15180,0
|
|
20230822,143700,514356140,15180,15210,15210,15180,509
|
|
20230822,143600,506628660,15230,15200,15230,15200,25
|
|
20230822,143500,506248150,15250,15190,15250,15190,49
|
|
20230822,143400,505502230,15220,15220,15220,15220,0
|
|
20230822,143300,505502230,15220,15220,15220,15220,131
|
|
20230822,143200,503508410,15180,15180,15180,15180,0
|
|
20230822,143100,503508410,15180,15180,15180,15180,0
|
|
20230822,143000,503508410,15180,15180,15180,15180,0
|
|
20230822,142900,503508410,15180,15180,15180,15180,0
|
|
20230822,142800,503508410,15180,15190,15190,15180,18
|
|
20230822,142700,503235060,15230,15230,15230,15230,3
|
|
20230822,142600,503189370,15230,15230,15230,15230,22
|
|
20230822,142500,502854310,15180,15180,15180,15180,1000
|
|
20230822,142400,487674310,15180,15180,15180,15180,18
|
|
20230822,142300,487401070,15170,15170,15170,15170,1
|
|
20230822,142200,487385900,15170,15190,15190,15170,500
|
|
20230822,142100,479795970,15230,15230,15230,15230,44
|
|
20230822,142000,479125850,15180,15200,15200,15180,700
|
|
20230822,141900,468499170,15210,15210,15210,15200,619
|
|
20230822,141800,459089920,15210,15210,15210,15210,0
|
|
20230822,141700,459089920,15210,15210,15210,15210,8
|
|
20230822,141600,458968240,15220,15220,15220,15220,0
|
|
20230822,141500,458968240,15220,15220,15220,15220,0
|
|
20230822,141400,458968240,15220,15210,15250,15210,125
|
|
20230822,141300,457064720,15210,15210,15210,15210,0
|
|
20230822,141200,457064720,15210,15210,15210,15210,18
|
|
20230822,141100,456790940,15320,15190,15380,15190,1554
|
|
20230822,141000,433012230,15200,15200,15200,15200,0
|
|
20230822,140900,433012230,15200,15200,15200,15190,524
|
|
20230822,140800,425047870,15210,15210,15210,15210,2
|
|
20230822,140700,425017450,15210,15200,15210,15190,2074
|
|
20230822,140600,393493150,15190,15190,15190,15190,31
|
|
20230822,140500,393022260,15190,15190,15200,15190,58
|
|
20230822,140400,392141030,15190,15200,15200,15190,116
|
|
20230822,140300,390378690,15200,15200,15200,15200,2
|
|
20230822,140200,390348290,15220,15220,15220,15220,0
|
|
20230822,140100,390348290,15220,15220,15220,15220,0
|
|
20230822,140000,390348290,15220,15220,15220,15220,0
|
|
20230822,135900,390348290,15220,15220,15220,15220,0
|
|
20230822,135800,390348290,15220,15210,15220,15210,266
|
|
20230822,135700,386301270,15220,15220,15220,15220,0
|
|
20230822,135600,386301270,15220,15220,15220,15220,1
|
|
20230822,135500,386286050,15220,15220,15220,15220,0
|
|
20230822,135400,386286050,15220,15220,15220,15220,0
|
|
20230822,135300,386286050,15220,15200,15220,15200,2
|
|
20230822,135200,386255630,15200,15200,15200,15200,0
|
|
20230822,135100,386255630,15200,15200,15200,15200,0
|
|
20230822,135000,386255630,15200,15200,15200,15200,123
|
|
20230822,134900,384386030,15220,15220,15220,15220,0
|
|
20230822,134800,384386030,15220,15220,15220,15220,22
|
|
20230822,134700,384051190,15220,15220,15220,15220,0
|
|
20230822,134600,384051190,15220,15220,15220,15220,0
|
|
20230822,134500,384051190,15220,15220,15220,15210,700
|
|
20230822,134400,373402190,15230,15230,15230,15230,0
|
|
20230822,134300,373402190,15230,15230,15230,15230,0
|
|
20230822,134200,373402190,15230,15230,15230,15230,7
|
|
20230822,134100,373295580,15230,15230,15230,15230,0
|
|
20230822,134000,373295580,15230,15230,15230,15230,10
|
|
20230822,133900,373143280,15230,15230,15230,15230,11
|
|
20230822,133800,372975750,15230,15230,15230,15230,257
|
|
20230822,133700,369061640,15330,15330,15330,15330,0
|
|
20230822,133600,369061640,15330,15330,15330,15330,1
|
|
20230822,133500,369046310,15200,15200,15200,15200,0
|
|
20230822,133400,369046310,15200,15200,15200,15200,0
|
|
20230822,133300,369046310,15200,15200,15200,15200,0
|
|
20230822,133200,369046310,15200,15200,15200,15200,0
|
|
20230822,133100,369046310,15200,15240,15240,15200,1500
|
|
20230822,133000,346228160,15230,15230,15230,15230,0
|
|
20230822,132900,346228160,15230,15230,15230,15230,0
|
|
20230822,132800,346228160,15230,15240,15240,15230,316
|
|
20230822,132700,341414960,15260,15260,15260,15260,232
|
|
20230822,132600,337874640,15260,15260,15260,15260,0
|
|
20230822,132500,337874640,15260,15260,15260,15260,0
|
|
20230822,132400,337874640,15260,15260,15260,15260,3
|
|
20230822,132300,337828860,15250,15250,15250,15250,6
|
|
20230822,132200,337737360,15260,15280,15280,15260,21
|
|
20230822,132100,337416700,15290,15290,15290,15290,18
|
|
20230822,132000,337141480,15420,15420,15420,15420,0
|
|
20230822,131900,337141480,15420,15420,15420,15420,0
|
|
20230822,131800,337141480,15420,15420,15420,15420,0
|
|
20230822,131700,337141480,15420,15420,15420,15420,0
|
|
20230822,131600,337141480,15420,15420,15420,15420,0
|
|
20230822,131500,337141480,15420,15420,15420,15420,0
|
|
20230822,131400,337141480,15420,15390,15420,15390,3290
|
|
20230822,131300,286443100,15450,15270,15450,15270,3282
|
|
20230822,131200,235899090,15230,15230,15230,15230,10
|
|
20230822,131100,235746790,15240,15250,15250,15240,314
|
|
20230822,131000,230958390,15250,15250,15250,15250,0
|
|
20230822,130900,230958390,15250,15250,15250,15250,0
|
|
20230822,130800,230958390,15250,15250,15250,15250,0
|
|
20230822,130700,230958390,15250,15250,15250,15250,0
|
|
20230822,130600,230958390,15250,15260,15260,15250,5
|
|
20230822,130500,230882110,15260,15260,15260,15260,14
|
|
20230822,130400,230668470,15280,15280,15280,15280,0
|
|
20230822,130300,230668470,15280,15280,15280,15280,0
|
|
20230822,130200,230668470,15280,15280,15280,15280,0
|
|
20230822,130100,230668470,15280,15280,15280,15280,0
|
|
20230822,130000,230668470,15280,15280,15280,15280,33
|
|
20230822,125900,230164230,15260,15260,15260,15260,134
|
|
20230822,125800,228119390,15250,15250,15250,15250,0
|
|
20230822,125700,228119390,15250,15250,15250,15250,0
|
|
20230822,125600,228119390,15250,15250,15250,15250,0
|
|
20230822,125500,228119390,15250,15250,15250,15250,9
|
|
20230822,125400,227982140,15210,15210,15210,15210,0
|
|
20230822,125300,227982140,15210,15210,15210,15210,0
|
|
20230822,125200,227982140,15210,15210,15210,15210,0
|
|
20230822,125100,227982140,15210,15210,15210,15210,0
|
|
20230822,125000,227982140,15210,15210,15210,15210,0
|
|
20230822,124900,227982140,15210,15210,15210,15210,0
|
|
20230822,124800,227982140,15210,15210,15210,15210,0
|
|
20230822,124700,227982140,15210,15210,15210,15210,0
|
|
20230822,124600,227982140,15210,15210,15210,15210,0
|
|
20230822,124500,227982140,15210,15210,15210,15210,0
|
|
20230822,124400,227982140,15210,15210,15210,15210,0
|
|
20230822,124300,227982140,15210,15210,15210,15210,0
|
|
20230822,124200,227982140,15210,15210,15210,15210,0
|
|
20230822,124100,227982140,15210,15210,15210,15210,0
|
|
20230822,124000,227982140,15210,15210,15210,15210,25
|
|
20230822,123900,227601890,15200,15200,15200,15200,0
|
|
20230822,123800,227601890,15200,15200,15200,15200,0
|
|
20230822,123700,227601890,15200,15200,15200,15200,0
|
|
20230822,123600,227601890,15200,15200,15200,15200,0
|
|
20230822,123500,227601890,15200,15200,15200,15200,0
|
|
20230822,123400,227601890,15200,15200,15200,15200,0
|
|
20230822,123300,227601890,15200,15200,15200,15200,0
|
|
20230822,123200,227601890,15200,15200,15200,15200,0
|
|
20230822,123100,227601890,15200,15200,15200,15200,0
|
|
20230822,123000,227601890,15200,15200,15200,15200,50
|
|
20230822,122900,226841890,15200,15200,15200,15200,0
|
|
20230822,122800,226841890,15200,15200,15200,15200,8
|
|
20230822,122700,226720290,15290,15290,15290,15290,0
|
|
20230822,122600,226720290,15290,15320,15320,15290,195
|
|
20230822,122500,223737730,15320,15320,15320,15320,0
|
|
20230822,122400,223737730,15320,15320,15320,15320,0
|
|
20230822,122300,223737730,15320,15320,15320,15320,0
|
|
20230822,122200,223737730,15320,15320,15320,15320,0
|
|
20230822,122100,223737730,15320,15320,15320,15320,0
|
|
20230822,122000,223737730,15320,15320,15320,15320,17
|
|
20230822,121900,223477290,15310,15310,15310,15310,0
|
|
20230822,121800,223477290,15310,15310,15310,15310,0
|
|
20230822,121700,223477290,15310,15310,15310,15310,0
|
|
20230822,121600,223477290,15310,15310,15310,15310,0
|
|
20230822,121500,223477290,15310,15310,15310,15310,0
|
|
20230822,121400,223477290,15310,15310,15310,15310,0
|
|
20230822,121300,223477290,15310,15310,15310,15310,0
|
|
20230822,121200,223477290,15310,15310,15310,15310,0
|
|
20230822,121100,223477290,15310,15310,15310,15310,71
|
|
20230822,121000,222390280,15310,15310,15310,15300,269
|
|
20230822,120900,218273980,15300,15300,15300,15300,0
|
|
20230822,120800,218273980,15300,15300,15300,15300,0
|
|
20230822,120700,218273980,15300,15300,15300,15300,0
|
|
20230822,120600,218273980,15300,15300,15300,15300,0
|
|
20230822,120500,218273980,15300,15300,15300,15300,0
|
|
20230822,120400,218273980,15300,15300,15300,15300,0
|
|
20230822,120300,218273980,15300,15300,15300,15300,0
|
|
20230822,120200,218273980,15300,15300,15300,15300,0
|
|
20230822,120100,218273980,15300,15300,15300,15300,0
|
|
20230822,120000,218273980,15300,15300,15300,15300,0
|
|
20230822,115900,218273980,15300,15300,15300,15300,0
|
|
20230822,115800,218273980,15300,15300,15300,15300,0
|
|
20230822,115700,218273980,15300,15300,15300,15300,0
|
|
20230822,115600,218273980,15300,15300,15300,15300,0
|
|
20230822,115500,218273980,15300,15300,15300,15300,0
|
|
20230822,115400,218273980,15300,15300,15300,15300,0
|
|
20230822,115300,218273980,15300,15270,15300,15270,382
|
|
20230822,115200,212437050,15280,15250,15280,15250,317
|
|
20230822,115100,207593950,15260,15260,15260,15260,0
|
|
20230822,115000,207593950,15260,15260,15260,15260,0
|
|
20230822,114900,207593950,15260,15260,15260,15260,0
|
|
20230822,114800,207593950,15260,15260,15260,15260,5
|
|
20230822,114700,207517650,15260,15260,15260,15260,0
|
|
20230822,114600,207517650,15260,15260,15260,15260,0
|
|
20230822,114500,207517650,15260,15220,15260,15220,586
|
|
20230822,114400,198595680,15180,15180,15180,15180,0
|
|
20230822,114300,198595680,15180,15180,15180,15180,34
|
|
20230822,114200,198079560,15180,15180,15180,15180,0
|
|
20230822,114100,198079560,15180,15180,15180,15180,0
|
|
20230822,114000,198079560,15180,15180,15180,15180,0
|
|
20230822,113900,198079560,15180,15180,15180,15180,0
|
|
20230822,113800,198079560,15180,15180,15180,15180,1
|
|
20230822,113700,198064380,15170,15170,15170,15170,0
|
|
20230822,113600,198064380,15170,15170,15170,15170,0
|
|
20230822,113500,198064380,15170,15170,15170,15170,0
|
|
20230822,113400,198064380,15170,15170,15170,15170,1
|
|
20230822,113300,198049210,15170,15170,15170,15170,20
|
|
20230822,113200,197745810,15160,15160,15160,15160,0
|
|
20230822,113100,197745810,15160,15160,15160,15160,0
|
|
20230822,113000,197745810,15160,15160,15160,15160,0
|
|
20230822,112900,197745810,15160,15160,15160,15160,0
|
|
20230822,112800,197745810,15160,15170,15170,15160,100
|
|
20230822,112700,196229660,15260,15260,15260,15260,0
|
|
20230822,112600,196229660,15260,15260,15260,15260,5
|
|
20230822,112500,196153360,15290,15290,15290,15290,0
|
|
20230822,112400,196153360,15290,15290,15290,15290,0
|
|
20230822,112300,196153360,15290,15290,15290,15290,0
|
|
20230822,112200,196153360,15290,15290,15290,15290,0
|
|
20230822,112100,196153360,15290,15290,15290,15290,0
|
|
20230822,112000,196153360,15290,15290,15290,15290,0
|
|
20230822,111900,196153360,15290,15290,15290,15290,0
|
|
20230822,111800,196153360,15290,15290,15290,15290,0
|
|
20230822,111700,196153360,15290,15290,15290,15290,0
|
|
20230822,111600,196153360,15290,15290,15290,15290,0
|
|
20230822,111500,196153360,15290,15290,15290,15290,0
|
|
20230822,111400,196153360,15290,15290,15290,15290,0
|
|
20230822,111300,196153360,15290,15290,15290,15290,200
|
|
20230822,111200,193095360,15290,15290,15290,15290,0
|
|
20230822,111100,193095360,15290,15290,15290,15290,100
|
|
20230822,111000,191566360,15160,15160,15160,15160,0
|
|
20230822,110900,191566360,15160,15160,15160,15160,0
|
|
20230822,110800,191566360,15160,15160,15160,15160,0
|
|
20230822,110700,191566360,15160,15160,15160,15160,8
|
|
20230822,110600,191445080,15150,15150,15150,15150,0
|
|
20230822,110500,191445080,15150,15150,15150,15150,0
|
|
20230822,110400,191445080,15150,15150,15150,15150,0
|
|
20230822,110300,191445080,15150,15150,15150,15150,0
|
|
20230822,110200,191445080,15150,15150,15160,15150,666
|
|
20230822,110100,181351510,15150,15150,15150,15150,1
|
|
20230822,110000,181336360,15150,15170,15170,15150,890
|
|
20230822,105900,167844760,15170,15170,15170,15170,35
|
|
20230822,105800,167313810,15170,15170,15170,15170,0
|
|
20230822,105700,167313810,15170,15170,15170,15170,0
|
|
20230822,105600,167313810,15170,15180,15180,15170,140
|
|
20230822,105500,165190000,15170,15170,15170,15170,4
|
|
20230822,105400,165129320,15180,15180,15180,15180,21
|
|
20230822,105300,164810540,15180,15180,15180,15180,0
|
|
20230822,105200,164810540,15180,15210,15210,15180,500
|
|
20230822,105100,157208230,15230,15260,15260,15230,360
|
|
20230822,105000,151724050,15270,15270,15270,15270,3
|
|
20230822,104900,151678240,15310,15310,15310,15310,316
|
|
20230822,104800,146840280,15300,15300,15300,15290,305
|
|
20230822,104700,142173830,15310,15310,15310,15310,3
|
|
20230822,104600,142127900,15320,15260,15340,15260,827
|
|
20230822,104500,129474920,15270,15280,15280,15270,137
|
|
20230822,104400,127382220,15290,15310,15310,15290,105
|
|
20230822,104300,125776710,15360,15340,15360,15340,225
|
|
20230822,104200,122320970,15350,15390,15390,15350,71
|
|
20230822,104100,121231060,15350,15350,15350,15350,10
|
|
20230822,104000,121077560,15370,15370,15370,15370,0
|
|
20230822,103900,121077560,15370,15380,15380,15370,144
|
|
20230822,103800,118863800,15290,15290,15290,15290,0
|
|
20230822,103700,118863800,15290,15290,15290,15290,0
|
|
20230822,103600,118863800,15290,15290,15290,15290,8
|
|
20230822,103500,118741480,15290,15290,15290,15290,70
|
|
20230822,103400,117671180,15390,15390,15390,15390,0
|
|
20230822,103300,117671180,15390,15390,15390,15390,0
|
|
20230822,103200,117671180,15390,15390,15390,15390,1
|
|
20230822,103100,117655790,15340,15340,15340,15340,250
|
|
20230822,103000,113820790,15280,15280,15280,15280,100
|
|
20230822,102900,112292790,15280,15280,15280,15280,2
|
|
20230822,102800,112262230,15340,15340,15340,15340,0
|
|
20230822,102700,112262230,15340,15340,15340,15340,5
|
|
20230822,102600,112185530,15340,15340,15340,15340,0
|
|
20230822,102500,112185530,15340,15340,15340,15340,0
|
|
20230822,102400,112185530,15340,15340,15340,15340,0
|
|
20230822,102300,112185530,15340,15340,15340,15340,5
|
|
20230822,102200,112108830,15360,15360,15360,15360,0
|
|
20230822,102100,112108830,15360,15360,15360,15360,0
|
|
20230822,102000,112108830,15360,15360,15360,15360,0
|
|
20230822,101900,112108830,15360,15360,15360,15360,0
|
|
20230822,101800,112108830,15360,15360,15360,15360,0
|
|
20230822,101700,112108830,15360,15360,15360,15360,0
|
|
20230822,101600,112108830,15360,15360,15360,15360,0
|
|
20230822,101500,112108830,15360,15360,15360,15360,0
|
|
20230822,101400,112108830,15360,15360,15360,15360,0
|
|
20230822,101300,112108830,15360,15360,15360,15360,4
|
|
20230822,101200,112047390,15360,15360,15360,15360,0
|
|
20230822,101100,112047390,15360,15360,15360,15360,0
|
|
20230822,101000,112047390,15360,15360,15360,15360,0
|
|
20230822,100900,112047390,15360,15360,15360,15360,0
|
|
20230822,100800,112047390,15360,15360,15360,15360,0
|
|
20230822,100700,112047390,15360,15360,15360,15360,0
|
|
20230822,100600,112047390,15360,15350,15360,15350,90
|
|
20230822,100500,110665050,15340,15300,15340,15300,180
|
|
20230822,100400,107905650,15310,15310,15310,15310,16
|
|
20230822,100300,107660690,15350,15390,15390,15350,400
|
|
20230822,100200,101515940,15390,15390,15390,15390,0
|
|
20230822,100100,101515940,15390,15390,15390,15390,192
|
|
20230822,100000,98561060,15440,15430,15440,15430,162
|
|
20230822,095900,96061270,15370,15370,15370,15370,0
|
|
20230822,095800,96061270,15370,15370,15370,15370,0
|
|
20230822,095700,96061270,15370,15370,15370,15370,0
|
|
20230822,095600,96061270,15370,15370,15370,15370,8
|
|
20230822,095500,95938310,15370,15430,15430,15370,308
|
|
20230822,095400,91201170,15430,15430,15430,15430,10
|
|
20230822,095300,91046870,15430,15430,15430,15430,20
|
|
20230822,095200,90738270,15430,15430,15430,15430,0
|
|
20230822,095100,90738270,15430,15430,15430,15430,115
|
|
20230822,095000,88963820,15400,15390,15400,15390,39
|
|
20230822,094900,88363590,15390,15390,15390,15390,0
|
|
20230822,094800,88363590,15390,15390,15390,15390,3
|
|
20230822,094700,88317420,15390,15390,15390,15390,0
|
|
20230822,094600,88317420,15390,15390,15390,15390,1
|
|
20230822,094500,88302030,15300,15300,15300,15300,4
|
|
20230822,094400,88240830,15420,15420,15420,15420,0
|
|
20230822,094300,88240830,15420,15420,15420,15420,10
|
|
20230822,094200,88086630,15420,15420,15420,15420,64
|
|
20230822,094100,87099750,15420,15420,15420,15420,0
|
|
20230822,094000,87099750,15420,15420,15420,15420,0
|
|
20230822,093900,87099750,15420,15420,15420,15420,1
|
|
20230822,093800,87084330,15380,15360,15380,15360,581
|
|
20230822,093700,78154570,15360,15360,15360,15360,2
|
|
20230822,093600,78123850,15360,15360,15360,15360,0
|
|
20230822,093500,78123850,15360,15360,15360,15360,6
|
|
20230822,093400,78031690,15370,15370,15370,15370,7
|
|
20230822,093300,77924100,15370,15370,15370,15370,313
|
|
20230822,093200,73113290,15430,15430,15430,15430,0
|
|
20230822,093100,73113290,15430,15430,15430,15430,1
|
|
20230822,093000,73097860,15440,15440,15440,15440,1
|
|
20230822,092900,73082420,15440,15450,15450,15440,21
|
|
20230822,092800,72758170,15540,15540,15540,15540,1
|
|
20230822,092700,72742630,15440,15370,15480,15370,589
|
|
20230822,092600,63630010,15290,15290,15290,15290,0
|
|
20230822,092500,63630010,15290,15300,15300,15290,1000
|
|
20230822,092400,48339880,15310,15390,15390,15310,687
|
|
20230822,092300,37818690,15310,15310,15310,15310,5
|
|
20230822,092200,37742140,15310,15310,15310,15310,4
|
|
20230822,092100,37680900,15300,15300,15300,15300,4
|
|
20230822,092000,37619700,15280,15240,15280,15240,155
|
|
20230822,091900,35256440,15220,15210,15220,15210,600
|
|
20230822,091800,26128020,15150,15180,15210,15150,77
|
|
20230822,091700,24960880,15210,15260,15260,15210,128
|
|
20230822,091600,23009640,15270,15270,15270,15270,343
|
|
20230822,091500,17772030,15320,15380,15380,15320,325
|
|
20230822,091400,12792310,15380,15380,15380,15380,2
|
|
20230822,091300,12761550,15380,15380,15380,15380,4
|
|
20230822,091200,12700030,15400,15330,15400,15330,21
|
|
20230822,091100,12377600,15320,15320,15320,15320,25
|
|
20230822,091000,11994600,15320,15320,15320,15320,3
|
|
20230822,090900,11948640,15380,15370,15380,15370,29
|
|
20230822,090800,11502820,15380,15360,15380,15330,119
|
|
20230822,090700,9675340,15360,15360,15360,15360,0
|
|
20230822,090600,9675340,15360,15400,15400,15360,17
|
|
20230822,090500,9414180,15250,15250,15250,15250,0
|
|
20230822,090400,9414180,15250,15250,15250,15250,0
|
|
20230822,090300,9414180,15250,15300,15300,15250,356
|
|
20230822,090200,3974250,15300,15300,15300,15300,0
|
|
20230822,090100,3974250,15300,15300,15300,15300,0
|
|
20230822,090000,3974250,15300,15140,15300,15140,260
|