607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190400,2312971900,14110,14110,14110,14110,2773
|
|
20230809,190300,2312971900,14110,14110,14110,14110,0
|
|
20230809,190200,2312971900,14110,14110,14110,14110,0
|
|
20230809,190100,2312971900,14110,14110,14110,14110,0
|
|
20230809,190000,2312971900,14110,14110,14110,14110,0
|
|
20230809,185900,2312971900,14110,14110,14110,14110,0
|
|
20230809,185800,2312971900,14110,14110,14110,14110,0
|
|
20230809,185700,2312971900,14110,14110,14110,14110,0
|
|
20230809,185600,2312971900,14110,14110,14110,14110,0
|
|
20230809,185500,2312971900,14110,14110,14110,14110,0
|
|
20230809,185400,2312971900,14110,14110,14110,14110,0
|
|
20230809,185300,2312971900,14110,14110,14110,14110,0
|
|
20230809,185200,2312971900,14110,14110,14110,14110,0
|
|
20230809,185100,2312971900,14110,14110,14110,14110,0
|
|
20230809,185000,2312971900,14110,14110,14110,14110,0
|
|
20230809,184900,2312971900,14110,14110,14110,14110,0
|
|
20230809,184800,2312971900,14110,14110,14110,14110,0
|
|
20230809,184700,2312971900,14110,14110,14110,14110,0
|
|
20230809,184600,2312971900,14110,14110,14110,14110,0
|
|
20230809,184500,2312971900,14110,14110,14110,14110,0
|
|
20230809,184400,2312971900,14110,14110,14110,14110,0
|
|
20230809,184300,2312971900,14110,14110,14110,14110,0
|
|
20230809,184200,2312971900,14110,14110,14110,14110,0
|
|
20230809,184100,2312971900,14110,14110,14110,14110,0
|
|
20230809,184000,2312971900,14110,14110,14110,14110,0
|
|
20230809,183900,2312971900,14110,14110,14110,14110,0
|
|
20230809,183800,2312971900,14110,14110,14110,14110,0
|
|
20230809,183700,2312971900,14110,14110,14110,14110,0
|
|
20230809,183600,2312971900,14110,14110,14110,14110,0
|
|
20230809,183500,2312971900,14110,14110,14110,14110,0
|
|
20230809,183400,2312971900,14110,14110,14110,14110,2773
|
|
20230809,183300,2312971900,14110,14110,14110,14110,0
|
|
20230809,183200,2312971900,14110,14110,14110,14110,0
|
|
20230809,183100,2312971900,14110,14110,14110,14110,0
|
|
20230809,183000,2312971900,14110,14110,14110,14110,0
|
|
20230809,182900,2312971900,14110,14110,14110,14110,0
|
|
20230809,182800,2312971900,14110,14110,14110,14110,0
|
|
20230809,182700,2312971900,14110,14110,14110,14110,0
|
|
20230809,182600,2312971900,14110,14110,14110,14110,0
|
|
20230809,182500,2312971900,14110,14110,14110,14110,0
|
|
20230809,182400,2312971900,14110,14110,14110,14110,0
|
|
20230809,182300,2312971900,14110,14110,14110,14110,0
|
|
20230809,182200,2312971900,14110,14110,14110,14110,0
|
|
20230809,182100,2312971900,14110,14110,14110,14110,0
|
|
20230809,182000,2312971900,14110,14110,14110,14110,0
|
|
20230809,181900,2312971900,14110,14110,14110,14110,0
|
|
20230809,181800,2312971900,14110,14110,14110,14110,0
|
|
20230809,181700,2312971900,14110,14110,14110,14110,0
|
|
20230809,181600,2312971900,14110,14110,14110,14110,0
|
|
20230809,181500,2312971900,14110,14110,14110,14110,0
|
|
20230809,181400,2312971900,14110,14110,14110,14110,0
|
|
20230809,181300,2312971900,14110,14110,14110,14110,0
|
|
20230809,181200,2312971900,14110,14110,14110,14110,0
|
|
20230809,181100,2312971900,14110,14110,14110,14110,0
|
|
20230809,181000,2312971900,14110,14110,14110,14110,0
|
|
20230809,180900,2312971900,14110,14110,14110,14110,0
|
|
20230809,180800,2312971900,14110,14110,14110,14110,0
|
|
20230809,180700,2312971900,14110,14110,14110,14110,0
|
|
20230809,180600,2312971900,14110,14110,14110,14110,0
|
|
20230809,180500,2312971900,14110,14110,14110,14110,0
|
|
20230809,180400,2312971900,14110,14110,14110,14110,2773
|
|
20230809,180300,2312971900,14110,14110,14110,14110,0
|
|
20230809,180200,2312971900,14110,14110,14110,14110,0
|
|
20230809,180100,2312971900,14110,14110,14110,14110,0
|
|
20230809,180000,2312971900,14110,14110,14110,14110,0
|
|
20230809,175900,2312971900,14110,14110,14110,14110,0
|
|
20230809,175800,2312971900,14110,14110,14110,14110,0
|
|
20230809,175700,2312971900,14110,14110,14110,14110,0
|
|
20230809,175600,2312971900,14110,14110,14110,14110,0
|
|
20230809,175500,2312971900,14110,14110,14110,14110,0
|
|
20230809,175400,2312971900,14110,14110,14110,14110,0
|
|
20230809,175300,2312971900,14110,14110,14110,14110,0
|
|
20230809,175200,2312971900,14110,14110,14110,14110,0
|
|
20230809,175100,2312971900,14110,14110,14110,14110,0
|
|
20230809,175000,2312971900,14110,14110,14110,14110,0
|
|
20230809,174900,2312971900,14110,14110,14110,14110,0
|
|
20230809,174800,2312971900,14110,14110,14110,14110,0
|
|
20230809,174700,2312971900,14110,14110,14110,14110,0
|
|
20230809,174600,2312971900,14110,14110,14110,14110,0
|
|
20230809,174500,2312971900,14110,14110,14110,14110,0
|
|
20230809,174400,2312971900,14110,14110,14110,14110,0
|
|
20230809,174300,2312971900,14110,14110,14110,14110,0
|
|
20230809,174200,2312971900,14110,14110,14110,14110,0
|
|
20230809,174100,2312971900,14110,14110,14110,14110,0
|
|
20230809,174000,2312971900,14110,14110,14110,14110,0
|
|
20230809,173900,2312971900,14110,14110,14110,14110,0
|
|
20230809,173800,2312971900,14110,14110,14110,14110,0
|
|
20230809,173700,2312971900,14110,14110,14110,14110,0
|
|
20230809,173600,2312971900,14110,14110,14110,14110,0
|
|
20230809,173500,2312971900,14110,14110,14110,14110,0
|
|
20230809,173400,2312971900,14110,14110,14110,14110,2773
|
|
20230809,173300,2312971900,14110,14110,14110,14110,0
|
|
20230809,173200,2312971900,14110,14110,14110,14110,0
|
|
20230809,173100,2312971900,14110,14110,14110,14110,0
|
|
20230809,173000,2312971900,14110,14110,14110,14110,0
|
|
20230809,172900,2312971900,14110,14110,14110,14110,0
|
|
20230809,172800,2312971900,14110,14110,14110,14110,0
|
|
20230809,172700,2312971900,14110,14110,14110,14110,0
|
|
20230809,172600,2312971900,14110,14110,14110,14110,0
|
|
20230809,172500,2312971900,14110,14110,14110,14110,0
|
|
20230809,172400,2312971900,14110,14110,14110,14110,0
|
|
20230809,172300,2312971900,14110,14110,14110,14110,0
|
|
20230809,172200,2312971900,14110,14110,14110,14110,0
|
|
20230809,172100,2312971900,14110,14110,14110,14110,0
|
|
20230809,172000,2312971900,14110,14110,14110,14110,0
|
|
20230809,171900,2312971900,14110,14110,14110,14110,0
|
|
20230809,171800,2312971900,14110,14110,14110,14110,0
|
|
20230809,171700,2312971900,14110,14110,14110,14110,0
|
|
20230809,171600,2312971900,14110,14110,14110,14110,0
|
|
20230809,171500,2312971900,14110,14110,14110,14110,0
|
|
20230809,171400,2312971900,14110,14110,14110,14110,0
|
|
20230809,171300,2312971900,14110,14110,14110,14110,0
|
|
20230809,171200,2312971900,14110,14110,14110,14110,0
|
|
20230809,171100,2312971900,14110,14110,14110,14110,0
|
|
20230809,171000,2312971900,14110,14110,14110,14110,0
|
|
20230809,170900,2312971900,14110,14110,14110,14110,0
|
|
20230809,170800,2312971900,14110,14110,14110,14110,0
|
|
20230809,170700,2312971900,14110,14110,14110,14110,0
|
|
20230809,170600,2312971900,14110,14110,14110,14110,0
|
|
20230809,170500,2312971900,14110,14110,14110,14110,0
|
|
20230809,170400,2312971900,14110,14110,14110,14110,2773
|
|
20230809,170300,2312971900,14110,14110,14110,14110,0
|
|
20230809,170200,2312971900,14110,14110,14110,14110,0
|
|
20230809,170100,2312971900,14110,14110,14110,14110,0
|
|
20230809,170000,2312971900,14110,14110,14110,14110,0
|
|
20230809,165900,2312971900,14110,14110,14110,14110,0
|
|
20230809,165800,2312971900,14110,14110,14110,14110,0
|
|
20230809,165700,2312971900,14110,14110,14110,14110,0
|
|
20230809,165600,2312971900,14110,14110,14110,14110,0
|
|
20230809,165500,2312971900,14110,14110,14110,14110,0
|
|
20230809,165400,2312971900,14110,14110,14110,14110,0
|
|
20230809,165300,2312971900,14110,14110,14110,14110,0
|
|
20230809,165200,2312971900,14110,14110,14110,14110,0
|
|
20230809,165100,2312971900,14110,14110,14110,14110,0
|
|
20230809,165000,2312971900,14110,14110,14110,14110,0
|
|
20230809,164900,2312971900,14110,14110,14110,14110,0
|
|
20230809,164800,2312971900,14110,14110,14110,14110,0
|
|
20230809,164700,2312971900,14110,14110,14110,14110,0
|
|
20230809,164600,2312971900,14110,14110,14110,14110,0
|
|
20230809,164500,2312971900,14110,14110,14110,14110,0
|
|
20230809,164400,2312971900,14110,14110,14110,14110,0
|
|
20230809,164300,2312971900,14110,14110,14110,14110,0
|
|
20230809,164200,2312971900,14110,14110,14110,14110,0
|
|
20230809,164100,2312971900,14110,14110,14110,14110,0
|
|
20230809,164000,2312971900,14110,14110,14110,14110,0
|
|
20230809,163900,2312971900,14110,14110,14110,14110,0
|
|
20230809,163800,2312971900,14110,14110,14110,14110,0
|
|
20230809,163700,2312971900,14110,14110,14110,14110,0
|
|
20230809,163600,2312971900,14110,14110,14110,14110,0
|
|
20230809,163500,2312971900,14110,14110,14110,14110,0
|
|
20230809,163400,2312971900,14110,14110,14110,14110,2773
|
|
20230809,163300,2312971900,14110,14110,14110,14110,0
|
|
20230809,163200,2312971900,14110,14110,14110,14110,0
|
|
20230809,163100,2312971900,14110,14110,14110,14110,0
|
|
20230809,163000,2312971900,14110,14110,14110,14110,0
|
|
20230809,162900,2312971900,14110,14110,14110,14110,0
|
|
20230809,162800,2312971900,14110,14110,14110,14110,0
|
|
20230809,162700,2312971900,14110,14110,14110,14110,0
|
|
20230809,162600,2312971900,14110,14110,14110,14110,0
|
|
20230809,162500,2312971900,14110,14110,14110,14110,0
|
|
20230809,162400,2312971900,14110,14110,14110,14110,0
|
|
20230809,162300,2312971900,14110,14110,14110,14110,0
|
|
20230809,162200,2312971900,14110,14110,14110,14110,0
|
|
20230809,162100,2312971900,14110,14110,14110,14110,0
|
|
20230809,162000,2312971900,14110,14110,14110,14110,0
|
|
20230809,161900,2312971900,14110,14110,14110,14110,0
|
|
20230809,161800,2312971900,14110,14110,14110,14110,0
|
|
20230809,161700,2312971900,14110,14110,14110,14110,0
|
|
20230809,161600,2312971900,14110,14110,14110,14110,0
|
|
20230809,161500,2312971900,14110,14110,14110,14110,0
|
|
20230809,161400,2312971900,14110,14110,14110,14110,0
|
|
20230809,161300,2312971900,14110,14110,14110,14110,0
|
|
20230809,161200,2312971900,14110,14110,14110,14110,0
|
|
20230809,161100,2312971900,14110,14110,14110,14110,0
|
|
20230809,161000,2312971900,14110,14110,14110,14110,0
|
|
20230809,160900,2312971900,14110,14110,14110,14110,0
|
|
20230809,160800,2312971900,14110,14110,14110,14110,0
|
|
20230809,160700,2312971900,14110,14110,14110,14110,0
|
|
20230809,160600,2312971900,14110,14110,14110,14110,0
|
|
20230809,160500,2312971900,14110,14110,14110,14110,0
|
|
20230809,160400,2312971900,14110,14110,14110,14110,2773
|
|
20230809,160300,2312971900,14110,14110,14110,14110,0
|
|
20230809,160200,2312971900,14110,14110,14110,14110,0
|
|
20230809,160100,2312971900,14110,14110,14110,14110,0
|
|
20230809,160000,2312971900,14110,14110,14110,14110,0
|
|
20230809,155900,2312971900,14110,14110,14110,14110,0
|
|
20230809,155800,2312971900,14110,14110,14110,14110,0
|
|
20230809,155700,2312971900,14110,14110,14110,14110,0
|
|
20230809,155600,2312971900,14110,14110,14110,14110,0
|
|
20230809,155500,2312971900,14110,14110,14110,14110,0
|
|
20230809,155400,2312971900,14110,14110,14110,14110,0
|
|
20230809,155300,2312971900,14110,14110,14110,14110,0
|
|
20230809,155200,2312971900,14110,14110,14110,14110,0
|
|
20230809,155100,2312971900,14110,14110,14110,14110,0
|
|
20230809,155000,2312971900,14110,14110,14110,14110,0
|
|
20230809,154900,2312971900,14110,14110,14110,14110,0
|
|
20230809,154800,2312971900,14110,14110,14110,14110,0
|
|
20230809,154700,2312971900,14110,14110,14110,14110,0
|
|
20230809,154600,2312971900,14110,14110,14110,14110,0
|
|
20230809,154500,2312971900,14110,14110,14110,14110,0
|
|
20230809,154400,2312971900,14110,14110,14110,14110,0
|
|
20230809,154300,2312971900,14110,14110,14110,14110,0
|
|
20230809,154200,2312971900,14110,14110,14110,14110,0
|
|
20230809,154100,2312971900,14110,14110,14110,14110,0
|
|
20230809,154000,2312971900,14110,14110,14110,14110,0
|
|
20230809,153900,2312971900,14110,14110,14110,14110,0
|
|
20230809,153800,2312971900,14110,14110,14110,14110,0
|
|
20230809,153700,2312971900,14110,14110,14110,14110,0
|
|
20230809,153600,2312971900,14110,14110,14110,14110,0
|
|
20230809,153500,2312971900,14110,14110,14110,14110,0
|
|
20230809,153400,2312971900,14110,14110,14110,14110,2773
|
|
20230809,153300,2312971900,14110,14110,14110,14110,0
|
|
20230809,153200,2312971900,14110,14110,14110,14110,0
|
|
20230809,153100,2312971900,14110,14110,14110,14110,0
|
|
20230809,153000,2312971900,14110,14110,14110,14110,2773
|
|
20230809,152900,2273844870,14060,14060,14060,14060,0
|
|
20230809,152800,2273844870,14060,14060,14060,14060,0
|
|
20230809,152700,2273844870,14060,14060,14060,14060,0
|
|
20230809,152600,2273844870,14060,14060,14060,14060,0
|
|
20230809,152500,2273844870,14060,14060,14060,14060,0
|
|
20230809,152400,2273844870,14060,14060,14060,14060,0
|
|
20230809,152300,2273844870,14060,14060,14060,14060,0
|
|
20230809,152200,2273844870,14060,14060,14060,14060,0
|
|
20230809,152100,2273844870,14060,14060,14060,14060,0
|
|
20230809,152000,2273844870,14060,14060,14060,14060,0
|
|
20230809,151900,2273844870,14060,14070,14070,14060,779
|
|
20230809,151800,2262891350,14060,14070,14070,14050,286
|
|
20230809,151700,2258868320,14060,14080,14080,14050,2573
|
|
20230809,151600,2222672970,14080,14090,14100,14070,123
|
|
20230809,151500,2220941300,14090,14090,14090,14090,3
|
|
20230809,151400,2220899030,14080,14090,14100,14080,1196
|
|
20230809,151300,2204053460,14100,14100,14100,14090,165
|
|
20230809,151200,2201727950,14090,14100,14100,14090,879
|
|
20230809,151100,2189335550,14110,14110,14110,14110,51
|
|
20230809,151000,2188615940,14110,14100,14110,14100,13
|
|
20230809,150900,2188432560,14110,14120,14120,14100,70
|
|
20230809,150800,2187445210,14110,14130,14130,14110,1138
|
|
20230809,150700,2171382530,14120,14130,14130,14120,302
|
|
20230809,150600,2167116820,14140,14140,14150,14140,90
|
|
20230809,150500,2165844030,14140,14140,14140,14120,323
|
|
20230809,150400,2161276830,14150,14140,14150,14140,137
|
|
20230809,150300,2159339470,14130,14130,14130,14130,300
|
|
20230809,150200,2155100470,14120,14130,14130,14110,818
|
|
20230809,150100,2143550150,14130,14130,14130,14130,1
|
|
20230809,150000,2143536020,14120,14120,14130,14120,399
|
|
20230809,145900,2137902130,14120,14120,14120,14120,207
|
|
20230809,145800,2134979290,14130,14130,14130,14130,65
|
|
20230809,145700,2134060840,14130,14110,14130,14110,216
|
|
20230809,145600,2131010410,14120,14110,14120,14110,244
|
|
20230809,145500,2127566880,14110,14090,14110,14080,970
|
|
20230809,145400,2113909050,14110,14090,14110,14090,301
|
|
20230809,145300,2109667940,14110,14110,14120,14110,620
|
|
20230809,145200,2100919060,14110,14090,14110,14090,59
|
|
20230809,145100,2100087190,14100,14100,14100,14100,3
|
|
20230809,145000,2100044890,14100,14110,14110,14100,1685
|
|
20230809,144900,2076278210,14120,14120,14120,14120,153
|
|
20230809,144800,2074117850,14130,14130,14130,14130,6
|
|
20230809,144700,2074033070,14120,14130,14140,14120,249
|
|
20230809,144600,2070514770,14130,14120,14130,14120,99
|
|
20230809,144500,2069116850,14120,14120,14120,14120,105
|
|
20230809,144400,2067634250,14130,14130,14130,14130,241
|
|
20230809,144300,2064228920,14130,14130,14130,14130,163
|
|
20230809,144200,2061925730,14130,14130,14130,14130,110
|
|
20230809,144100,2060371430,14130,14130,14130,14130,20
|
|
20230809,144000,2060088830,14120,14130,14130,14120,270
|
|
20230809,143900,2056274230,14140,14120,14140,14120,213
|
|
20230809,143800,2053265270,14120,14140,14140,14120,151
|
|
20230809,143700,2051131250,14140,14140,14140,14140,0
|
|
20230809,143600,2051131250,14140,14140,14150,14120,107
|
|
20230809,143500,2049618420,14140,14140,14140,14140,74
|
|
20230809,143400,2048572060,14140,14120,14140,14120,1391
|
|
20230809,143300,2028910490,14120,14130,14130,14110,771
|
|
20230809,143200,2018024220,14130,14130,14130,14130,228
|
|
20230809,143100,2014802580,14140,14150,14150,14140,414
|
|
20230809,143000,2008947480,14150,14150,14150,14150,133
|
|
20230809,142900,2007065530,14150,14150,14150,14150,52
|
|
20230809,142800,2006329730,14140,14140,14140,14140,101
|
|
20230809,142700,2004901590,14150,14150,14150,14150,0
|
|
20230809,142600,2004901590,14150,14150,14150,14150,30
|
|
20230809,142500,2004477090,14150,14150,14150,14140,112
|
|
20230809,142400,2002892390,14170,14170,14170,14170,0
|
|
20230809,142300,2002892390,14170,14170,14170,14140,46
|
|
20230809,142200,2002241470,14170,14170,14170,14160,63
|
|
20230809,142100,2001349280,14180,14170,14180,14170,301
|
|
20230809,142000,1997084100,14170,14170,14170,14170,1
|
|
20230809,141900,1997069930,14160,14160,14160,14160,35
|
|
20230809,141800,1996574330,14170,14170,14170,14170,0
|
|
20230809,141700,1996574330,14170,14170,14170,14170,0
|
|
20230809,141600,1996574330,14170,14140,14170,14140,583
|
|
20230809,141500,1988325010,14140,14140,14140,14140,197
|
|
20230809,141400,1985539430,14140,14140,14140,14140,80
|
|
20230809,141300,1984408230,14130,14130,14130,14130,3
|
|
20230809,141200,1984365840,14140,14130,14140,14130,49
|
|
20230809,141100,1983673200,14140,14130,14140,14130,177
|
|
20230809,141000,1981171920,14140,14140,14140,14140,151
|
|
20230809,140900,1979036780,14140,14140,14140,14140,100
|
|
20230809,140800,1977622780,14150,14140,14150,14140,507
|
|
20230809,140700,1970453790,14140,14140,14140,14140,0
|
|
20230809,140600,1970453790,14140,14140,14140,14140,8
|
|
20230809,140500,1970340670,14140,14140,14140,14140,18
|
|
20230809,140400,1970086150,14130,14130,14130,14130,102
|
|
20230809,140300,1968644890,14130,14130,14130,14130,277
|
|
20230809,140200,1964730880,14130,14120,14130,14120,300
|
|
20230809,140100,1960493470,14120,14120,14120,14120,0
|
|
20230809,140000,1960493470,14120,14130,14130,14120,553
|
|
20230809,135900,1952683610,14130,14130,14130,14130,0
|
|
20230809,135800,1952683610,14130,14130,14130,14130,1
|
|
20230809,135700,1952669480,14120,14120,14120,14120,6
|
|
20230809,135600,1952584760,14120,14130,14130,14120,19
|
|
20230809,135500,1952316380,14120,14120,14120,14120,1155
|
|
20230809,135400,1936007780,14120,14120,14130,14120,154
|
|
20230809,135300,1933832820,14130,14130,14130,14130,162
|
|
20230809,135200,1931543760,14130,14130,14130,14130,253
|
|
20230809,135100,1927968870,14130,14120,14130,14120,136
|
|
20230809,135000,1926048480,14120,14120,14120,14120,0
|
|
20230809,134900,1926048480,14120,14120,14120,14120,5
|
|
20230809,134800,1925977880,14120,14120,14120,14120,39
|
|
20230809,134700,1925427200,14120,14120,14120,14120,255
|
|
20230809,134600,1921826600,14120,14120,14120,14120,2
|
|
20230809,134500,1921798360,14110,14110,14110,14110,0
|
|
20230809,134400,1921798360,14110,14100,14110,14100,118
|
|
20230809,134300,1920133390,14100,14100,14100,14080,379
|
|
20230809,134200,1914792160,14100,14100,14100,14100,9
|
|
20230809,134100,1914665260,14100,14110,14110,14090,671
|
|
20230809,134000,1905206760,14110,14110,14110,14110,23
|
|
20230809,133900,1904882230,14100,14100,14100,14100,250
|
|
20230809,133800,1901357230,14110,14110,14110,14110,26
|
|
20230809,133700,1900990370,14110,14110,14110,14110,97
|
|
20230809,133600,1899621700,14110,14130,14130,14110,53
|
|
20230809,133500,1898873850,14130,14130,14130,14130,0
|
|
20230809,133400,1898873850,14130,14140,14140,14130,250
|
|
20230809,133300,1895338890,14140,14100,14140,14100,175
|
|
20230809,133200,1892865130,14130,14110,14130,14110,184
|
|
20230809,133100,1890268850,14130,14130,14130,14130,15
|
|
20230809,133000,1890056900,14130,14140,14150,14110,1316
|
|
20230809,132900,1871451310,14140,14080,14140,14080,1031
|
|
20230809,132800,1856897880,14090,14080,14100,14080,440
|
|
20230809,132700,1850699470,14080,14070,14080,14070,113
|
|
20230809,132600,1849109210,14080,14080,14080,14080,9
|
|
20230809,132500,1848982490,14080,14080,14080,14070,91
|
|
20230809,132400,1847702010,14070,14080,14080,14070,11
|
|
20230809,132300,1847547140,14080,14100,14100,14070,3278
|
|
20230809,132200,1801414630,14090,14100,14100,14090,3
|
|
20230809,132100,1801372350,14090,14090,14090,14090,432
|
|
20230809,132000,1795285470,14090,14090,14090,14090,7
|
|
20230809,131900,1795186840,14090,14090,14090,14090,57
|
|
20230809,131800,1794383710,14090,14090,14090,14090,0
|
|
20230809,131700,1794383710,14090,14090,14090,14090,88
|
|
20230809,131600,1793143790,14090,14080,14090,14080,1313
|
|
20230809,131500,1774645680,14080,14080,14080,14070,296
|
|
20230809,131400,1770478350,14080,14080,14080,14080,1
|
|
20230809,131300,1770464270,14070,14080,14080,14070,214
|
|
20230809,131200,1767451160,14070,14070,14070,14070,728
|
|
20230809,131100,1757208200,14070,14100,14100,14070,2003
|
|
20230809,131000,1728998420,14100,14110,14110,14100,321
|
|
20230809,130900,1724470680,14120,14120,14120,14120,20
|
|
20230809,130800,1724188280,14100,14130,14130,14100,2348
|
|
20230809,130700,1691062360,14130,14130,14130,14130,117
|
|
20230809,130600,1689409150,14130,14130,14130,14130,5
|
|
20230809,130500,1689338500,14130,14130,14130,14120,112
|
|
20230809,130400,1687755970,14130,14130,14130,14130,141
|
|
20230809,130300,1685763640,14140,14140,14140,14140,0
|
|
20230809,130200,1685763640,14140,14140,14140,14140,0
|
|
20230809,130100,1685763640,14140,14140,14140,14140,70
|
|
20230809,130000,1684773840,14140,14140,14150,14140,479
|
|
20230809,125900,1678000710,14130,14130,14130,14130,0
|
|
20230809,125800,1678000710,14130,14130,14130,14130,0
|
|
20230809,125700,1678000710,14130,14130,14130,14130,0
|
|
20230809,125600,1678000710,14130,14130,14130,14130,2
|
|
20230809,125500,1677972450,14120,14120,14120,14120,0
|
|
20230809,125400,1677972450,14120,14120,14120,14120,81
|
|
20230809,125300,1676828730,14120,14120,14120,14120,0
|
|
20230809,125200,1676828730,14120,14120,14120,14110,609
|
|
20230809,125100,1668232540,14130,14130,14130,14130,137
|
|
20230809,125000,1666296730,14120,14120,14130,14110,100
|
|
20230809,124900,1664884130,14130,14130,14130,14130,0
|
|
20230809,124800,1664884130,14130,14130,14130,14130,0
|
|
20230809,124700,1664884130,14130,14120,14130,14120,188
|
|
20230809,124600,1662229190,14130,14120,14130,14120,728
|
|
20230809,124500,1651949160,14110,14110,14110,14110,0
|
|
20230809,124400,1651949160,14110,14110,14110,14110,8
|
|
20230809,124300,1651836280,14110,14110,14120,14110,242
|
|
20230809,124200,1648420710,14120,14120,14120,14120,0
|
|
20230809,124100,1648420710,14120,14110,14120,14110,2
|
|
20230809,124000,1648392480,14100,14090,14100,14090,1542
|
|
20230809,123900,1626662640,14090,14090,14090,14090,49
|
|
20230809,123800,1625972230,14090,14090,14090,14090,400
|
|
20230809,123700,1620336230,14090,14090,14090,14090,420
|
|
20230809,123600,1614418430,14100,14100,14100,14100,33
|
|
20230809,123500,1613953130,14100,14060,14100,14060,1021
|
|
20230809,123400,1599581230,14070,14070,14070,14070,677
|
|
20230809,123300,1590055840,14080,14090,14090,14070,1438
|
|
20230809,123200,1569805430,14090,14100,14100,14090,2000
|
|
20230809,123100,1541617330,14100,14110,14110,14100,52
|
|
20230809,123000,1540883770,14110,14120,14120,14110,609
|
|
20230809,122900,1532284720,14130,14130,14130,14130,0
|
|
20230809,122800,1532284720,14130,14130,14130,14130,15
|
|
20230809,122700,1532072770,14120,14120,14120,14120,0
|
|
20230809,122600,1532072770,14120,14120,14120,14120,20
|
|
20230809,122500,1531790370,14130,14140,14140,14130,995
|
|
20230809,122400,1517729400,14150,14150,14150,14150,9
|
|
20230809,122300,1517602050,14150,14140,14150,14140,2
|
|
20230809,122200,1517573760,14150,14150,14150,14150,7
|
|
20230809,122100,1517474710,14150,14130,14150,14130,992
|
|
20230809,122000,1503447030,14130,14140,14140,14130,22
|
|
20230809,121900,1503136070,14140,14140,14140,14140,0
|
|
20230809,121800,1503136070,14140,14150,14150,14140,289
|
|
20230809,121700,1499049590,14150,14150,14150,14150,10
|
|
20230809,121600,1498908090,14140,14150,14150,14140,110
|
|
20230809,121500,1497351940,14150,14150,14150,14150,67
|
|
20230809,121400,1496403890,14160,14160,14160,14160,1
|
|
20230809,121300,1496389730,14150,14150,14150,14150,2
|
|
20230809,121200,1496361430,14160,14140,14160,14140,1109
|
|
20230809,121100,1480679540,14150,14160,14160,14140,4184
|
|
20230809,121000,1421509500,14160,14170,14170,14160,755
|
|
20230809,120900,1410813680,14190,14180,14190,14180,11
|
|
20230809,120800,1410657690,14190,14190,14190,14190,0
|
|
20230809,120700,1410657690,14190,14180,14190,14180,303
|
|
20230809,120600,1406361140,14180,14180,14180,14180,1
|
|
20230809,120500,1406346960,14170,14190,14190,14160,127
|
|
20230809,120400,1404548600,14170,14170,14170,14170,378
|
|
20230809,120300,1399192340,14200,14190,14200,14190,8
|
|
20230809,120200,1399078810,14190,14180,14190,14180,577
|
|
20230809,120100,1390896390,14180,14180,14180,14180,257
|
|
20230809,120000,1387252130,14190,14190,14190,14190,28
|
|
20230809,115900,1386854810,14200,14190,14200,14190,829
|
|
20230809,115800,1375091280,14190,14210,14210,14190,419
|
|
20230809,115700,1369144050,14200,14190,14210,14190,542
|
|
20230809,115600,1361448630,14190,14190,14190,14190,171
|
|
20230809,115500,1359022140,14190,14190,14190,14190,1
|
|
20230809,115400,1359007950,14190,14190,14190,14190,0
|
|
20230809,115300,1359007950,14190,14180,14190,14150,573
|
|
20230809,115200,1350888300,14210,14210,14210,14210,0
|
|
20230809,115100,1350888300,14210,14220,14220,14190,94
|
|
20230809,115000,1349552600,14210,14200,14210,14190,766
|
|
20230809,114900,1338672740,14200,14200,14210,14180,391
|
|
20230809,114800,1333120730,14180,14180,14200,14160,3544
|
|
20230809,114700,1282813570,14180,14180,14180,14180,25
|
|
20230809,114600,1282459070,14200,14200,14200,14200,242
|
|
20230809,114500,1279022670,14210,14210,14210,14210,8
|
|
20230809,114400,1278908990,14210,14200,14210,14200,646
|
|
20230809,114300,1269732720,14200,14210,14220,14200,1223
|
|
20230809,114200,1252353050,14210,14220,14220,14210,678
|
|
20230809,114100,1242712260,14220,14170,14220,14170,3007
|
|
20230809,114000,1200038440,14160,14160,14160,14160,40
|
|
20230809,113900,1199472040,14160,14170,14170,14160,36
|
|
20230809,113800,1198961980,14160,14150,14160,14150,272
|
|
20230809,113700,1195112910,14140,14140,14140,14140,11
|
|
20230809,113600,1194957370,14150,14150,14150,14140,133
|
|
20230809,113500,1193075520,14150,14140,14150,14140,100
|
|
20230809,113400,1191660770,14140,14140,14150,14140,136
|
|
20230809,113300,1189737140,14140,14130,14140,14130,225
|
|
20230809,113200,1186556670,14120,14100,14120,14100,518
|
|
20230809,113100,1179245030,14100,14100,14100,14100,40
|
|
20230809,113000,1178681030,14100,14100,14100,14100,1
|
|
20230809,112900,1178666930,14110,14110,14110,14110,23
|
|
20230809,112800,1178342400,14110,14110,14110,14110,0
|
|
20230809,112700,1178342400,14110,14120,14120,14110,16
|
|
20230809,112600,1178116540,14120,14120,14120,14120,18
|
|
20230809,112500,1177862380,14130,14130,14130,14130,0
|
|
20230809,112400,1177862380,14130,14140,14140,14130,209
|
|
20230809,112300,1174908180,14140,14140,14140,14140,3
|
|
20230809,112200,1174865760,14150,14150,14150,14150,1
|
|
20230809,112100,1174851610,14150,14150,14150,14140,677
|
|
20230809,112000,1165272630,14170,14160,14170,14150,1291
|
|
20230809,111900,1146993150,14160,14080,14160,14080,3397
|
|
20230809,111800,1099101890,14090,14090,14090,14090,0
|
|
20230809,111700,1099101890,14090,14090,14090,14090,8
|
|
20230809,111600,1098989170,14090,14090,14090,14090,16
|
|
20230809,111500,1098763730,14090,14080,14090,14080,249
|
|
20230809,111400,1095255870,14080,14080,14080,14080,35
|
|
20230809,111300,1094763070,14080,14080,14080,14080,59
|
|
20230809,111200,1093932350,14080,14080,14090,14080,38
|
|
20230809,111100,1093397180,14080,14080,14080,14060,1683
|
|
20230809,111000,1069724070,14090,14090,14090,14090,120
|
|
20230809,110900,1068033270,14080,14080,14080,14080,108
|
|
20230809,110800,1066512630,14090,14080,14090,14070,211
|
|
20230809,110700,1063541620,14080,14080,14080,14080,12
|
|
20230809,110600,1063372660,14080,14080,14080,14040,1928
|
|
20230809,110500,1036284720,14080,14070,14080,14070,171
|
|
20230809,110400,1033878500,14070,14080,14080,14070,110
|
|
20230809,110300,1032330300,14070,14070,14070,14070,1
|
|
20230809,110200,1032316230,14070,14080,14080,14070,152
|
|
20230809,110100,1030177030,14070,14100,14100,14070,3696
|
|
20230809,110000,978111520,14100,14130,14130,14100,1752
|
|
20230809,105900,953370460,14140,14140,14140,14140,38
|
|
20230809,105800,952833140,14130,14140,14140,14130,479
|
|
20230809,105700,946060310,14150,14150,14150,14150,57
|
|
20230809,105600,945253760,14150,14150,14150,14150,10
|
|
20230809,105500,945112260,14150,14150,14150,14150,1
|
|
20230809,105400,945098110,14150,14150,14150,14150,0
|
|
20230809,105300,945098110,14150,14160,14160,14150,504
|
|
20230809,105200,937964170,14170,14160,14170,14160,145
|
|
20230809,105100,935910440,14170,14170,14170,14170,0
|
|
20230809,105000,935910440,14170,14160,14170,14160,38
|
|
20230809,104900,935372260,14160,14160,14160,14160,356
|
|
20230809,104800,930331300,14160,14160,14160,14160,0
|
|
20230809,104700,930331300,14160,14160,14170,14160,1465
|
|
20230809,104600,909583880,14150,14160,14160,14150,247
|
|
20230809,104500,906086480,14160,14160,14160,14160,2
|
|
20230809,104400,906058160,14200,14200,14200,14200,158
|
|
20230809,104300,903814560,14190,14160,14190,14160,708
|
|
20230809,104200,893776360,14150,14150,14150,14150,4
|
|
20230809,104100,893719760,14160,14160,14160,14160,5
|
|
20230809,104000,893648960,14170,14150,14170,14150,269
|
|
20230809,103900,889842540,14150,14150,14150,14150,0
|
|
20230809,103800,889842540,14150,14130,14150,14130,1307
|
|
20230809,103700,871361940,14130,14130,14130,14130,0
|
|
20230809,103600,871361940,14130,14150,14150,14130,140
|
|
20230809,103500,869382800,14150,14160,14160,14150,2
|
|
20230809,103400,869354490,14140,14140,14140,14140,402
|
|
20230809,103300,863670210,14140,14140,14140,14140,0
|
|
20230809,103200,863670210,14140,14160,14160,14140,550
|
|
20230809,103100,855888550,14160,14170,14170,14160,15
|
|
20230809,103000,855676050,14170,14170,14170,14160,929
|
|
20230809,102900,842517630,14170,14170,14170,14170,94
|
|
20230809,102800,841185650,14170,14170,14170,14170,69
|
|
20230809,102700,840207920,14170,14170,14170,14170,68
|
|
20230809,102600,839244360,14180,14170,14180,14170,13
|
|
20230809,102500,839060120,14170,14190,14190,14170,893
|
|
20230809,102400,826389450,14210,14210,14210,14210,910
|
|
20230809,102300,813458350,14200,14200,14210,14200,87
|
|
20230809,102200,812222680,14200,14180,14200,14180,1175
|
|
20230809,102100,795542150,14180,14170,14180,14170,14
|
|
20230809,102000,795343650,14170,14160,14170,14160,378
|
|
20230809,101900,789988910,14160,14170,14170,14160,147
|
|
20230809,101800,787906380,14160,14120,14160,14120,1059
|
|
20230809,101700,772932500,14120,14120,14120,14110,133
|
|
20230809,101600,771055710,14110,14110,14110,14110,331
|
|
20230809,101500,766385300,14110,14120,14120,14110,115
|
|
20230809,101400,764761910,14120,14100,14120,14100,968
|
|
20230809,101300,751105790,14090,14090,14090,14090,201
|
|
20230809,101200,748273700,14090,14110,14110,14090,183
|
|
20230809,101100,745694880,14110,14060,14110,14060,726
|
|
20230809,101000,735473430,14060,14030,14060,14010,861
|
|
20230809,100900,723394890,14010,14010,14010,14000,827
|
|
20230809,100800,711809020,14010,14050,14050,14000,9984
|
|
20230809,100700,571891360,14070,14070,14070,14050,1027
|
|
20230809,100600,557455870,14070,14070,14070,14070,247
|
|
20230809,100500,553980580,14070,14070,14070,14070,150
|
|
20230809,100400,551870080,14070,14070,14070,14070,71
|
|
20230809,100300,550871110,14070,14070,14080,14070,278
|
|
20230809,100200,546957790,14080,14080,14080,14070,102
|
|
20230809,100100,545522450,14070,14060,14080,14060,457
|
|
20230809,100000,539093380,14070,14070,14070,14060,924
|
|
20230809,095900,526096600,14080,14080,14080,14080,103
|
|
20230809,095800,524646360,14080,14070,14080,14070,1699
|
|
20230809,095700,500740260,14070,14090,14090,14070,2287
|
|
20230809,095600,468517720,14090,14090,14090,14080,242
|
|
20230809,095500,465107970,14090,14080,14100,14080,1256
|
|
20230809,095400,447422370,14090,14090,14100,14090,233
|
|
20230809,095300,444138400,14090,14100,14100,14090,1764
|
|
20230809,095200,419281640,14100,14100,14100,14100,268
|
|
20230809,095100,415502840,14100,14100,14110,14100,540
|
|
20230809,095000,407887560,14100,14100,14100,14100,89
|
|
20230809,094900,406632660,14090,14090,14090,14090,626
|
|
20230809,094800,397812320,14100,14120,14120,14100,75
|
|
20230809,094700,396754400,14110,14100,14110,14100,77
|
|
20230809,094600,395668080,14100,14090,14110,14090,252
|
|
20230809,094500,392115070,14090,14120,14120,14090,737
|
|
20230809,094400,381727450,14110,14110,14110,14110,0
|
|
20230809,094300,381727450,14110,14110,14110,14100,372
|
|
20230809,094200,376479620,14110,14110,14110,14110,11
|
|
20230809,094100,376324410,14130,14110,14130,14110,640
|
|
20230809,094000,367287040,14100,14130,14130,14100,113
|
|
20230809,093900,365693530,14130,14120,14130,14110,145
|
|
20230809,093800,363646750,14120,14120,14130,14090,1175
|
|
20230809,093700,347076110,14150,14150,14150,14120,28
|
|
20230809,093600,346680510,14150,14150,14150,14130,129
|
|
20230809,093500,344856160,14140,14130,14140,14100,1758
|
|
20230809,093400,320029480,14130,14130,14130,14130,251
|
|
20230809,093300,316482850,14130,14120,14130,14120,427
|
|
20230809,093200,310453450,14120,14130,14150,14120,91
|
|
20230809,093100,309167550,14130,14140,14140,14130,355
|
|
20230809,093000,304148850,14130,14130,14140,14120,692
|
|
20230809,092900,294369080,14130,14110,14130,14110,269
|
|
20230809,092800,290570540,14110,14110,14110,14100,229
|
|
20230809,092700,287340290,14110,14120,14130,14110,1063
|
|
20230809,092600,272328250,14120,14120,14120,14120,66
|
|
20230809,092500,271396330,14120,14110,14120,14100,152
|
|
20230809,092400,269250240,14110,14110,14110,14100,2155
|
|
20230809,092300,238861840,14110,14110,14110,14110,467
|
|
20230809,092200,232272470,14120,14110,14120,14110,53
|
|
20230809,092100,231524340,14110,14120,14120,14110,177
|
|
20230809,092000,229026750,14130,14120,14130,14110,491
|
|
20230809,091900,222095010,14120,14150,14150,14120,590
|
|
20230809,091800,213762060,14150,14150,14150,14150,110
|
|
20230809,091700,212205560,14160,14150,14160,14150,526
|
|
20230809,091600,204758680,14150,14150,14160,14150,57
|
|
20230809,091500,203952120,14160,14160,14160,14130,947
|
|
20230809,091400,190553360,14160,14190,14190,14160,168
|
|
20230809,091300,188173680,14190,14160,14190,14150,555
|
|
20230809,091200,180311510,14160,14120,14160,14100,1653
|
|
20230809,091100,156951360,14110,14110,14130,14100,398
|
|
20230809,091000,151333470,14110,14110,14110,14110,106
|
|
20230809,090900,149837810,14100,14110,14130,14100,322
|
|
20230809,090800,145293950,14110,14120,14120,14090,1709
|
|
20230809,090700,121195870,14100,14120,14120,14100,746
|
|
20230809,090600,110669210,14110,14130,14130,14110,154
|
|
20230809,090500,108493540,14160,14110,14160,14100,527
|
|
20230809,090400,101050420,14100,14150,14150,14100,1401
|
|
20230809,090300,81241690,14170,14150,14170,14100,2047
|
|
20230809,090200,52303210,14150,14120,14200,14080,2263
|
|
20230809,090100,20330660,14100,14140,14140,14090,556
|
|
20230809,090000,12481430,14140,14140,14140,14100,874
|