647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194400,215943140,14220,14220,14220,14220,366
|
|
20230804,194300,215943140,14220,14220,14220,14220,0
|
|
20230804,194200,215943140,14220,14220,14220,14220,0
|
|
20230804,194100,215943140,14220,14220,14220,14220,0
|
|
20230804,194000,215943140,14220,14220,14220,14220,0
|
|
20230804,193900,215943140,14220,14220,14220,14220,0
|
|
20230804,193800,215943140,14220,14220,14220,14220,0
|
|
20230804,193700,215943140,14220,14220,14220,14220,0
|
|
20230804,193600,215943140,14220,14220,14220,14220,0
|
|
20230804,193500,215943140,14220,14220,14220,14220,0
|
|
20230804,193400,215943140,14220,14220,14220,14220,0
|
|
20230804,193300,215943140,14220,14220,14220,14220,0
|
|
20230804,193200,215943140,14220,14220,14220,14220,0
|
|
20230804,193100,215943140,14220,14220,14220,14220,0
|
|
20230804,193000,215943140,14220,14220,14220,14220,0
|
|
20230804,192900,215943140,14220,14220,14220,14220,0
|
|
20230804,192800,215943140,14220,14220,14220,14220,0
|
|
20230804,192700,215943140,14220,14220,14220,14220,0
|
|
20230804,192600,215943140,14220,14220,14220,14220,0
|
|
20230804,192500,215943140,14220,14220,14220,14220,0
|
|
20230804,192400,215943140,14220,14220,14220,14220,0
|
|
20230804,192300,215943140,14220,14220,14220,14220,0
|
|
20230804,192200,215943140,14220,14220,14220,14220,0
|
|
20230804,192100,215943140,14220,14220,14220,14220,0
|
|
20230804,192000,215943140,14220,14220,14220,14220,0
|
|
20230804,191900,215943140,14220,14220,14220,14220,0
|
|
20230804,191800,215943140,14220,14220,14220,14220,0
|
|
20230804,191700,215943140,14220,14220,14220,14220,0
|
|
20230804,191600,215943140,14220,14220,14220,14220,0
|
|
20230804,191500,215943140,14220,14220,14220,14220,0
|
|
20230804,191400,215943140,14220,14220,14220,14220,366
|
|
20230804,191300,215943140,14220,14220,14220,14220,0
|
|
20230804,191200,215943140,14220,14220,14220,14220,0
|
|
20230804,191100,215943140,14220,14220,14220,14220,0
|
|
20230804,191000,215943140,14220,14220,14220,14220,0
|
|
20230804,190900,215943140,14220,14220,14220,14220,0
|
|
20230804,190800,215943140,14220,14220,14220,14220,0
|
|
20230804,190700,215943140,14220,14220,14220,14220,0
|
|
20230804,190600,215943140,14220,14220,14220,14220,0
|
|
20230804,190500,215943140,14220,14220,14220,14220,0
|
|
20230804,190400,215943140,14220,14220,14220,14220,0
|
|
20230804,190300,215943140,14220,14220,14220,14220,0
|
|
20230804,190200,215943140,14220,14220,14220,14220,0
|
|
20230804,190100,215943140,14220,14220,14220,14220,0
|
|
20230804,190000,215943140,14220,14220,14220,14220,0
|
|
20230804,185900,215943140,14220,14220,14220,14220,0
|
|
20230804,185800,215943140,14220,14220,14220,14220,0
|
|
20230804,185700,215943140,14220,14220,14220,14220,0
|
|
20230804,185600,215943140,14220,14220,14220,14220,0
|
|
20230804,185500,215943140,14220,14220,14220,14220,0
|
|
20230804,185400,215943140,14220,14220,14220,14220,0
|
|
20230804,185300,215943140,14220,14220,14220,14220,0
|
|
20230804,185200,215943140,14220,14220,14220,14220,0
|
|
20230804,185100,215943140,14220,14220,14220,14220,0
|
|
20230804,185000,215943140,14220,14220,14220,14220,0
|
|
20230804,184900,215943140,14220,14220,14220,14220,0
|
|
20230804,184800,215943140,14220,14220,14220,14220,0
|
|
20230804,184700,215943140,14220,14220,14220,14220,0
|
|
20230804,184600,215943140,14220,14220,14220,14220,0
|
|
20230804,184500,215943140,14220,14220,14220,14220,0
|
|
20230804,184400,215943140,14220,14220,14220,14220,366
|
|
20230804,184300,215943140,14220,14220,14220,14220,0
|
|
20230804,184200,215943140,14220,14220,14220,14220,0
|
|
20230804,184100,215943140,14220,14220,14220,14220,0
|
|
20230804,184000,215943140,14220,14220,14220,14220,0
|
|
20230804,183900,215943140,14220,14220,14220,14220,0
|
|
20230804,183800,215943140,14220,14220,14220,14220,0
|
|
20230804,183700,215943140,14220,14220,14220,14220,0
|
|
20230804,183600,215943140,14220,14220,14220,14220,0
|
|
20230804,183500,215943140,14220,14220,14220,14220,0
|
|
20230804,183400,215943140,14220,14220,14220,14220,0
|
|
20230804,183300,215943140,14220,14220,14220,14220,0
|
|
20230804,183200,215943140,14220,14220,14220,14220,0
|
|
20230804,183100,215943140,14220,14220,14220,14220,0
|
|
20230804,183000,215943140,14220,14220,14220,14220,0
|
|
20230804,182900,215943140,14220,14220,14220,14220,0
|
|
20230804,182800,215943140,14220,14220,14220,14220,0
|
|
20230804,182700,215943140,14220,14220,14220,14220,0
|
|
20230804,182600,215943140,14220,14220,14220,14220,0
|
|
20230804,182500,215943140,14220,14220,14220,14220,0
|
|
20230804,182400,215943140,14220,14220,14220,14220,0
|
|
20230804,182300,215943140,14220,14220,14220,14220,0
|
|
20230804,182200,215943140,14220,14220,14220,14220,0
|
|
20230804,182100,215943140,14220,14220,14220,14220,0
|
|
20230804,182000,215943140,14220,14220,14220,14220,0
|
|
20230804,181900,215943140,14220,14220,14220,14220,0
|
|
20230804,181800,215943140,14220,14220,14220,14220,0
|
|
20230804,181700,215943140,14220,14220,14220,14220,0
|
|
20230804,181600,215943140,14220,14220,14220,14220,0
|
|
20230804,181500,215943140,14220,14220,14220,14220,0
|
|
20230804,181400,215943140,14220,14220,14220,14220,366
|
|
20230804,181300,215943140,14220,14220,14220,14220,0
|
|
20230804,181200,215943140,14220,14220,14220,14220,0
|
|
20230804,181100,215943140,14220,14220,14220,14220,0
|
|
20230804,181000,215943140,14220,14220,14220,14220,0
|
|
20230804,180900,215943140,14220,14220,14220,14220,0
|
|
20230804,180800,215943140,14220,14220,14220,14220,0
|
|
20230804,180700,215943140,14220,14220,14220,14220,0
|
|
20230804,180600,215943140,14220,14220,14220,14220,0
|
|
20230804,180500,215943140,14220,14220,14220,14220,0
|
|
20230804,180400,215943140,14220,14220,14220,14220,0
|
|
20230804,180300,215943140,14220,14220,14220,14220,0
|
|
20230804,180200,215943140,14220,14220,14220,14220,0
|
|
20230804,180100,215943140,14220,14220,14220,14220,0
|
|
20230804,180000,215943140,14220,14220,14220,14220,0
|
|
20230804,175900,215943140,14220,14220,14220,14220,0
|
|
20230804,175800,215943140,14220,14220,14220,14220,0
|
|
20230804,175700,215943140,14220,14220,14220,14220,0
|
|
20230804,175600,215943140,14220,14220,14220,14220,0
|
|
20230804,175500,215943140,14220,14220,14220,14220,0
|
|
20230804,175400,215943140,14220,14220,14220,14220,0
|
|
20230804,175300,215943140,14220,14220,14220,14220,0
|
|
20230804,175200,215943140,14220,14220,14220,14220,0
|
|
20230804,175100,215943140,14220,14220,14220,14220,0
|
|
20230804,175000,215943140,14220,14220,14220,14220,0
|
|
20230804,174900,215943140,14220,14220,14220,14220,0
|
|
20230804,174800,215943140,14220,14220,14220,14220,0
|
|
20230804,174700,215943140,14220,14220,14220,14220,0
|
|
20230804,174600,215943140,14220,14220,14220,14220,0
|
|
20230804,174500,215943140,14220,14220,14220,14220,0
|
|
20230804,174400,215943140,14220,14220,14220,14220,366
|
|
20230804,174300,215943140,14220,14220,14220,14220,0
|
|
20230804,174200,215943140,14220,14220,14220,14220,0
|
|
20230804,174100,215943140,14220,14220,14220,14220,0
|
|
20230804,174000,215943140,14220,14220,14220,14220,0
|
|
20230804,173900,215943140,14220,14220,14220,14220,0
|
|
20230804,173800,215943140,14220,14220,14220,14220,0
|
|
20230804,173700,215943140,14220,14220,14220,14220,0
|
|
20230804,173600,215943140,14220,14220,14220,14220,0
|
|
20230804,173500,215943140,14220,14220,14220,14220,0
|
|
20230804,173400,215943140,14220,14220,14220,14220,0
|
|
20230804,173300,215943140,14220,14220,14220,14220,0
|
|
20230804,173200,215943140,14220,14220,14220,14220,0
|
|
20230804,173100,215943140,14220,14220,14220,14220,0
|
|
20230804,173000,215943140,14220,14220,14220,14220,0
|
|
20230804,172900,215943140,14220,14220,14220,14220,0
|
|
20230804,172800,215943140,14220,14220,14220,14220,0
|
|
20230804,172700,215943140,14220,14220,14220,14220,0
|
|
20230804,172600,215943140,14220,14220,14220,14220,0
|
|
20230804,172500,215943140,14220,14220,14220,14220,0
|
|
20230804,172400,215943140,14220,14220,14220,14220,0
|
|
20230804,172300,215943140,14220,14220,14220,14220,0
|
|
20230804,172200,215943140,14220,14220,14220,14220,0
|
|
20230804,172100,215943140,14220,14220,14220,14220,0
|
|
20230804,172000,215943140,14220,14220,14220,14220,0
|
|
20230804,171900,215943140,14220,14220,14220,14220,0
|
|
20230804,171800,215943140,14220,14220,14220,14220,0
|
|
20230804,171700,215943140,14220,14220,14220,14220,0
|
|
20230804,171600,215943140,14220,14220,14220,14220,0
|
|
20230804,171500,215943140,14220,14220,14220,14220,0
|
|
20230804,171400,215943140,14220,14220,14220,14220,366
|
|
20230804,171300,215943140,14220,14220,14220,14220,0
|
|
20230804,171200,215943140,14220,14220,14220,14220,0
|
|
20230804,171100,215943140,14220,14220,14220,14220,0
|
|
20230804,171000,215943140,14220,14220,14220,14220,0
|
|
20230804,170900,215943140,14220,14220,14220,14220,0
|
|
20230804,170800,215943140,14220,14220,14220,14220,0
|
|
20230804,170700,215943140,14220,14220,14220,14220,0
|
|
20230804,170600,215943140,14220,14220,14220,14220,0
|
|
20230804,170500,215943140,14220,14220,14220,14220,0
|
|
20230804,170400,215943140,14220,14220,14220,14220,0
|
|
20230804,170300,215943140,14220,14220,14220,14220,0
|
|
20230804,170200,215943140,14220,14220,14220,14220,0
|
|
20230804,170100,215943140,14220,14220,14220,14220,0
|
|
20230804,170000,215943140,14220,14220,14220,14220,0
|
|
20230804,165900,215943140,14220,14220,14220,14220,0
|
|
20230804,165800,215943140,14220,14220,14220,14220,0
|
|
20230804,165700,215943140,14220,14220,14220,14220,0
|
|
20230804,165600,215943140,14220,14220,14220,14220,0
|
|
20230804,165500,215943140,14220,14220,14220,14220,0
|
|
20230804,165400,215943140,14220,14220,14220,14220,0
|
|
20230804,165300,215943140,14220,14220,14220,14220,0
|
|
20230804,165200,215943140,14220,14220,14220,14220,0
|
|
20230804,165100,215943140,14220,14220,14220,14220,0
|
|
20230804,165000,215943140,14220,14220,14220,14220,0
|
|
20230804,164900,215943140,14220,14220,14220,14220,0
|
|
20230804,164800,215943140,14220,14220,14220,14220,0
|
|
20230804,164700,215943140,14220,14220,14220,14220,0
|
|
20230804,164600,215943140,14220,14220,14220,14220,0
|
|
20230804,164500,215943140,14220,14220,14220,14220,0
|
|
20230804,164400,215943140,14220,14220,14220,14220,366
|
|
20230804,164300,215943140,14220,14220,14220,14220,0
|
|
20230804,164200,215943140,14220,14220,14220,14220,0
|
|
20230804,164100,215943140,14220,14220,14220,14220,0
|
|
20230804,164000,215943140,14220,14220,14220,14220,0
|
|
20230804,163900,215943140,14220,14220,14220,14220,0
|
|
20230804,163800,215943140,14220,14220,14220,14220,0
|
|
20230804,163700,215943140,14220,14220,14220,14220,0
|
|
20230804,163600,215943140,14220,14220,14220,14220,0
|
|
20230804,163500,215943140,14220,14220,14220,14220,0
|
|
20230804,163400,215943140,14220,14220,14220,14220,0
|
|
20230804,163300,215943140,14220,14220,14220,14220,0
|
|
20230804,163200,215943140,14220,14220,14220,14220,0
|
|
20230804,163100,215943140,14220,14220,14220,14220,0
|
|
20230804,163000,215943140,14220,14220,14220,14220,0
|
|
20230804,162900,215943140,14220,14220,14220,14220,0
|
|
20230804,162800,215943140,14220,14220,14220,14220,0
|
|
20230804,162700,215943140,14220,14220,14220,14220,0
|
|
20230804,162600,215943140,14220,14220,14220,14220,0
|
|
20230804,162500,215943140,14220,14220,14220,14220,0
|
|
20230804,162400,215943140,14220,14220,14220,14220,0
|
|
20230804,162300,215943140,14220,14220,14220,14220,0
|
|
20230804,162200,215943140,14220,14220,14220,14220,0
|
|
20230804,162100,215943140,14220,14220,14220,14220,0
|
|
20230804,162000,215943140,14220,14220,14220,14220,0
|
|
20230804,161900,215943140,14220,14220,14220,14220,0
|
|
20230804,161800,215943140,14220,14220,14220,14220,0
|
|
20230804,161700,215943140,14220,14220,14220,14220,0
|
|
20230804,161600,215943140,14220,14220,14220,14220,0
|
|
20230804,161500,215943140,14220,14220,14220,14220,0
|
|
20230804,161400,215943140,14220,14220,14220,14220,366
|
|
20230804,161300,215943140,14220,14220,14220,14220,0
|
|
20230804,161200,215943140,14220,14220,14220,14220,0
|
|
20230804,161100,215943140,14220,14220,14220,14220,0
|
|
20230804,161000,215943140,14220,14220,14220,14220,0
|
|
20230804,160900,215943140,14220,14220,14220,14220,0
|
|
20230804,160800,215943140,14220,14220,14220,14220,0
|
|
20230804,160700,215943140,14220,14220,14220,14220,0
|
|
20230804,160600,215943140,14220,14220,14220,14220,0
|
|
20230804,160500,215943140,14220,14220,14220,14220,0
|
|
20230804,160400,215943140,14220,14220,14220,14220,0
|
|
20230804,160300,215943140,14220,14220,14220,14220,0
|
|
20230804,160200,215943140,14220,14220,14220,14220,0
|
|
20230804,160100,215943140,14220,14220,14220,14220,0
|
|
20230804,160000,215943140,14220,14220,14220,14220,0
|
|
20230804,155900,215943140,14220,14220,14220,14220,0
|
|
20230804,155800,215943140,14220,14220,14220,14220,0
|
|
20230804,155700,215943140,14220,14220,14220,14220,0
|
|
20230804,155600,215943140,14220,14220,14220,14220,0
|
|
20230804,155500,215943140,14220,14220,14220,14220,0
|
|
20230804,155400,215943140,14220,14220,14220,14220,0
|
|
20230804,155300,215943140,14220,14220,14220,14220,0
|
|
20230804,155200,215943140,14220,14220,14220,14220,0
|
|
20230804,155100,215943140,14220,14220,14220,14220,0
|
|
20230804,155000,215943140,14220,14220,14220,14220,0
|
|
20230804,154900,215943140,14220,14220,14220,14220,0
|
|
20230804,154800,215943140,14220,14220,14220,14220,0
|
|
20230804,154700,215943140,14220,14220,14220,14220,0
|
|
20230804,154600,215943140,14220,14220,14220,14220,0
|
|
20230804,154500,215943140,14220,14220,14220,14220,0
|
|
20230804,154400,215943140,14220,14220,14220,14220,366
|
|
20230804,154300,215943140,14220,14220,14220,14220,0
|
|
20230804,154200,215943140,14220,14220,14220,14220,0
|
|
20230804,154100,215943140,14220,14220,14220,14220,0
|
|
20230804,154000,215943140,14220,14220,14220,14220,0
|
|
20230804,153900,215943140,14220,14220,14220,14220,0
|
|
20230804,153800,215943140,14220,14220,14220,14220,0
|
|
20230804,153700,215943140,14220,14220,14220,14220,0
|
|
20230804,153600,215943140,14220,14220,14220,14220,0
|
|
20230804,153500,215943140,14220,14220,14220,14220,0
|
|
20230804,153400,215943140,14220,14220,14220,14220,0
|
|
20230804,153300,215943140,14220,14220,14220,14220,0
|
|
20230804,153200,215943140,14220,14220,14220,14220,0
|
|
20230804,153100,215943140,14220,14220,14220,14220,0
|
|
20230804,153000,215943140,14220,14220,14220,14220,366
|
|
20230804,152900,210738620,14210,14210,14210,14210,0
|
|
20230804,152800,210738620,14210,14210,14210,14210,0
|
|
20230804,152700,210738620,14210,14210,14210,14210,0
|
|
20230804,152600,210738620,14210,14210,14210,14210,0
|
|
20230804,152500,210738620,14210,14210,14210,14210,0
|
|
20230804,152400,210738620,14210,14210,14210,14210,0
|
|
20230804,152300,210738620,14210,14210,14210,14210,0
|
|
20230804,152200,210738620,14210,14210,14210,14210,0
|
|
20230804,152100,210738620,14210,14210,14210,14210,0
|
|
20230804,152000,210738620,14210,14210,14210,14210,0
|
|
20230804,151900,210738620,14210,14210,14240,14210,21
|
|
20230804,151800,210440030,14240,14210,14240,14210,15
|
|
20230804,151700,210226670,14210,14210,14240,14210,78
|
|
20230804,151600,209118110,14210,14240,14240,14210,8
|
|
20230804,151500,209004400,14210,14210,14210,14210,12
|
|
20230804,151400,208833880,14210,14220,14220,14210,11
|
|
20230804,151300,208677480,14220,14220,14220,14220,8
|
|
20230804,151200,208563720,14220,14230,14230,14220,100
|
|
20230804,151100,207141690,14230,14230,14230,14230,58
|
|
20230804,151000,206316350,14230,14230,14230,14230,28
|
|
20230804,150900,205917910,14230,14230,14230,14230,4
|
|
20230804,150800,205860990,14240,14240,14240,14240,0
|
|
20230804,150700,205860990,14240,14230,14240,14230,18
|
|
20230804,150600,205604720,14240,14240,14240,14230,12
|
|
20230804,150500,205433940,14240,14240,14240,14240,0
|
|
20230804,150400,205433940,14240,14230,14240,14230,17
|
|
20230804,150300,205191900,14230,14230,14230,14230,1
|
|
20230804,150200,205177670,14240,14250,14250,14240,109
|
|
20230804,150100,203624510,14250,14250,14250,14250,5
|
|
20230804,150000,203553260,14240,14240,14240,14240,1
|
|
20230804,145900,203539020,14230,14230,14230,14230,3
|
|
20230804,145800,203496330,14260,14250,14260,14250,4
|
|
20230804,145700,203439300,14220,14220,14220,14220,4
|
|
20230804,145600,203382420,14260,14260,14260,14260,0
|
|
20230804,145500,203382420,14260,14220,14260,14220,17
|
|
20230804,145400,203140160,14260,14250,14260,14250,25
|
|
20230804,145300,202783890,14250,14240,14250,14240,2
|
|
20230804,145200,202755400,14220,14220,14220,14220,4
|
|
20230804,145100,202698520,14220,14240,14240,14220,60
|
|
20230804,145000,201844140,14220,14220,14220,14220,4
|
|
20230804,144900,201787260,14240,14240,14240,14240,3
|
|
20230804,144800,201744540,14220,14220,14220,14220,0
|
|
20230804,144700,201744540,14220,14220,14220,14220,4
|
|
20230804,144600,201687660,14250,14250,14250,14250,11
|
|
20230804,144500,201530910,14220,14220,14220,14220,4
|
|
20230804,144400,201474030,14260,14260,14260,14260,2
|
|
20230804,144300,201445510,14260,14250,14260,14250,88
|
|
20230804,144200,200191490,14250,14250,14250,14210,253
|
|
20230804,144100,196586410,14250,14250,14250,14250,1
|
|
20230804,144000,196572160,14210,14250,14250,14210,4
|
|
20230804,143900,196515280,14240,14240,14240,14240,0
|
|
20230804,143800,196515280,14240,14210,14240,14210,55
|
|
20230804,143700,195732210,14210,14210,14210,14210,0
|
|
20230804,143600,195732210,14210,14210,14210,14210,1
|
|
20230804,143500,195718000,14240,14230,14240,14210,77
|
|
20230804,143400,194623780,14210,14210,14210,14210,0
|
|
20230804,143300,194623780,14210,14210,14210,14210,4
|
|
20230804,143200,194566940,14240,14230,14240,14230,76
|
|
20230804,143100,193484710,14240,14240,14240,14240,0
|
|
20230804,143000,193484710,14240,14210,14240,14210,6
|
|
20230804,142900,193399410,14220,14220,14220,14220,10
|
|
20230804,142800,193257210,14230,14230,14230,14210,7
|
|
20230804,142700,193157680,14240,14230,14240,14230,14
|
|
20230804,142600,192958340,14210,14210,14210,14210,105
|
|
20230804,142500,191466290,14210,14210,14210,14210,4
|
|
20230804,142400,191409450,14240,14220,14240,14220,5
|
|
20230804,142300,191338300,14220,14200,14220,14200,69
|
|
20230804,142200,190357180,14220,14220,14220,14220,5
|
|
20230804,142100,190286080,14220,14220,14220,14220,1
|
|
20230804,142000,190271860,14190,14190,14190,14190,4
|
|
20230804,141900,190215100,14240,14240,14240,14240,3
|
|
20230804,141800,190172380,14240,14190,14240,14190,6
|
|
20230804,141700,190087160,14200,14230,14240,14180,542
|
|
20230804,141600,182397810,14220,14220,14220,14220,4
|
|
20230804,141500,182340930,14240,14240,14240,14240,0
|
|
20230804,141400,182340930,14240,14230,14240,14230,2
|
|
20230804,141300,182312460,14220,14230,14230,14220,34
|
|
20230804,141200,181828680,14210,14210,14210,14210,0
|
|
20230804,141100,181828680,14210,14210,14210,14210,4
|
|
20230804,141000,181771840,14240,14230,14240,14230,4
|
|
20230804,140900,181714890,14240,14240,14240,14240,1
|
|
20230804,140800,181700650,14220,14220,14220,14220,89
|
|
20230804,140700,180435070,14220,14220,14220,14220,0
|
|
20230804,140600,180435070,14220,14230,14230,14220,8
|
|
20230804,140500,180321280,14220,14220,14220,14220,0
|
|
20230804,140400,180321280,14220,14220,14220,14220,0
|
|
20230804,140300,180321280,14220,14230,14230,14220,7
|
|
20230804,140200,180221700,14220,14220,14220,14220,0
|
|
20230804,140100,180221700,14220,14240,14240,14220,7
|
|
20230804,140000,180122100,14230,14230,14230,14230,0
|
|
20230804,135900,180122100,14230,14230,14230,14230,4
|
|
20230804,135800,180065180,14250,14250,14250,14250,13
|
|
20230804,135700,179879930,14250,14250,14250,14250,1
|
|
20230804,135600,179865680,14210,14240,14250,14210,6
|
|
20230804,135500,179780350,14230,14230,14230,14230,0
|
|
20230804,135400,179780350,14230,14210,14230,14210,166
|
|
20230804,135300,177418250,14220,14220,14220,14220,0
|
|
20230804,135200,177418250,14220,14220,14220,14220,71
|
|
20230804,135100,176408630,14210,14210,14210,14210,4
|
|
20230804,135000,176351790,14220,14220,14220,14220,2
|
|
20230804,134900,176323350,14210,14210,14210,14210,23
|
|
20230804,134800,175996520,14220,14220,14220,14210,15
|
|
20230804,134700,175783230,14210,14210,14210,14210,0
|
|
20230804,134600,175783230,14210,14230,14230,14210,49
|
|
20230804,134500,175086400,14230,14240,14240,14230,9
|
|
20230804,134400,174958260,14220,14220,14220,14220,3
|
|
20230804,134300,174915600,14220,14220,14220,14220,376
|
|
20230804,134200,169568880,14220,14220,14250,14220,334
|
|
20230804,134100,164819100,14220,14220,14220,14220,204
|
|
20230804,134000,161918220,14230,14230,14230,14230,100
|
|
20230804,133900,160495220,14220,14210,14260,14210,302
|
|
20230804,133800,156197980,14220,14220,14220,14220,1
|
|
20230804,133700,156183760,14220,14200,14220,14200,168
|
|
20230804,133600,153796360,14200,14200,14200,14200,0
|
|
20230804,133500,153796360,14200,14200,14200,14200,0
|
|
20230804,133400,153796360,14200,14200,14200,14200,4
|
|
20230804,133300,153739560,14220,14200,14220,14200,32
|
|
20230804,133200,153285120,14170,14170,14170,14170,4
|
|
20230804,133100,153228440,14210,14200,14210,14200,2
|
|
20230804,133000,153200030,14210,14210,14210,14210,74
|
|
20230804,132900,152148490,14210,14210,14210,14170,13
|
|
20230804,132800,151963920,14160,14190,14210,14160,852
|
|
20230804,132700,139868560,14180,14180,14180,14150,87
|
|
20230804,132600,138634990,14150,14150,14150,14150,0
|
|
20230804,132500,138634990,14150,14150,14150,14150,0
|
|
20230804,132400,138634990,14150,14150,14150,14150,4
|
|
20230804,132300,138578390,14140,14150,14150,14140,283
|
|
20230804,132200,134574330,14150,14150,14150,14150,4
|
|
20230804,132100,134517730,14180,14180,14180,14180,0
|
|
20230804,132000,134517730,14180,14140,14180,14140,268
|
|
20230804,131900,130717660,14170,14170,14170,14170,9
|
|
20230804,131800,130590130,14170,14150,14170,14150,196
|
|
20230804,131700,127813010,14150,14150,14150,14150,4
|
|
20230804,131600,127756410,14160,14160,14160,14160,72
|
|
20230804,131500,126736890,14150,14160,14170,14150,9
|
|
20230804,131400,126609450,14150,14150,14150,14150,0
|
|
20230804,131300,126609450,14150,14150,14150,14150,1
|
|
20230804,131200,126595300,14140,14140,14140,14140,4
|
|
20230804,131100,126538740,14140,14140,14140,14140,0
|
|
20230804,131000,126538740,14140,14140,14140,14140,4
|
|
20230804,130900,126482180,14160,14160,14160,14160,140
|
|
20230804,130800,124499780,14150,14140,14150,14140,150
|
|
20230804,130700,122378280,14150,14150,14150,14130,9
|
|
20230804,130600,122251010,14150,14150,14150,14140,100
|
|
20230804,130500,120836730,14130,14130,14130,14130,4
|
|
20230804,130400,120780210,14160,14160,14160,14160,0
|
|
20230804,130300,120780210,14160,14160,14160,14160,27
|
|
20230804,130200,120397890,14150,14140,14150,14120,63
|
|
20230804,130100,119506570,14120,14120,14120,14120,0
|
|
20230804,130000,119506570,14120,14120,14120,14120,4
|
|
20230804,125900,119450090,14150,14140,14150,14140,2
|
|
20230804,125800,119421800,14120,14120,14120,14120,4
|
|
20230804,125700,119365320,14120,14120,14120,14120,0
|
|
20230804,125600,119365320,14120,14120,14120,14120,1
|
|
20230804,125500,119351200,14120,14140,14150,14120,98
|
|
20230804,125400,117965340,14120,14120,14120,14120,0
|
|
20230804,125300,117965340,14120,14120,14120,14120,4
|
|
20230804,125200,117908860,14150,14130,14150,14130,17
|
|
20230804,125100,117668360,14130,14130,14130,14130,1
|
|
20230804,125000,117654230,14130,14130,14130,14130,2
|
|
20230804,124900,117625970,14140,14140,14140,14140,0
|
|
20230804,124800,117625970,14140,14140,14140,14140,2
|
|
20230804,124700,117597690,14150,14150,14150,14150,0
|
|
20230804,124600,117597690,14150,14130,14150,14130,7
|
|
20230804,124500,117498660,14130,14130,14130,14130,4
|
|
20230804,124400,117442140,14170,14150,14170,14150,76
|
|
20230804,124300,116366690,14150,14150,14150,14130,19
|
|
20230804,124200,116097920,14150,14130,14150,14130,192
|
|
20230804,124100,113382490,14120,14120,14120,14120,6
|
|
20230804,124000,113297770,14110,14110,14110,14110,0
|
|
20230804,123900,113297770,14110,14110,14110,14110,0
|
|
20230804,123800,113297770,14110,14110,14110,14110,4
|
|
20230804,123700,113241330,14150,14150,14150,14150,0
|
|
20230804,123600,113241330,14150,14150,14150,14110,25
|
|
20230804,123500,112888460,14150,14150,14150,14150,2
|
|
20230804,123400,112860160,14130,14130,14130,14130,0
|
|
20230804,123300,112860160,14130,14130,14140,14120,78
|
|
20230804,123200,111758000,14120,14120,14120,14120,0
|
|
20230804,123100,111758000,14120,14120,14120,14120,3
|
|
20230804,123000,111715640,14120,14120,14120,14120,1
|
|
20230804,122900,111701520,14110,14110,14110,14110,0
|
|
20230804,122800,111701520,14110,14120,14120,14110,106
|
|
20230804,122700,110204840,14110,14110,14110,14110,0
|
|
20230804,122600,110204840,14110,14110,14110,14110,4
|
|
20230804,122500,110148400,14150,14150,14150,14150,0
|
|
20230804,122400,110148400,14150,14130,14150,14130,14
|
|
20230804,122300,109950330,14110,14110,14110,14110,4
|
|
20230804,122200,109893890,14120,14120,14120,14120,72
|
|
20230804,122100,108877250,14120,14120,14120,14120,3
|
|
20230804,122000,108834890,14150,14150,14150,14150,0
|
|
20230804,121900,108834890,14150,14120,14150,14120,6
|
|
20230804,121800,108750120,14120,14120,14120,14120,0
|
|
20230804,121700,108750120,14120,14120,14120,14120,17
|
|
20230804,121600,108510080,14120,14120,14120,14120,4
|
|
20230804,121500,108453600,14150,14150,14150,14150,4
|
|
20230804,121400,108397000,14120,14120,14120,14120,4
|
|
20230804,121300,108340520,14120,14120,14120,14120,0
|
|
20230804,121200,108340520,14120,14140,14140,14120,80
|
|
20230804,121100,107209480,14120,14120,14120,14120,3
|
|
20230804,121000,107167120,14120,14120,14120,14120,0
|
|
20230804,120900,107167120,14120,14140,14150,14120,16
|
|
20230804,120800,106940850,14120,14120,14120,14120,0
|
|
20230804,120700,106940850,14120,14120,14120,14120,0
|
|
20230804,120600,106940850,14120,14120,14120,14120,4
|
|
20230804,120500,106884370,14140,14140,14140,14140,1
|
|
20230804,120400,106870230,14120,14120,14120,14120,4
|
|
20230804,120300,106813750,14150,14150,14150,14150,0
|
|
20230804,120200,106813750,14150,14110,14150,14110,10
|
|
20230804,120100,106672430,14130,14130,14140,14130,93
|
|
20230804,120000,105358160,14100,14100,14100,14100,0
|
|
20230804,115900,105358160,14100,14100,14100,14100,4
|
|
20230804,115800,105301760,14150,14140,14150,14140,37
|
|
20230804,115700,104778220,14100,14100,14100,14100,4
|
|
20230804,115600,104721820,14150,14150,14150,14150,8
|
|
20230804,115500,104608620,14130,14120,14130,14120,15
|
|
20230804,115400,104396680,14100,14100,14100,14100,3
|
|
20230804,115300,104354380,14100,14100,14100,14100,0
|
|
20230804,115200,104354380,14100,14100,14100,14100,4
|
|
20230804,115100,104297980,14120,14110,14120,14110,73
|
|
20230804,115000,103267230,14110,14110,14110,14110,0
|
|
20230804,114900,103267230,14110,14110,14110,14110,4
|
|
20230804,114800,103210790,14110,14110,14110,14110,0
|
|
20230804,114700,103210790,14110,14110,14110,14110,5
|
|
20230804,114600,103140240,14110,14110,14110,14110,0
|
|
20230804,114500,103140240,14110,14110,14110,14110,0
|
|
20230804,114400,103140240,14110,14110,14110,14110,5
|
|
20230804,114300,103069690,14110,14110,14110,14110,0
|
|
20230804,114200,103069690,14110,14110,14110,14110,4
|
|
20230804,114100,103013250,14120,14130,14130,14120,57
|
|
20230804,114000,102208330,14120,14120,14120,14120,5
|
|
20230804,113900,102137730,14120,14120,14120,14120,55
|
|
20230804,113800,101361130,14120,14120,14120,14120,0
|
|
20230804,113700,101361130,14120,14110,14120,14110,5
|
|
20230804,113600,101290570,14130,14130,14130,14130,15
|
|
20230804,113500,101078620,14110,14100,14110,14100,31
|
|
20230804,113400,100641240,14100,14100,14100,14100,0
|
|
20230804,113300,100641240,14100,14100,14100,14100,1
|
|
20230804,113200,100627140,14100,14100,14100,14100,4
|
|
20230804,113100,100570740,14100,14100,14100,14100,0
|
|
20230804,113000,100570740,14100,14100,14100,14100,4
|
|
20230804,112900,100514340,14110,14110,14110,14100,65
|
|
20230804,112800,99597200,14120,14120,14120,14120,40
|
|
20230804,112700,99032400,14100,14120,14120,14100,5
|
|
20230804,112600,98961880,14100,14100,14100,14100,0
|
|
20230804,112500,98961880,14100,14100,14100,14100,4
|
|
20230804,112400,98905480,14140,14100,14140,14100,4
|
|
20230804,112300,98849000,14100,14100,14100,14100,2
|
|
20230804,112200,98820800,14150,14150,14150,14150,0
|
|
20230804,112100,98820800,14150,14150,14150,14150,0
|
|
20230804,112000,98820800,14150,14100,14150,14100,5
|
|
20230804,111900,98750250,14140,14140,14140,14140,1
|
|
20230804,111800,98736110,14100,14100,14100,14100,3
|
|
20230804,111700,98693810,14150,14150,14150,14150,0
|
|
20230804,111600,98693810,14150,14100,14150,14100,10
|
|
20230804,111500,98552680,14090,14110,14110,14090,138
|
|
20230804,111400,96605580,14090,14090,14090,14090,1251
|
|
20230804,111300,78978990,14150,14100,14150,14100,348
|
|
20230804,111200,74072140,14150,14100,14150,14100,180
|
|
20230804,111100,71534090,14150,14150,14150,14150,0
|
|
20230804,111000,71534090,14150,14150,14150,14150,0
|
|
20230804,110900,71534090,14150,14150,14150,14150,0
|
|
20230804,110800,71534090,14150,14110,14150,14110,289
|
|
20230804,110700,67450900,14150,14150,14150,14150,7
|
|
20230804,110600,67351850,14110,14110,14110,14110,0
|
|
20230804,110500,67351850,14110,14110,14110,14110,0
|
|
20230804,110400,67351850,14110,14140,14140,14110,15
|
|
20230804,110300,67139780,14140,14140,14150,14140,78
|
|
20230804,110200,66036840,14140,14140,14140,14140,3
|
|
20230804,110100,65994420,14140,14140,14140,14140,15
|
|
20230804,110000,65782320,14150,14150,14150,14150,2
|
|
20230804,105900,65754020,14150,14150,14150,14150,4
|
|
20230804,105800,65697420,14150,14150,14150,14150,36
|
|
20230804,105700,65188020,14090,14090,14090,14090,0
|
|
20230804,105600,65188020,14090,14090,14090,14090,0
|
|
20230804,105500,65188020,14090,14090,14090,14090,1
|
|
20230804,105400,65173930,14100,14100,14100,14100,62
|
|
20230804,105300,64299730,14100,14100,14100,14100,0
|
|
20230804,105200,64299730,14100,14100,14100,14100,0
|
|
20230804,105100,64299730,14100,14100,14100,14100,0
|
|
20230804,105000,64299730,14100,14100,14100,14100,0
|
|
20230804,104900,64299730,14100,14100,14100,14100,62
|
|
20230804,104800,63425530,14140,14140,14140,14140,25
|
|
20230804,104700,63072030,14100,14100,14100,14100,157
|
|
20230804,104600,60858330,14110,14120,14120,14110,16
|
|
20230804,104500,60632560,14140,14140,14180,14120,71
|
|
20230804,104400,59629700,14180,14180,14180,14180,0
|
|
20230804,104300,59629700,14180,14180,14180,14180,0
|
|
20230804,104200,59629700,14180,14180,14180,14180,0
|
|
20230804,104100,59629700,14180,14180,14180,14180,58
|
|
20230804,104000,58807260,14180,14160,14180,14160,4
|
|
20230804,103900,58750560,14150,14150,14150,14150,0
|
|
20230804,103800,58750560,14150,14150,14150,14150,52
|
|
20230804,103700,58014760,14140,14140,14140,14140,55
|
|
20230804,103600,57237060,14120,14100,14120,14100,451
|
|
20230804,103500,50873580,14100,14100,14100,14100,0
|
|
20230804,103400,50873580,14100,14100,14100,14100,5
|
|
20230804,103300,50803080,14100,14100,14100,14100,53
|
|
20230804,103200,50055780,14100,14120,14120,14100,701
|
|
20230804,103100,40171260,14110,14110,14110,14110,50
|
|
20230804,103000,39465760,14120,14140,14140,14120,53
|
|
20230804,102900,38717380,14120,14140,14140,14120,15
|
|
20230804,102800,38505360,14150,14150,14150,14150,109
|
|
20230804,102700,36963010,14160,14160,14160,14160,0
|
|
20230804,102600,36963010,14160,14160,14160,14160,0
|
|
20230804,102500,36963010,14160,14160,14160,14160,17
|
|
20230804,102400,36722290,14180,14180,14180,14180,0
|
|
20230804,102300,36722290,14180,14180,14180,14180,0
|
|
20230804,102200,36722290,14180,14150,14180,14150,41
|
|
20230804,102100,36142110,14180,14180,14180,14180,0
|
|
20230804,102000,36142110,14180,14180,14180,14180,0
|
|
20230804,101900,36142110,14180,14180,14180,14180,56
|
|
20230804,101800,35348030,14180,14180,14180,14180,56
|
|
20230804,101700,34553950,14180,14180,14180,14180,0
|
|
20230804,101600,34553950,14180,14190,14190,14180,119
|
|
20230804,101500,32866520,14190,14180,14190,14180,23
|
|
20230804,101400,32540370,14180,14180,14180,14180,1
|
|
20230804,101300,32526190,14180,14180,14180,14180,0
|
|
20230804,101200,32526190,14180,14170,14180,14150,159
|
|
20230804,101100,30272170,14160,14150,14160,14150,354
|
|
20230804,101000,25262270,14140,14140,14140,14140,0
|
|
20230804,100900,25262270,14140,14140,14140,14140,105
|
|
20230804,100800,23777570,14140,14130,14140,14130,172
|
|
20230804,100700,21347110,14130,14130,14130,14130,0
|
|
20230804,100600,21347110,14130,14130,14130,14130,0
|
|
20230804,100500,21347110,14130,14130,14130,14130,12
|
|
20230804,100400,21177550,14130,14130,14130,14130,0
|
|
20230804,100300,21177550,14130,14130,14130,14130,0
|
|
20230804,100200,21177550,14130,14130,14130,14130,0
|
|
20230804,100100,21177550,14130,14130,14130,14130,0
|
|
20230804,100000,21177550,14130,14130,14130,14130,1
|
|
20230804,095900,21163420,14130,14130,14130,14130,0
|
|
20230804,095800,21163420,14130,14130,14130,14130,44
|
|
20230804,095700,20541700,14140,14140,14140,14140,0
|
|
20230804,095600,20541700,14140,14140,14140,14140,0
|
|
20230804,095500,20541700,14140,14130,14140,14130,352
|
|
20230804,095400,15566250,14130,14130,14130,14130,0
|
|
20230804,095300,15566250,14130,14120,14130,14120,7
|
|
20230804,095200,15467380,14130,14130,14130,14130,8
|
|
20230804,095100,15354340,14130,14130,14130,14130,0
|
|
20230804,095000,15354340,14130,14130,14130,14130,0
|
|
20230804,094900,15354340,14130,14120,14130,14120,11
|
|
20230804,094800,15199010,14130,14130,14130,14130,32
|
|
20230804,094700,14746850,14130,14130,14130,14130,4
|
|
20230804,094600,14690330,14120,14110,14120,14110,192
|
|
20230804,094500,11980400,14110,14110,14110,14110,1
|
|
20230804,094400,11966290,14070,14070,14070,14070,1
|
|
20230804,094300,11952220,14110,14110,14110,14110,0
|
|
20230804,094200,11952220,14110,14110,14110,14110,0
|
|
20230804,094100,11952220,14110,14060,14110,14060,2
|
|
20230804,094000,11924050,14110,14110,14110,14110,0
|
|
20230804,093900,11924050,14110,14110,14110,14110,1
|
|
20230804,093800,11909940,14110,14110,14110,14110,7
|
|
20230804,093700,11811170,14110,14110,14110,14110,0
|
|
20230804,093600,11811170,14110,14110,14110,14110,0
|
|
20230804,093500,11811170,14110,14100,14110,14100,13
|
|
20230804,093400,11627850,14060,14060,14060,14060,0
|
|
20230804,093300,11627850,14060,14060,14060,14060,1
|
|
20230804,093200,11613790,14080,14080,14080,14080,3
|
|
20230804,093100,11571550,14090,14100,14100,14090,5
|
|
20230804,093000,11501070,14110,14110,14110,14110,11
|
|
20230804,092900,11345860,14110,14110,14110,14110,4
|
|
20230804,092800,11289420,14110,14110,14110,14110,1
|
|
20230804,092700,11275310,14100,14100,14100,14100,90
|
|
20230804,092600,10006310,14100,14100,14100,14100,50
|
|
20230804,092500,9301310,14100,14100,14100,14100,0
|
|
20230804,092400,9301310,14100,14100,14100,14100,0
|
|
20230804,092300,9301310,14100,14100,14100,14100,50
|
|
20230804,092200,8596310,14100,14090,14100,14090,24
|
|
20230804,092100,8258130,14090,14080,14090,14080,28
|
|
20230804,092000,7863620,14080,14080,14080,14080,2
|
|
20230804,091900,7835460,14070,14070,14070,14070,1
|
|
20230804,091800,7821390,14090,14090,14090,14090,0
|
|
20230804,091700,7821390,14090,14090,14090,14090,7
|
|
20230804,091600,7722760,14090,14090,14090,14090,0
|
|
20230804,091500,7722760,14090,14090,14090,14090,1
|
|
20230804,091400,7708670,14090,14090,14090,14090,3
|
|
20230804,091300,7666400,14060,14060,14060,14060,144
|
|
20230804,091200,5641760,14050,14050,14050,14050,1
|
|
20230804,091100,5627710,14060,14060,14060,14060,3
|
|
20230804,091000,5585530,14060,14050,14060,14050,2
|
|
20230804,090900,5557420,14060,14060,14060,14060,0
|
|
20230804,090800,5557420,14060,14060,14060,14060,1
|
|
20230804,090700,5543360,14060,14060,14060,14060,10
|
|
20230804,090600,5402760,14060,14060,14060,14060,1
|
|
20230804,090500,5388700,14060,14060,14060,14060,1
|
|
20230804,090400,5374640,14060,14060,14060,14060,1
|
|
20230804,090300,5360580,14070,14070,14070,14070,339
|
|
20230804,090200,590850,14100,14100,14100,14100,2
|
|
20230804,090100,562650,14070,14070,14070,14070,21
|
|
20230804,090000,267180,14070,14070,14070,14040,19
|