608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190500,1232902440,14220,14220,14220,14220,2498
|
|
20230809,190400,1232902440,14220,14220,14220,14220,0
|
|
20230809,190300,1232902440,14220,14220,14220,14220,0
|
|
20230809,190200,1232902440,14220,14220,14220,14220,0
|
|
20230809,190100,1232902440,14220,14220,14220,14220,0
|
|
20230809,190000,1232902440,14220,14220,14220,14220,0
|
|
20230809,185900,1232902440,14220,14220,14220,14220,0
|
|
20230809,185800,1232902440,14220,14220,14220,14220,0
|
|
20230809,185700,1232902440,14220,14220,14220,14220,0
|
|
20230809,185600,1232902440,14220,14220,14220,14220,0
|
|
20230809,185500,1232902440,14220,14220,14220,14220,0
|
|
20230809,185400,1232902440,14220,14220,14220,14220,0
|
|
20230809,185300,1232902440,14220,14220,14220,14220,0
|
|
20230809,185200,1232902440,14220,14220,14220,14220,0
|
|
20230809,185100,1232902440,14220,14220,14220,14220,0
|
|
20230809,185000,1232902440,14220,14220,14220,14220,0
|
|
20230809,184900,1232902440,14220,14220,14220,14220,0
|
|
20230809,184800,1232902440,14220,14220,14220,14220,0
|
|
20230809,184700,1232902440,14220,14220,14220,14220,0
|
|
20230809,184600,1232902440,14220,14220,14220,14220,0
|
|
20230809,184500,1232902440,14220,14220,14220,14220,0
|
|
20230809,184400,1232902440,14220,14220,14220,14220,0
|
|
20230809,184300,1232902440,14220,14220,14220,14220,0
|
|
20230809,184200,1232902440,14220,14220,14220,14220,0
|
|
20230809,184100,1232902440,14220,14220,14220,14220,0
|
|
20230809,184000,1232902440,14220,14220,14220,14220,0
|
|
20230809,183900,1232902440,14220,14220,14220,14220,0
|
|
20230809,183800,1232902440,14220,14220,14220,14220,0
|
|
20230809,183700,1232902440,14220,14220,14220,14220,0
|
|
20230809,183600,1232902440,14220,14220,14220,14220,0
|
|
20230809,183500,1232902440,14220,14220,14220,14220,2498
|
|
20230809,183400,1232902440,14220,14220,14220,14220,0
|
|
20230809,183300,1232902440,14220,14220,14220,14220,0
|
|
20230809,183200,1232902440,14220,14220,14220,14220,0
|
|
20230809,183100,1232902440,14220,14220,14220,14220,0
|
|
20230809,183000,1232902440,14220,14220,14220,14220,0
|
|
20230809,182900,1232902440,14220,14220,14220,14220,0
|
|
20230809,182800,1232902440,14220,14220,14220,14220,0
|
|
20230809,182700,1232902440,14220,14220,14220,14220,0
|
|
20230809,182600,1232902440,14220,14220,14220,14220,0
|
|
20230809,182500,1232902440,14220,14220,14220,14220,0
|
|
20230809,182400,1232902440,14220,14220,14220,14220,0
|
|
20230809,182300,1232902440,14220,14220,14220,14220,0
|
|
20230809,182200,1232902440,14220,14220,14220,14220,0
|
|
20230809,182100,1232902440,14220,14220,14220,14220,0
|
|
20230809,182000,1232902440,14220,14220,14220,14220,0
|
|
20230809,181900,1232902440,14220,14220,14220,14220,0
|
|
20230809,181800,1232902440,14220,14220,14220,14220,0
|
|
20230809,181700,1232902440,14220,14220,14220,14220,0
|
|
20230809,181600,1232902440,14220,14220,14220,14220,0
|
|
20230809,181500,1232902440,14220,14220,14220,14220,0
|
|
20230809,181400,1232902440,14220,14220,14220,14220,0
|
|
20230809,181300,1232902440,14220,14220,14220,14220,0
|
|
20230809,181200,1232902440,14220,14220,14220,14220,0
|
|
20230809,181100,1232902440,14220,14220,14220,14220,0
|
|
20230809,181000,1232902440,14220,14220,14220,14220,0
|
|
20230809,180900,1232902440,14220,14220,14220,14220,0
|
|
20230809,180800,1232902440,14220,14220,14220,14220,0
|
|
20230809,180700,1232902440,14220,14220,14220,14220,0
|
|
20230809,180600,1232902440,14220,14220,14220,14220,0
|
|
20230809,180500,1232902440,14220,14220,14220,14220,2498
|
|
20230809,180400,1232902440,14220,14220,14220,14220,0
|
|
20230809,180300,1232902440,14220,14220,14220,14220,0
|
|
20230809,180200,1232902440,14220,14220,14220,14220,0
|
|
20230809,180100,1232902440,14220,14220,14220,14220,0
|
|
20230809,180000,1232902440,14220,14220,14220,14220,0
|
|
20230809,175900,1232902440,14220,14220,14220,14220,0
|
|
20230809,175800,1232902440,14220,14220,14220,14220,0
|
|
20230809,175700,1232902440,14220,14220,14220,14220,0
|
|
20230809,175600,1232902440,14220,14220,14220,14220,0
|
|
20230809,175500,1232902440,14220,14220,14220,14220,0
|
|
20230809,175400,1232902440,14220,14220,14220,14220,0
|
|
20230809,175300,1232902440,14220,14220,14220,14220,0
|
|
20230809,175200,1232902440,14220,14220,14220,14220,0
|
|
20230809,175100,1232902440,14220,14220,14220,14220,0
|
|
20230809,175000,1232902440,14220,14220,14220,14220,0
|
|
20230809,174900,1232902440,14220,14220,14220,14220,0
|
|
20230809,174800,1232902440,14220,14220,14220,14220,0
|
|
20230809,174700,1232902440,14220,14220,14220,14220,0
|
|
20230809,174600,1232902440,14220,14220,14220,14220,0
|
|
20230809,174500,1232902440,14220,14220,14220,14220,0
|
|
20230809,174400,1232902440,14220,14220,14220,14220,0
|
|
20230809,174300,1232902440,14220,14220,14220,14220,0
|
|
20230809,174200,1232902440,14220,14220,14220,14220,0
|
|
20230809,174100,1232902440,14220,14220,14220,14220,0
|
|
20230809,174000,1232902440,14220,14220,14220,14220,0
|
|
20230809,173900,1232902440,14220,14220,14220,14220,0
|
|
20230809,173800,1232902440,14220,14220,14220,14220,0
|
|
20230809,173700,1232902440,14220,14220,14220,14220,0
|
|
20230809,173600,1232902440,14220,14220,14220,14220,0
|
|
20230809,173500,1232902440,14220,14220,14220,14220,2498
|
|
20230809,173400,1232902440,14220,14220,14220,14220,0
|
|
20230809,173300,1232902440,14220,14220,14220,14220,0
|
|
20230809,173200,1232902440,14220,14220,14220,14220,0
|
|
20230809,173100,1232902440,14220,14220,14220,14220,0
|
|
20230809,173000,1232902440,14220,14220,14220,14220,0
|
|
20230809,172900,1232902440,14220,14220,14220,14220,0
|
|
20230809,172800,1232902440,14220,14220,14220,14220,0
|
|
20230809,172700,1232902440,14220,14220,14220,14220,0
|
|
20230809,172600,1232902440,14220,14220,14220,14220,0
|
|
20230809,172500,1232902440,14220,14220,14220,14220,0
|
|
20230809,172400,1232902440,14220,14220,14220,14220,0
|
|
20230809,172300,1232902440,14220,14220,14220,14220,0
|
|
20230809,172200,1232902440,14220,14220,14220,14220,0
|
|
20230809,172100,1232902440,14220,14220,14220,14220,0
|
|
20230809,172000,1232902440,14220,14220,14220,14220,0
|
|
20230809,171900,1232902440,14220,14220,14220,14220,0
|
|
20230809,171800,1232902440,14220,14220,14220,14220,0
|
|
20230809,171700,1232902440,14220,14220,14220,14220,0
|
|
20230809,171600,1232902440,14220,14220,14220,14220,0
|
|
20230809,171500,1232902440,14220,14220,14220,14220,0
|
|
20230809,171400,1232902440,14220,14220,14220,14220,0
|
|
20230809,171300,1232902440,14220,14220,14220,14220,0
|
|
20230809,171200,1232902440,14220,14220,14220,14220,0
|
|
20230809,171100,1232902440,14220,14220,14220,14220,0
|
|
20230809,171000,1232902440,14220,14220,14220,14220,0
|
|
20230809,170900,1232902440,14220,14220,14220,14220,0
|
|
20230809,170800,1232902440,14220,14220,14220,14220,0
|
|
20230809,170700,1232902440,14220,14220,14220,14220,0
|
|
20230809,170600,1232902440,14220,14220,14220,14220,0
|
|
20230809,170500,1232902440,14220,14220,14220,14220,2498
|
|
20230809,170400,1232902440,14220,14220,14220,14220,0
|
|
20230809,170300,1232902440,14220,14220,14220,14220,0
|
|
20230809,170200,1232902440,14220,14220,14220,14220,0
|
|
20230809,170100,1232902440,14220,14220,14220,14220,0
|
|
20230809,170000,1232902440,14220,14220,14220,14220,0
|
|
20230809,165900,1232902440,14220,14220,14220,14220,0
|
|
20230809,165800,1232902440,14220,14220,14220,14220,0
|
|
20230809,165700,1232902440,14220,14220,14220,14220,0
|
|
20230809,165600,1232902440,14220,14220,14220,14220,0
|
|
20230809,165500,1232902440,14220,14220,14220,14220,0
|
|
20230809,165400,1232902440,14220,14220,14220,14220,0
|
|
20230809,165300,1232902440,14220,14220,14220,14220,0
|
|
20230809,165200,1232902440,14220,14220,14220,14220,0
|
|
20230809,165100,1232902440,14220,14220,14220,14220,0
|
|
20230809,165000,1232902440,14220,14220,14220,14220,0
|
|
20230809,164900,1232902440,14220,14220,14220,14220,0
|
|
20230809,164800,1232902440,14220,14220,14220,14220,0
|
|
20230809,164700,1232902440,14220,14220,14220,14220,0
|
|
20230809,164600,1232902440,14220,14220,14220,14220,0
|
|
20230809,164500,1232902440,14220,14220,14220,14220,0
|
|
20230809,164400,1232902440,14220,14220,14220,14220,0
|
|
20230809,164300,1232902440,14220,14220,14220,14220,0
|
|
20230809,164200,1232902440,14220,14220,14220,14220,0
|
|
20230809,164100,1232902440,14220,14220,14220,14220,0
|
|
20230809,164000,1232902440,14220,14220,14220,14220,0
|
|
20230809,163900,1232902440,14220,14220,14220,14220,0
|
|
20230809,163800,1232902440,14220,14220,14220,14220,0
|
|
20230809,163700,1232902440,14220,14220,14220,14220,0
|
|
20230809,163600,1232902440,14220,14220,14220,14220,0
|
|
20230809,163500,1232902440,14220,14220,14220,14220,2498
|
|
20230809,163400,1232902440,14220,14220,14220,14220,0
|
|
20230809,163300,1232902440,14220,14220,14220,14220,0
|
|
20230809,163200,1232902440,14220,14220,14220,14220,0
|
|
20230809,163100,1232902440,14220,14220,14220,14220,0
|
|
20230809,163000,1232902440,14220,14220,14220,14220,0
|
|
20230809,162900,1232902440,14220,14220,14220,14220,0
|
|
20230809,162800,1232902440,14220,14220,14220,14220,0
|
|
20230809,162700,1232902440,14220,14220,14220,14220,0
|
|
20230809,162600,1232902440,14220,14220,14220,14220,0
|
|
20230809,162500,1232902440,14220,14220,14220,14220,0
|
|
20230809,162400,1232902440,14220,14220,14220,14220,0
|
|
20230809,162300,1232902440,14220,14220,14220,14220,0
|
|
20230809,162200,1232902440,14220,14220,14220,14220,0
|
|
20230809,162100,1232902440,14220,14220,14220,14220,0
|
|
20230809,162000,1232902440,14220,14220,14220,14220,0
|
|
20230809,161900,1232902440,14220,14220,14220,14220,0
|
|
20230809,161800,1232902440,14220,14220,14220,14220,0
|
|
20230809,161700,1232902440,14220,14220,14220,14220,0
|
|
20230809,161600,1232902440,14220,14220,14220,14220,0
|
|
20230809,161500,1232902440,14220,14220,14220,14220,0
|
|
20230809,161400,1232902440,14220,14220,14220,14220,0
|
|
20230809,161300,1232902440,14220,14220,14220,14220,0
|
|
20230809,161200,1232902440,14220,14220,14220,14220,0
|
|
20230809,161100,1232902440,14220,14220,14220,14220,0
|
|
20230809,161000,1232902440,14220,14220,14220,14220,0
|
|
20230809,160900,1232902440,14220,14220,14220,14220,0
|
|
20230809,160800,1232902440,14220,14220,14220,14220,0
|
|
20230809,160700,1232902440,14220,14220,14220,14220,0
|
|
20230809,160600,1232902440,14220,14220,14220,14220,0
|
|
20230809,160500,1232902440,14220,14220,14220,14220,2498
|
|
20230809,160400,1232902440,14220,14220,14220,14220,0
|
|
20230809,160300,1232902440,14220,14220,14220,14220,0
|
|
20230809,160200,1232902440,14220,14220,14220,14220,0
|
|
20230809,160100,1232902440,14220,14220,14220,14220,0
|
|
20230809,160000,1232902440,14220,14220,14220,14220,0
|
|
20230809,155900,1232902440,14220,14220,14220,14220,0
|
|
20230809,155800,1232902440,14220,14220,14220,14220,0
|
|
20230809,155700,1232902440,14220,14220,14220,14220,0
|
|
20230809,155600,1232902440,14220,14220,14220,14220,0
|
|
20230809,155500,1232902440,14220,14220,14220,14220,0
|
|
20230809,155400,1232902440,14220,14220,14220,14220,0
|
|
20230809,155300,1232902440,14220,14220,14220,14220,0
|
|
20230809,155200,1232902440,14220,14220,14220,14220,0
|
|
20230809,155100,1232902440,14220,14220,14220,14220,0
|
|
20230809,155000,1232902440,14220,14220,14220,14220,0
|
|
20230809,154900,1232902440,14220,14220,14220,14220,0
|
|
20230809,154800,1232902440,14220,14220,14220,14220,0
|
|
20230809,154700,1232902440,14220,14220,14220,14220,0
|
|
20230809,154600,1232902440,14220,14220,14220,14220,0
|
|
20230809,154500,1232902440,14220,14220,14220,14220,0
|
|
20230809,154400,1232902440,14220,14220,14220,14220,0
|
|
20230809,154300,1232902440,14220,14220,14220,14220,0
|
|
20230809,154200,1232902440,14220,14220,14220,14220,0
|
|
20230809,154100,1232902440,14220,14220,14220,14220,0
|
|
20230809,154000,1232902440,14220,14220,14220,14220,0
|
|
20230809,153900,1232902440,14220,14220,14220,14220,0
|
|
20230809,153800,1232902440,14220,14220,14220,14220,0
|
|
20230809,153700,1232902440,14220,14220,14220,14220,0
|
|
20230809,153600,1232902440,14220,14220,14220,14220,0
|
|
20230809,153500,1232902440,14220,14220,14220,14220,2498
|
|
20230809,153400,1232902440,14220,14220,14220,14220,0
|
|
20230809,153300,1232902440,14220,14220,14220,14220,0
|
|
20230809,153200,1232902440,14220,14220,14220,14220,0
|
|
20230809,153100,1232902440,14220,14220,14220,14220,0
|
|
20230809,153000,1232902440,14220,14220,14220,14220,2498
|
|
20230809,152900,1197380880,14210,14210,14210,14210,0
|
|
20230809,152800,1197380880,14210,14210,14210,14210,0
|
|
20230809,152700,1197380880,14210,14210,14210,14210,0
|
|
20230809,152600,1197380880,14210,14210,14210,14210,0
|
|
20230809,152500,1197380880,14210,14210,14210,14210,0
|
|
20230809,152400,1197380880,14210,14210,14210,14210,0
|
|
20230809,152300,1197380880,14210,14210,14210,14210,0
|
|
20230809,152200,1197380880,14210,14210,14210,14210,0
|
|
20230809,152100,1197380880,14210,14210,14210,14210,0
|
|
20230809,152000,1197380880,14210,14210,14210,14210,0
|
|
20230809,151900,1197380880,14210,14200,14210,14200,486
|
|
20230809,151800,1190475710,14210,14200,14210,14200,41
|
|
20230809,151700,1189893500,14210,14200,14210,14200,486
|
|
20230809,151600,1182992290,14200,14210,14210,14200,181
|
|
20230809,151500,1180421280,14210,14210,14210,14200,146
|
|
20230809,151400,1178346630,14210,14200,14210,14200,1102
|
|
20230809,151300,1162697210,14200,14200,14200,14200,0
|
|
20230809,151200,1162697210,14200,14200,14200,14200,20
|
|
20230809,151100,1162413210,14200,14190,14200,14190,124
|
|
20230809,151000,1160653550,14200,14200,14200,14200,10
|
|
20230809,150900,1160511550,14200,14200,14200,14200,189
|
|
20230809,150800,1157827750,14200,14200,14200,14200,4
|
|
20230809,150700,1157770950,14200,14190,14210,14190,501
|
|
20230809,150600,1150657960,14210,14200,14210,14200,105
|
|
20230809,150500,1149166140,14200,14200,14200,14200,140
|
|
20230809,150400,1147178140,14200,14190,14200,14190,132
|
|
20230809,150300,1145304740,14200,14200,14200,14200,101
|
|
20230809,150200,1143870540,14210,14210,14210,14210,6
|
|
20230809,150100,1143785280,14200,14200,14200,14200,0
|
|
20230809,150000,1143785280,14200,14200,14200,14200,0
|
|
20230809,145900,1143785280,14200,14200,14200,14200,0
|
|
20230809,145800,1143785280,14200,14190,14200,14190,60
|
|
20230809,145700,1142933630,14200,14190,14200,14190,79
|
|
20230809,145600,1141812530,14190,14200,14210,14190,215
|
|
20230809,145500,1138760580,14210,14210,14210,14200,153
|
|
20230809,145400,1136587950,14210,14210,14210,14190,384
|
|
20230809,145300,1131137190,14210,14190,14210,14190,278
|
|
20230809,145200,1127189380,14190,14190,14190,14190,0
|
|
20230809,145100,1127189380,14190,14190,14190,14190,2
|
|
20230809,145000,1127161000,14190,14190,14190,14190,0
|
|
20230809,144900,1127161000,14190,14190,14190,14190,151
|
|
20230809,144800,1125018310,14190,14190,14190,14190,55
|
|
20230809,144700,1124237860,14190,14180,14190,14180,549
|
|
20230809,144600,1116452330,14180,14180,14180,14180,5
|
|
20230809,144500,1116381430,14180,14180,14180,14180,0
|
|
20230809,144400,1116381430,14180,14180,14180,14170,189
|
|
20230809,144300,1113702700,14170,14170,14170,14170,11
|
|
20230809,144200,1113546830,14170,14180,14180,14170,4217
|
|
20230809,144100,1053787780,14180,14190,14190,14180,239
|
|
20230809,144000,1050397710,14210,14210,14210,14210,0
|
|
20230809,143900,1050397710,14210,14210,14210,14210,0
|
|
20230809,143800,1050397710,14210,14210,14210,14210,60
|
|
20230809,143700,1049545110,14180,14180,14180,14180,0
|
|
20230809,143600,1049545110,14180,14180,14180,14180,7
|
|
20230809,143500,1049445850,14180,14210,14210,14180,178
|
|
20230809,143400,1046921270,14190,14190,14190,14190,55
|
|
20230809,143300,1046140820,14190,14180,14190,14180,1553
|
|
20230809,143200,1024119100,14180,14180,14180,14180,145
|
|
20230809,143100,1022063000,14180,14180,14180,14180,2036
|
|
20230809,143000,993192520,14190,14190,14190,14190,1
|
|
20230809,142900,993178330,14180,14180,14180,14180,152
|
|
20230809,142800,991022970,14200,14190,14200,14190,47
|
|
20230809,142700,990356030,14190,14190,14190,14190,164
|
|
20230809,142600,988028870,14190,14190,14190,14190,10
|
|
20230809,142500,987886970,14190,14190,14190,14190,0
|
|
20230809,142400,987886970,14190,14210,14210,14190,4200
|
|
20230809,142300,928247940,14220,14220,14220,14210,1515
|
|
20230809,142200,906718680,14220,14220,14220,14220,894
|
|
20230809,142100,894006000,14220,14230,14230,14220,496
|
|
20230809,142000,886951880,14230,14230,14230,14230,101
|
|
20230809,141900,885514650,14230,14230,14230,14230,300
|
|
20230809,141800,881245650,14220,14220,14220,14220,0
|
|
20230809,141700,881245650,14220,14240,14240,14220,10
|
|
20230809,141600,881103350,14240,14240,14240,14240,201
|
|
20230809,141500,878241110,14220,14220,14220,14220,0
|
|
20230809,141400,878241110,14220,14220,14220,14220,0
|
|
20230809,141300,878241110,14220,14220,14220,14220,500
|
|
20230809,141200,871131110,14250,14250,14250,14250,40
|
|
20230809,141100,870561110,14230,14230,14230,14230,100
|
|
20230809,141000,869138110,14230,14230,14230,14230,200
|
|
20230809,140900,866292110,14230,14230,14230,14230,0
|
|
20230809,140800,866292110,14230,14230,14230,14230,0
|
|
20230809,140700,866292110,14230,14230,14230,14230,51
|
|
20230809,140600,865566380,14230,14230,14230,14230,398
|
|
20230809,140500,859902840,14230,14250,14250,14230,80
|
|
20230809,140400,858763440,14250,14250,14250,14250,13
|
|
20230809,140300,858578190,14220,14220,14220,14220,10
|
|
20230809,140200,858435990,14220,14220,14220,14220,7
|
|
20230809,140100,858336450,14220,14230,14230,14220,41
|
|
20230809,140000,857753330,14220,14220,14220,14220,0
|
|
20230809,135900,857753330,14220,14220,14220,14220,0
|
|
20230809,135800,857753330,14220,14220,14220,14220,0
|
|
20230809,135700,857753330,14220,14220,14220,14220,0
|
|
20230809,135600,857753330,14220,14220,14220,14220,100
|
|
20230809,135500,856331330,14220,14220,14220,14220,80
|
|
20230809,135400,855193730,14210,14210,14210,14210,0
|
|
20230809,135300,855193730,14210,14210,14210,14210,100
|
|
20230809,135200,853772730,14210,14210,14210,14210,0
|
|
20230809,135100,853772730,14210,14240,14240,14210,2000
|
|
20230809,135000,825310860,14260,14260,14260,14260,400
|
|
20230809,134900,819606860,14250,14250,14250,14250,483
|
|
20230809,134800,812724110,14250,14250,14250,14250,212
|
|
20230809,134700,809703110,14250,14250,14250,14250,298
|
|
20230809,134600,805456610,14250,14260,14260,14250,27
|
|
20230809,134500,805071660,14250,14250,14260,14250,108
|
|
20230809,134400,803532360,14260,14260,14260,14260,34
|
|
20230809,134300,803047520,14260,14260,14260,14260,15
|
|
20230809,134200,802833620,14260,14260,14260,14260,0
|
|
20230809,134100,802833620,14260,14260,14260,14260,100
|
|
20230809,134000,801407620,14260,14260,14260,14260,0
|
|
20230809,133900,801407620,14260,14260,14260,14260,0
|
|
20230809,133800,801407620,14260,14260,14260,14260,25
|
|
20230809,133700,801051120,14240,14240,14240,14240,30
|
|
20230809,133600,800623920,14240,14260,14260,14240,385
|
|
20230809,133500,795138890,14270,14260,14270,14260,446
|
|
20230809,133400,788776430,14250,14250,14250,14250,0
|
|
20230809,133300,788776430,14250,14250,14250,14250,20
|
|
20230809,133200,788491430,14250,14250,14250,14250,224
|
|
20230809,133100,785299430,14250,14250,14250,14250,22
|
|
20230809,133000,784985930,14230,14250,14250,14230,350
|
|
20230809,132900,780001670,14270,14270,14270,14270,0
|
|
20230809,132800,780001670,14270,14270,14270,14270,115
|
|
20230809,132700,778360620,14270,14270,14270,14270,5
|
|
20230809,132600,778289270,14270,14230,14270,14230,206
|
|
20230809,132500,775353650,14240,14240,14240,14240,215
|
|
20230809,132400,772292050,14240,14240,14240,14240,80
|
|
20230809,132300,771152850,14250,14260,14260,14250,449
|
|
20230809,132200,764752220,14260,14290,14290,14260,110
|
|
20230809,132100,763183320,14300,14300,14300,14300,0
|
|
20230809,132000,763183320,14300,14280,14300,14280,2046
|
|
20230809,131900,733940560,14260,14270,14270,14260,457
|
|
20230809,131800,727419410,14270,14270,14270,14270,59
|
|
20230809,131700,726577480,14270,14270,14270,14270,220
|
|
20230809,131600,723438080,14270,14270,14270,14270,122
|
|
20230809,131500,721697140,14270,14270,14270,14270,10
|
|
20230809,131400,721554440,14270,14270,14270,14270,637
|
|
20230809,131300,712464450,14270,14270,14270,14270,0
|
|
20230809,131200,712464450,14270,14240,14270,14240,64
|
|
20230809,131100,711552710,14240,14240,14240,14240,0
|
|
20230809,131000,711552710,14240,14240,14240,14240,0
|
|
20230809,130900,711552710,14240,14240,14240,14240,0
|
|
20230809,130800,711552710,14240,14240,14240,14240,8
|
|
20230809,130700,711438790,14240,14240,14240,14240,1
|
|
20230809,130600,711424550,14240,14240,14240,14240,381
|
|
20230809,130500,705999110,14240,14250,14250,14240,203
|
|
20230809,130400,703108380,14240,14250,14250,14240,293
|
|
20230809,130300,698934330,14260,14260,14260,14260,0
|
|
20230809,130200,698934330,14260,14260,14260,14260,59
|
|
20230809,130100,698092990,14270,14270,14270,14270,55
|
|
20230809,130000,697308140,14270,14280,14280,14270,123
|
|
20230809,125900,695552830,14270,14290,14290,14270,21
|
|
20230809,125800,695252760,14300,14280,14300,14280,736
|
|
20230809,125700,684741770,14280,14280,14280,14280,65
|
|
20230809,125600,683813570,14270,14230,14270,14230,3045
|
|
20230809,125500,640455820,14220,14220,14220,14220,481
|
|
20230809,125400,633616000,14210,14210,14210,14210,68
|
|
20230809,125300,632649720,14210,14210,14210,14210,33
|
|
20230809,125200,632180790,14200,14200,14200,14200,0
|
|
20230809,125100,632180790,14200,14200,14200,14200,222
|
|
20230809,125000,629028390,14200,14200,14200,14200,28
|
|
20230809,124900,628630790,14200,14200,14200,14200,100
|
|
20230809,124800,627210790,14200,14200,14200,14200,2
|
|
20230809,124700,627182390,14190,14190,14190,14190,66
|
|
20230809,124600,626245850,14190,14190,14190,14190,101
|
|
20230809,124500,624812660,14190,14190,14190,14190,10
|
|
20230809,124400,624670760,14190,14190,14190,14190,0
|
|
20230809,124300,624670760,14190,14190,14190,14190,0
|
|
20230809,124200,624670760,14190,14200,14200,14190,245
|
|
20230809,124100,621192170,14200,14200,14200,14200,0
|
|
20230809,124000,621192170,14200,14210,14210,14200,235
|
|
20230809,123900,617855120,14220,14210,14220,14210,354
|
|
20230809,123800,612824760,14210,14210,14210,14210,113
|
|
20230809,123700,611219030,14210,14210,14210,14210,2
|
|
20230809,123600,611190610,14210,14210,14210,14210,0
|
|
20230809,123500,611190610,14210,14210,14210,14210,50
|
|
20230809,123400,610480110,14200,14200,14200,14200,221
|
|
20230809,123300,607341910,14210,14210,14210,14210,20
|
|
20230809,123200,607057710,14200,14200,14200,14200,0
|
|
20230809,123100,607057710,14200,14200,14200,14200,52
|
|
20230809,123000,606319310,14200,14200,14200,14200,0
|
|
20230809,122900,606319310,14200,14200,14200,14200,0
|
|
20230809,122800,606319310,14200,14200,14200,14200,210
|
|
20230809,122700,603337310,14200,14200,14200,14200,0
|
|
20230809,122600,603337310,14200,14200,14200,14200,8
|
|
20230809,122500,603223710,14200,14200,14200,14200,15
|
|
20230809,122400,603010710,14200,14200,14200,14200,0
|
|
20230809,122300,603010710,14200,14200,14200,14200,4
|
|
20230809,122200,602953910,14180,14180,14180,14180,0
|
|
20230809,122100,602953910,14180,14180,14180,14180,0
|
|
20230809,122000,602953910,14180,14180,14180,14180,1
|
|
20230809,121900,602939730,14180,14180,14180,14180,260
|
|
20230809,121800,599252930,14190,14190,14190,14190,40
|
|
20230809,121700,598685330,14190,14190,14190,14190,3
|
|
20230809,121600,598642760,14180,14180,14180,14180,0
|
|
20230809,121500,598642760,14180,14180,14180,14180,0
|
|
20230809,121400,598642760,14180,14180,14180,14180,0
|
|
20230809,121300,598642760,14180,14180,14180,14180,100
|
|
20230809,121200,597224760,14190,14190,14190,14190,0
|
|
20230809,121100,597224760,14190,14190,14190,14190,140
|
|
20230809,121000,595238160,14210,14200,14210,14200,180
|
|
20230809,120900,592681200,14200,14200,14200,14200,10
|
|
20230809,120800,592539200,14190,14190,14190,14190,37
|
|
20230809,120700,592014170,14200,14200,14200,14200,102
|
|
20230809,120600,590565770,14200,14210,14210,14200,338
|
|
20230809,120500,585764100,14210,14210,14210,14210,100
|
|
20230809,120400,584343100,14220,14220,14220,14220,50
|
|
20230809,120300,583632100,14220,14220,14220,14220,21
|
|
20230809,120200,583333480,14220,14220,14220,14220,100
|
|
20230809,120100,581911480,14220,14220,14220,14220,0
|
|
20230809,120000,581911480,14220,14220,14220,14220,1
|
|
20230809,115900,581897260,14220,14220,14220,14220,2
|
|
20230809,115800,581868820,14220,14220,14220,14220,86
|
|
20230809,115700,580645900,14210,14210,14210,14210,200
|
|
20230809,115600,577803900,14220,14220,14220,14220,86
|
|
20230809,115500,576580980,14220,14220,14220,14220,27
|
|
20230809,115400,576197040,14220,14220,14220,14220,542
|
|
20230809,115300,568489800,14220,14220,14220,14220,18
|
|
20230809,115200,568233840,14230,14230,14230,14230,179
|
|
20230809,115100,565686670,14220,14220,14220,14220,9
|
|
20230809,115000,565558690,14210,14210,14210,14210,250
|
|
20230809,114900,562006190,14220,14230,14230,14220,19
|
|
20230809,114800,561735910,14230,14230,14230,14230,20
|
|
20230809,114700,561451310,14230,14230,14230,14230,12
|
|
20230809,114600,561280550,14230,14230,14230,14230,0
|
|
20230809,114500,561280550,14230,14230,14230,14230,147
|
|
20230809,114400,559188740,14230,14230,14230,14230,50
|
|
20230809,114300,558477240,14240,14240,14240,14240,15
|
|
20230809,114200,558263640,14240,14230,14240,14230,119
|
|
20230809,114100,556570260,14230,14230,14230,14230,0
|
|
20230809,114000,556570260,14230,14230,14230,14230,1
|
|
20230809,113900,556556030,14230,14220,14230,14210,560
|
|
20230809,113800,548587950,14220,14220,14220,14220,0
|
|
20230809,113700,548587950,14220,14210,14220,14210,96
|
|
20230809,113600,547222870,14200,14220,14220,14200,390
|
|
20230809,113500,541680870,14200,14200,14200,14200,200
|
|
20230809,113400,538840870,14200,14210,14220,14200,42
|
|
20230809,113300,538244150,14210,14210,14210,14210,0
|
|
20230809,113200,538244150,14210,14210,14210,14210,554
|
|
20230809,113100,530371810,14210,14210,14210,14210,2
|
|
20230809,113000,530343390,14200,14200,14200,14200,0
|
|
20230809,112900,530343390,14200,14200,14200,14200,2
|
|
20230809,112800,530314990,14200,14200,14200,14200,0
|
|
20230809,112700,530314990,14200,14200,14200,14200,21
|
|
20230809,112600,530016790,14200,14200,14200,14200,2
|
|
20230809,112500,529988390,14200,14200,14200,14200,10
|
|
20230809,112400,529846390,14190,14190,14190,14190,5
|
|
20230809,112300,529775440,14210,14210,14210,14210,0
|
|
20230809,112200,529775440,14210,14200,14210,14200,370
|
|
20230809,112100,524520900,14200,14200,14200,14200,250
|
|
20230809,112000,520970900,14200,14200,14200,14200,8
|
|
20230809,111900,520857300,14200,14190,14200,14190,1470
|
|
20230809,111800,499997920,14190,14190,14190,14190,1
|
|
20230809,111700,499983730,14190,14190,14190,14190,17
|
|
20230809,111600,499742500,14190,14190,14190,14190,704
|
|
20230809,111500,489752740,14170,14170,14170,14170,168
|
|
20230809,111400,487372180,14150,14160,14160,14150,2000
|
|
20230809,111300,459066600,14160,14160,14160,14160,800
|
|
20230809,111200,447738600,14160,14170,14170,14160,25
|
|
20230809,111100,447384580,14160,14160,14160,14160,0
|
|
20230809,111000,447384580,14160,14160,14160,14160,85
|
|
20230809,110900,446180980,14160,14160,14160,14160,0
|
|
20230809,110800,446180980,14160,14160,14160,14160,0
|
|
20230809,110700,446180980,14160,14160,14160,14160,0
|
|
20230809,110600,446180980,14160,14160,14160,14160,460
|
|
20230809,110500,439667380,14160,14160,14160,14160,3
|
|
20230809,110400,439624900,14170,14170,14170,14170,260
|
|
20230809,110300,435940700,14160,14180,14180,14160,742
|
|
20230809,110200,425428540,14170,14170,14170,14170,50
|
|
20230809,110100,424720040,14160,14170,14170,14160,54
|
|
20230809,110000,423955150,14170,14170,14170,14170,145
|
|
20230809,105900,421900500,14170,14170,14170,14170,0
|
|
20230809,105800,421900500,14170,14170,14170,14170,6
|
|
20230809,105700,421815480,14170,14170,14170,14170,2
|
|
20230809,105600,421787140,14170,14170,14170,14170,99
|
|
20230809,105500,420384310,14160,14170,14170,14160,12
|
|
20230809,105400,420214380,14160,14170,14170,14160,244
|
|
20230809,105300,416757590,14170,14170,14170,14170,500
|
|
20230809,105200,409672590,14190,14190,14190,14190,1
|
|
20230809,105100,409658400,14190,14190,14190,14190,1
|
|
20230809,105000,409644210,14170,14170,14170,14170,0
|
|
20230809,104900,409644210,14170,14180,14180,14170,377
|
|
20230809,104800,404298780,14190,14200,14200,14190,55
|
|
20230809,104700,403518290,14190,14190,14190,14190,0
|
|
20230809,104600,403518290,14190,14190,14190,14190,10
|
|
20230809,104500,403376390,14190,14190,14190,14190,10
|
|
20230809,104400,403234490,14200,14200,14200,14200,0
|
|
20230809,104300,403234490,14200,14180,14200,14180,195
|
|
20230809,104200,400468140,14170,14170,14170,14170,40
|
|
20230809,104100,399901340,14170,14170,14170,14170,7
|
|
20230809,104000,399802150,14170,14170,14170,14170,339
|
|
20230809,103900,394998520,14170,14170,14170,14170,0
|
|
20230809,103800,394998520,14170,14170,14170,14170,170
|
|
20230809,103700,392589620,14160,14170,14170,14160,1347
|
|
20230809,103600,373513130,14170,14170,14170,14170,250
|
|
20230809,103500,369970630,14170,14170,14170,14170,0
|
|
20230809,103400,369970630,14170,14190,14190,14170,755
|
|
20230809,103300,359271380,14220,14220,14220,14220,1
|
|
20230809,103200,359257160,14190,14190,14190,14190,2
|
|
20230809,103100,359228780,14190,14220,14220,14190,745
|
|
20230809,103000,348657080,14220,14220,14220,14220,17
|
|
20230809,102900,348415340,14220,14220,14220,14220,0
|
|
20230809,102800,348415340,14220,14220,14220,14220,29
|
|
20230809,102700,348002960,14220,14230,14230,14220,3
|
|
20230809,102600,347960280,14230,14230,14230,14230,70
|
|
20230809,102500,346964180,14190,14210,14210,14190,328
|
|
20230809,102400,342305610,14210,14210,14210,14210,100
|
|
20230809,102300,340884610,14230,14230,14230,14230,2
|
|
20230809,102200,340856150,14210,14210,14210,14210,260
|
|
20230809,102100,337161550,14210,14210,14210,14210,500
|
|
20230809,102000,330056550,14210,14210,14210,14210,8
|
|
20230809,101900,329942870,14200,14200,14200,14200,0
|
|
20230809,101800,329942870,14200,14200,14200,14200,0
|
|
20230809,101700,329942870,14200,14210,14210,14200,65
|
|
20230809,101600,329019820,14210,14210,14210,14210,211
|
|
20230809,101500,326021510,14210,14210,14210,14210,7
|
|
20230809,101400,325922040,14210,14210,14210,14210,146
|
|
20230809,101300,323847380,14240,14240,14240,14240,1
|
|
20230809,101200,323833140,14210,14210,14210,14210,20
|
|
20230809,101100,323548940,14170,14170,14170,14170,0
|
|
20230809,101000,323548940,14170,14180,14180,14170,624
|
|
20230809,100900,314706280,14180,14180,14180,14180,8
|
|
20230809,100800,314592840,14170,14190,14190,14170,432
|
|
20230809,100700,308468050,14190,14190,14190,14190,300
|
|
20230809,100600,304211050,14190,14190,14190,14190,141
|
|
20230809,100500,302210260,14190,14190,14190,14190,5
|
|
20230809,100400,302139310,14190,14190,14190,14190,10
|
|
20230809,100300,301997410,14190,14190,14190,14190,20
|
|
20230809,100200,301713610,14190,14190,14190,14190,0
|
|
20230809,100100,301713610,14190,14190,14190,14190,46
|
|
20230809,100000,301060870,14190,14190,14190,14190,2
|
|
20230809,095900,301032490,14200,14240,14240,14200,34
|
|
20230809,095800,300549470,14240,14240,14240,14240,38
|
|
20230809,095700,300008350,14240,14240,14240,14220,23
|
|
20230809,095600,299680850,14230,14230,14230,14230,0
|
|
20230809,095500,299680850,14230,14230,14230,14230,45
|
|
20230809,095400,299040500,14230,14230,14230,14230,150
|
|
20230809,095300,296906000,14230,14220,14230,14220,281
|
|
20230809,095200,292908370,14230,14230,14230,14230,2
|
|
20230809,095100,292879910,14240,14240,14240,14240,87
|
|
20230809,095000,291641030,14240,14240,14240,14240,29
|
|
20230809,094900,291228070,14200,14200,14200,14200,140
|
|
20230809,094800,289240070,14190,14240,14240,14190,350
|
|
20230809,094700,284271070,14240,14180,14240,14180,2
|
|
20230809,094600,284242650,14240,14200,14240,14200,1126
|
|
20230809,094500,268231710,14160,14170,14170,14160,26
|
|
20230809,094400,267863370,14170,14150,14170,14150,26
|
|
20230809,094300,267495370,14150,14150,14150,14150,388
|
|
20230809,094200,262005170,14150,14150,14150,14150,400
|
|
20230809,094100,256345170,14150,14160,14160,14150,474
|
|
20230809,094000,249637820,14170,14170,14170,14170,100
|
|
20230809,093900,248220820,14170,14170,14170,14170,0
|
|
20230809,093800,248220820,14170,14200,14200,14170,14
|
|
20230809,093700,248022050,14200,14180,14200,14180,277
|
|
20230809,093600,244093690,14180,14180,14180,14180,200
|
|
20230809,093500,241257690,14200,14200,14200,14200,3
|
|
20230809,093400,241215090,14180,14190,14190,14180,500
|
|
20230809,093300,234124090,14200,14200,14200,14200,576
|
|
20230809,093200,225944890,14200,14200,14200,14200,1
|
|
20230809,093100,225930690,14180,14170,14180,14170,205
|
|
20230809,093000,223023840,14160,14180,14180,14160,3
|
|
20230809,092900,222981340,14170,14170,14170,14170,764
|
|
20230809,092800,212155460,14130,14140,14150,14130,1116
|
|
20230809,092700,196375840,14140,14170,14170,14140,2415
|
|
20230809,092600,162201210,14170,14180,14190,14170,847
|
|
20230809,092500,150196180,14190,14220,14220,14190,86
|
|
20230809,092400,148975810,14220,14220,14220,14220,0
|
|
20230809,092300,148975810,14220,14230,14230,14220,15
|
|
20230809,092200,148762490,14230,14230,14230,14230,92
|
|
20230809,092100,147453330,14230,14200,14230,14160,690
|
|
20230809,092000,137659030,14150,14190,14190,14150,1816
|
|
20230809,091900,111941700,14200,14200,14200,14200,220
|
|
20230809,091800,108817700,14200,14190,14200,14190,269
|
|
20230809,091700,104999900,14190,14170,14190,14170,389
|
|
20230809,091600,99480010,14170,14170,14170,14160,274
|
|
20230809,091500,95599020,14180,14190,14190,14180,64
|
|
20230809,091400,94691470,14190,14200,14200,14190,218
|
|
20230809,091300,91595950,14210,14220,14240,14210,107
|
|
20230809,091200,90074890,14240,14230,14240,14210,66
|
|
20230809,091100,89136590,14230,14230,14230,14230,99
|
|
20230809,091000,87727820,14230,14230,14230,14230,56
|
|
20230809,090900,86930940,14240,14200,14240,14200,170
|
|
20230809,090800,84515640,14200,14220,14220,14200,190
|
|
20230809,090700,81814540,14220,14160,14220,14160,101
|
|
20230809,090600,80378380,14150,14170,14170,14150,654
|
|
20230809,090500,71116730,14240,14240,14240,14240,0
|
|
20230809,090400,71116730,14240,14160,14240,14130,1119
|
|
20230809,090300,55268940,14160,14130,14160,14120,425
|
|
20230809,090200,49257920,14120,14160,14160,14120,2229
|
|
20230809,090100,17734790,14170,14180,14180,14170,642
|
|
20230809,090000,8635980,14180,14240,14240,14180,606
|