647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194400,309209380,14230,14230,14230,14230,2789
|
|
20230822,194300,309209380,14230,14230,14230,14230,0
|
|
20230822,194200,309209380,14230,14230,14230,14230,0
|
|
20230822,194100,309209380,14230,14230,14230,14230,0
|
|
20230822,194000,309209380,14230,14230,14230,14230,0
|
|
20230822,193900,309209380,14230,14230,14230,14230,0
|
|
20230822,193800,309209380,14230,14230,14230,14230,0
|
|
20230822,193700,309209380,14230,14230,14230,14230,0
|
|
20230822,193600,309209380,14230,14230,14230,14230,0
|
|
20230822,193500,309209380,14230,14230,14230,14230,0
|
|
20230822,193400,309209380,14230,14230,14230,14230,0
|
|
20230822,193300,309209380,14230,14230,14230,14230,0
|
|
20230822,193200,309209380,14230,14230,14230,14230,0
|
|
20230822,193100,309209380,14230,14230,14230,14230,0
|
|
20230822,193000,309209380,14230,14230,14230,14230,0
|
|
20230822,192900,309209380,14230,14230,14230,14230,0
|
|
20230822,192800,309209380,14230,14230,14230,14230,0
|
|
20230822,192700,309209380,14230,14230,14230,14230,0
|
|
20230822,192600,309209380,14230,14230,14230,14230,0
|
|
20230822,192500,309209380,14230,14230,14230,14230,0
|
|
20230822,192400,309209380,14230,14230,14230,14230,0
|
|
20230822,192300,309209380,14230,14230,14230,14230,0
|
|
20230822,192200,309209380,14230,14230,14230,14230,0
|
|
20230822,192100,309209380,14230,14230,14230,14230,0
|
|
20230822,192000,309209380,14230,14230,14230,14230,0
|
|
20230822,191900,309209380,14230,14230,14230,14230,0
|
|
20230822,191800,309209380,14230,14230,14230,14230,0
|
|
20230822,191700,309209380,14230,14230,14230,14230,0
|
|
20230822,191600,309209380,14230,14230,14230,14230,0
|
|
20230822,191500,309209380,14230,14230,14230,14230,0
|
|
20230822,191400,309209380,14230,14230,14230,14230,2789
|
|
20230822,191300,309209380,14230,14230,14230,14230,0
|
|
20230822,191200,309209380,14230,14230,14230,14230,0
|
|
20230822,191100,309209380,14230,14230,14230,14230,0
|
|
20230822,191000,309209380,14230,14230,14230,14230,0
|
|
20230822,190900,309209380,14230,14230,14230,14230,0
|
|
20230822,190800,309209380,14230,14230,14230,14230,0
|
|
20230822,190700,309209380,14230,14230,14230,14230,0
|
|
20230822,190600,309209380,14230,14230,14230,14230,0
|
|
20230822,190500,309209380,14230,14230,14230,14230,0
|
|
20230822,190400,309209380,14230,14230,14230,14230,0
|
|
20230822,190300,309209380,14230,14230,14230,14230,0
|
|
20230822,190200,309209380,14230,14230,14230,14230,0
|
|
20230822,190100,309209380,14230,14230,14230,14230,0
|
|
20230822,190000,309209380,14230,14230,14230,14230,0
|
|
20230822,185900,309209380,14230,14230,14230,14230,0
|
|
20230822,185800,309209380,14230,14230,14230,14230,0
|
|
20230822,185700,309209380,14230,14230,14230,14230,0
|
|
20230822,185600,309209380,14230,14230,14230,14230,0
|
|
20230822,185500,309209380,14230,14230,14230,14230,0
|
|
20230822,185400,309209380,14230,14230,14230,14230,0
|
|
20230822,185300,309209380,14230,14230,14230,14230,0
|
|
20230822,185200,309209380,14230,14230,14230,14230,0
|
|
20230822,185100,309209380,14230,14230,14230,14230,0
|
|
20230822,185000,309209380,14230,14230,14230,14230,0
|
|
20230822,184900,309209380,14230,14230,14230,14230,0
|
|
20230822,184800,309209380,14230,14230,14230,14230,0
|
|
20230822,184700,309209380,14230,14230,14230,14230,0
|
|
20230822,184600,309209380,14230,14230,14230,14230,0
|
|
20230822,184500,309209380,14230,14230,14230,14230,0
|
|
20230822,184400,309209380,14230,14230,14230,14230,2789
|
|
20230822,184300,309209380,14230,14230,14230,14230,0
|
|
20230822,184200,309209380,14230,14230,14230,14230,0
|
|
20230822,184100,309209380,14230,14230,14230,14230,0
|
|
20230822,184000,309209380,14230,14230,14230,14230,0
|
|
20230822,183900,309209380,14230,14230,14230,14230,0
|
|
20230822,183800,309209380,14230,14230,14230,14230,0
|
|
20230822,183700,309209380,14230,14230,14230,14230,0
|
|
20230822,183600,309209380,14230,14230,14230,14230,0
|
|
20230822,183500,309209380,14230,14230,14230,14230,0
|
|
20230822,183400,309209380,14230,14230,14230,14230,0
|
|
20230822,183300,309209380,14230,14230,14230,14230,0
|
|
20230822,183200,309209380,14230,14230,14230,14230,0
|
|
20230822,183100,309209380,14230,14230,14230,14230,0
|
|
20230822,183000,309209380,14230,14230,14230,14230,0
|
|
20230822,182900,309209380,14230,14230,14230,14230,0
|
|
20230822,182800,309209380,14230,14230,14230,14230,0
|
|
20230822,182700,309209380,14230,14230,14230,14230,0
|
|
20230822,182600,309209380,14230,14230,14230,14230,0
|
|
20230822,182500,309209380,14230,14230,14230,14230,0
|
|
20230822,182400,309209380,14230,14230,14230,14230,0
|
|
20230822,182300,309209380,14230,14230,14230,14230,0
|
|
20230822,182200,309209380,14230,14230,14230,14230,0
|
|
20230822,182100,309209380,14230,14230,14230,14230,0
|
|
20230822,182000,309209380,14230,14230,14230,14230,0
|
|
20230822,181900,309209380,14230,14230,14230,14230,0
|
|
20230822,181800,309209380,14230,14230,14230,14230,0
|
|
20230822,181700,309209380,14230,14230,14230,14230,0
|
|
20230822,181600,309209380,14230,14230,14230,14230,0
|
|
20230822,181500,309209380,14230,14230,14230,14230,0
|
|
20230822,181400,309209380,14230,14230,14230,14230,2789
|
|
20230822,181300,309209380,14230,14230,14230,14230,0
|
|
20230822,181200,309209380,14230,14230,14230,14230,0
|
|
20230822,181100,309209380,14230,14230,14230,14230,0
|
|
20230822,181000,309209380,14230,14230,14230,14230,0
|
|
20230822,180900,309209380,14230,14230,14230,14230,0
|
|
20230822,180800,309209380,14230,14230,14230,14230,0
|
|
20230822,180700,309209380,14230,14230,14230,14230,0
|
|
20230822,180600,309209380,14230,14230,14230,14230,0
|
|
20230822,180500,309209380,14230,14230,14230,14230,0
|
|
20230822,180400,309209380,14230,14230,14230,14230,0
|
|
20230822,180300,309209380,14230,14230,14230,14230,0
|
|
20230822,180200,309209380,14230,14230,14230,14230,0
|
|
20230822,180100,309209380,14230,14230,14230,14230,0
|
|
20230822,180000,309209380,14230,14230,14230,14230,0
|
|
20230822,175900,309209380,14230,14230,14230,14230,0
|
|
20230822,175800,309209380,14230,14230,14230,14230,0
|
|
20230822,175700,309209380,14230,14230,14230,14230,0
|
|
20230822,175600,309209380,14230,14230,14230,14230,0
|
|
20230822,175500,309209380,14230,14230,14230,14230,0
|
|
20230822,175400,309209380,14230,14230,14230,14230,0
|
|
20230822,175300,309209380,14230,14230,14230,14230,0
|
|
20230822,175200,309209380,14230,14230,14230,14230,0
|
|
20230822,175100,309209380,14230,14230,14230,14230,0
|
|
20230822,175000,309209380,14230,14230,14230,14230,0
|
|
20230822,174900,309209380,14230,14230,14230,14230,0
|
|
20230822,174800,309209380,14230,14230,14230,14230,0
|
|
20230822,174700,309209380,14230,14230,14230,14230,0
|
|
20230822,174600,309209380,14230,14230,14230,14230,0
|
|
20230822,174500,309209380,14230,14230,14230,14230,0
|
|
20230822,174400,309209380,14230,14230,14230,14230,2789
|
|
20230822,174300,309209380,14230,14230,14230,14230,0
|
|
20230822,174200,309209380,14230,14230,14230,14230,0
|
|
20230822,174100,309209380,14230,14230,14230,14230,0
|
|
20230822,174000,309209380,14230,14230,14230,14230,0
|
|
20230822,173900,309209380,14230,14230,14230,14230,0
|
|
20230822,173800,309209380,14230,14230,14230,14230,0
|
|
20230822,173700,309209380,14230,14230,14230,14230,0
|
|
20230822,173600,309209380,14230,14230,14230,14230,0
|
|
20230822,173500,309209380,14230,14230,14230,14230,0
|
|
20230822,173400,309209380,14230,14230,14230,14230,0
|
|
20230822,173300,309209380,14230,14230,14230,14230,0
|
|
20230822,173200,309209380,14230,14230,14230,14230,0
|
|
20230822,173100,309209380,14230,14230,14230,14230,0
|
|
20230822,173000,309209380,14230,14230,14230,14230,0
|
|
20230822,172900,309209380,14230,14230,14230,14230,0
|
|
20230822,172800,309209380,14230,14230,14230,14230,0
|
|
20230822,172700,309209380,14230,14230,14230,14230,0
|
|
20230822,172600,309209380,14230,14230,14230,14230,0
|
|
20230822,172500,309209380,14230,14230,14230,14230,0
|
|
20230822,172400,309209380,14230,14230,14230,14230,0
|
|
20230822,172300,309209380,14230,14230,14230,14230,0
|
|
20230822,172200,309209380,14230,14230,14230,14230,0
|
|
20230822,172100,309209380,14230,14230,14230,14230,0
|
|
20230822,172000,309209380,14230,14230,14230,14230,0
|
|
20230822,171900,309209380,14230,14230,14230,14230,0
|
|
20230822,171800,309209380,14230,14230,14230,14230,0
|
|
20230822,171700,309209380,14230,14230,14230,14230,0
|
|
20230822,171600,309209380,14230,14230,14230,14230,0
|
|
20230822,171500,309209380,14230,14230,14230,14230,0
|
|
20230822,171400,309209380,14230,14230,14230,14230,2789
|
|
20230822,171300,309209380,14230,14230,14230,14230,0
|
|
20230822,171200,309209380,14230,14230,14230,14230,0
|
|
20230822,171100,309209380,14230,14230,14230,14230,0
|
|
20230822,171000,309209380,14230,14230,14230,14230,0
|
|
20230822,170900,309209380,14230,14230,14230,14230,0
|
|
20230822,170800,309209380,14230,14230,14230,14230,0
|
|
20230822,170700,309209380,14230,14230,14230,14230,0
|
|
20230822,170600,309209380,14230,14230,14230,14230,0
|
|
20230822,170500,309209380,14230,14230,14230,14230,0
|
|
20230822,170400,309209380,14230,14230,14230,14230,0
|
|
20230822,170300,309209380,14230,14230,14230,14230,0
|
|
20230822,170200,309209380,14230,14230,14230,14230,0
|
|
20230822,170100,309209380,14230,14230,14230,14230,0
|
|
20230822,170000,309209380,14230,14230,14230,14230,0
|
|
20230822,165900,309209380,14230,14230,14230,14230,0
|
|
20230822,165800,309209380,14230,14230,14230,14230,0
|
|
20230822,165700,309209380,14230,14230,14230,14230,0
|
|
20230822,165600,309209380,14230,14230,14230,14230,0
|
|
20230822,165500,309209380,14230,14230,14230,14230,0
|
|
20230822,165400,309209380,14230,14230,14230,14230,0
|
|
20230822,165300,309209380,14230,14230,14230,14230,0
|
|
20230822,165200,309209380,14230,14230,14230,14230,0
|
|
20230822,165100,309209380,14230,14230,14230,14230,0
|
|
20230822,165000,309209380,14230,14230,14230,14230,0
|
|
20230822,164900,309209380,14230,14230,14230,14230,0
|
|
20230822,164800,309209380,14230,14230,14230,14230,0
|
|
20230822,164700,309209380,14230,14230,14230,14230,0
|
|
20230822,164600,309209380,14230,14230,14230,14230,0
|
|
20230822,164500,309209380,14230,14230,14230,14230,0
|
|
20230822,164400,309209380,14230,14230,14230,14230,2789
|
|
20230822,164300,309209380,14230,14230,14230,14230,0
|
|
20230822,164200,309209380,14230,14230,14230,14230,0
|
|
20230822,164100,309209380,14230,14230,14230,14230,0
|
|
20230822,164000,309209380,14230,14230,14230,14230,0
|
|
20230822,163900,309209380,14230,14230,14230,14230,0
|
|
20230822,163800,309209380,14230,14230,14230,14230,0
|
|
20230822,163700,309209380,14230,14230,14230,14230,0
|
|
20230822,163600,309209380,14230,14230,14230,14230,0
|
|
20230822,163500,309209380,14230,14230,14230,14230,0
|
|
20230822,163400,309209380,14230,14230,14230,14230,0
|
|
20230822,163300,309209380,14230,14230,14230,14230,0
|
|
20230822,163200,309209380,14230,14230,14230,14230,0
|
|
20230822,163100,309209380,14230,14230,14230,14230,0
|
|
20230822,163000,309209380,14230,14230,14230,14230,0
|
|
20230822,162900,309209380,14230,14230,14230,14230,0
|
|
20230822,162800,309209380,14230,14230,14230,14230,0
|
|
20230822,162700,309209380,14230,14230,14230,14230,0
|
|
20230822,162600,309209380,14230,14230,14230,14230,0
|
|
20230822,162500,309209380,14230,14230,14230,14230,0
|
|
20230822,162400,309209380,14230,14230,14230,14230,0
|
|
20230822,162300,309209380,14230,14230,14230,14230,0
|
|
20230822,162200,309209380,14230,14230,14230,14230,0
|
|
20230822,162100,309209380,14230,14230,14230,14230,0
|
|
20230822,162000,309209380,14230,14230,14230,14230,0
|
|
20230822,161900,309209380,14230,14230,14230,14230,0
|
|
20230822,161800,309209380,14230,14230,14230,14230,0
|
|
20230822,161700,309209380,14230,14230,14230,14230,0
|
|
20230822,161600,309209380,14230,14230,14230,14230,0
|
|
20230822,161500,309209380,14230,14230,14230,14230,0
|
|
20230822,161400,309209380,14230,14230,14230,14230,2789
|
|
20230822,161300,309209380,14230,14230,14230,14230,0
|
|
20230822,161200,309209380,14230,14230,14230,14230,0
|
|
20230822,161100,309209380,14230,14230,14230,14230,0
|
|
20230822,161000,309209380,14230,14230,14230,14230,0
|
|
20230822,160900,309209380,14230,14230,14230,14230,0
|
|
20230822,160800,309209380,14230,14230,14230,14230,0
|
|
20230822,160700,309209380,14230,14230,14230,14230,0
|
|
20230822,160600,309209380,14230,14230,14230,14230,0
|
|
20230822,160500,309209380,14230,14230,14230,14230,0
|
|
20230822,160400,309209380,14230,14230,14230,14230,0
|
|
20230822,160300,309209380,14230,14230,14230,14230,0
|
|
20230822,160200,309209380,14230,14230,14230,14230,0
|
|
20230822,160100,309209380,14230,14230,14230,14230,0
|
|
20230822,160000,309209380,14230,14230,14230,14230,0
|
|
20230822,155900,309209380,14230,14230,14230,14230,0
|
|
20230822,155800,309209380,14230,14230,14230,14230,0
|
|
20230822,155700,309209380,14230,14230,14230,14230,0
|
|
20230822,155600,309209380,14230,14230,14230,14230,0
|
|
20230822,155500,309209380,14230,14230,14230,14230,0
|
|
20230822,155400,309209380,14230,14230,14230,14230,0
|
|
20230822,155300,309209380,14230,14230,14230,14230,0
|
|
20230822,155200,309209380,14230,14230,14230,14230,0
|
|
20230822,155100,309209380,14230,14230,14230,14230,0
|
|
20230822,155000,309209380,14230,14230,14230,14230,0
|
|
20230822,154900,309209380,14230,14230,14230,14230,0
|
|
20230822,154800,309209380,14230,14230,14230,14230,0
|
|
20230822,154700,309209380,14230,14230,14230,14230,0
|
|
20230822,154600,309209380,14230,14230,14230,14230,0
|
|
20230822,154500,309209380,14230,14230,14230,14230,0
|
|
20230822,154400,309209380,14230,14230,14230,14230,2789
|
|
20230822,154300,309209380,14230,14230,14230,14230,0
|
|
20230822,154200,309209380,14230,14230,14230,14230,0
|
|
20230822,154100,309209380,14230,14230,14230,14230,0
|
|
20230822,154000,309209380,14230,14230,14230,14230,0
|
|
20230822,153900,309209380,14230,14230,14230,14230,0
|
|
20230822,153800,309209380,14230,14230,14230,14230,0
|
|
20230822,153700,309209380,14230,14230,14230,14230,0
|
|
20230822,153600,309209380,14230,14230,14230,14230,0
|
|
20230822,153500,309209380,14230,14230,14230,14230,0
|
|
20230822,153400,309209380,14230,14230,14230,14230,0
|
|
20230822,153300,309209380,14230,14230,14230,14230,0
|
|
20230822,153200,309209380,14230,14230,14230,14230,0
|
|
20230822,153100,309209380,14230,14230,14230,14230,0
|
|
20230822,153000,309209380,14230,14230,14230,14230,2789
|
|
20230822,152900,269521910,14300,14300,14300,14300,0
|
|
20230822,152800,269521910,14300,14300,14300,14300,0
|
|
20230822,152700,269521910,14300,14300,14300,14300,0
|
|
20230822,152600,269521910,14300,14300,14300,14300,0
|
|
20230822,152500,269521910,14300,14300,14300,14300,0
|
|
20230822,152400,269521910,14300,14300,14300,14300,0
|
|
20230822,152300,269521910,14300,14300,14300,14300,0
|
|
20230822,152200,269521910,14300,14300,14300,14300,0
|
|
20230822,152100,269521910,14300,14300,14300,14300,0
|
|
20230822,152000,269521910,14300,14300,14300,14300,0
|
|
20230822,151900,269521910,14300,14300,14300,14300,12
|
|
20230822,151800,269350310,14300,14300,14300,14300,0
|
|
20230822,151700,269350310,14300,14300,14300,14300,0
|
|
20230822,151600,269350310,14300,14300,14300,14300,1003
|
|
20230822,151500,255007410,14300,14290,14300,14290,150
|
|
20230822,151400,252862940,14280,14290,14290,14280,87
|
|
20230822,151300,251620110,14300,14310,14310,14300,903
|
|
20230822,151200,238704310,14350,14340,14350,14340,2
|
|
20230822,151100,238675620,14310,14330,14330,14300,627
|
|
20230822,151000,229702410,14330,14330,14330,14330,103
|
|
20230822,150900,228226420,14330,14340,14340,14330,300
|
|
20230822,150800,223927200,14340,14340,14340,14340,6
|
|
20230822,150700,223841160,14340,14340,14340,14340,29
|
|
20230822,150600,223425300,14340,14340,14340,14340,150
|
|
20230822,150500,221274300,14350,14350,14350,14350,0
|
|
20230822,150400,221274300,14350,14350,14350,14350,1
|
|
20230822,150300,221259950,14350,14350,14350,14350,0
|
|
20230822,150200,221259950,14350,14350,14350,14350,19
|
|
20230822,150100,220987300,14340,14340,14340,14340,0
|
|
20230822,150000,220987300,14340,14340,14340,14340,0
|
|
20230822,145900,220987300,14340,14340,14340,14340,0
|
|
20230822,145800,220987300,14340,14340,14340,14340,0
|
|
20230822,145700,220987300,14340,14340,14340,14340,2
|
|
20230822,145600,220958620,14340,14340,14340,14340,0
|
|
20230822,145500,220958620,14340,14340,14340,14340,0
|
|
20230822,145400,220958620,14340,14340,14340,14340,0
|
|
20230822,145300,220958620,14340,14340,14340,14340,0
|
|
20230822,145200,220958620,14340,14340,14340,14340,0
|
|
20230822,145100,220958620,14340,14340,14340,14340,392
|
|
20230822,145000,215337340,14340,14340,14340,14340,162
|
|
20230822,144900,213014260,14340,14340,14340,14340,12
|
|
20230822,144800,212842180,14350,14350,14350,14350,0
|
|
20230822,144700,212842180,14350,14350,14350,14350,3
|
|
20230822,144600,212799130,14350,14340,14350,14340,27
|
|
20230822,144500,212411750,14340,14340,14340,14340,0
|
|
20230822,144400,212411750,14340,14340,14340,14340,2
|
|
20230822,144300,212383070,14340,14340,14340,14340,0
|
|
20230822,144200,212383070,14340,14340,14340,14340,321
|
|
20230822,144100,207779930,14340,14340,14340,14340,0
|
|
20230822,144000,207779930,14340,14340,14340,14340,0
|
|
20230822,143900,207779930,14340,14340,14340,14340,0
|
|
20230822,143800,207779930,14340,14340,14340,14340,0
|
|
20230822,143700,207779930,14340,14340,14340,14340,0
|
|
20230822,143600,207779930,14340,14340,14340,14340,0
|
|
20230822,143500,207779930,14340,14340,14340,14340,0
|
|
20230822,143400,207779930,14340,14340,14340,14340,0
|
|
20230822,143300,207779930,14340,14340,14340,14340,0
|
|
20230822,143200,207779930,14340,14340,14340,14340,0
|
|
20230822,143100,207779930,14340,14340,14340,14340,410
|
|
20230822,143000,201900530,14340,14340,14340,14340,0
|
|
20230822,142900,201900530,14340,14340,14340,14340,0
|
|
20230822,142800,201900530,14340,14340,14340,14340,0
|
|
20230822,142700,201900530,14340,14340,14340,14340,0
|
|
20230822,142600,201900530,14340,14340,14340,14340,0
|
|
20230822,142500,201900530,14340,14340,14340,14340,0
|
|
20230822,142400,201900530,14340,14340,14340,14340,0
|
|
20230822,142300,201900530,14340,14340,14340,14340,91
|
|
20230822,142200,200595590,14330,14330,14330,14330,1
|
|
20230822,142100,200581260,14340,14340,14340,14340,0
|
|
20230822,142000,200581260,14340,14340,14340,14340,0
|
|
20230822,141900,200581260,14340,14340,14340,14340,0
|
|
20230822,141800,200581260,14340,14340,14340,14340,1
|
|
20230822,141700,200566920,14350,14350,14350,14350,0
|
|
20230822,141600,200566920,14350,14350,14350,14350,1
|
|
20230822,141500,200552570,14350,14350,14350,14350,0
|
|
20230822,141400,200552570,14350,14350,14350,14350,15
|
|
20230822,141300,200337320,14370,14370,14370,14370,0
|
|
20230822,141200,200337320,14370,14370,14370,14370,0
|
|
20230822,141100,200337320,14370,14370,14370,14370,0
|
|
20230822,141000,200337320,14370,14370,14370,14370,1
|
|
20230822,140900,200322950,14400,14400,14400,14400,0
|
|
20230822,140800,200322950,14400,14330,14400,14330,28
|
|
20230822,140700,199920650,14330,14330,14330,14330,0
|
|
20230822,140600,199920650,14330,14330,14330,14330,0
|
|
20230822,140500,199920650,14330,14330,14330,14330,84
|
|
20230822,140400,198716930,14330,14330,14330,14330,0
|
|
20230822,140300,198716930,14330,14330,14330,14330,236
|
|
20230822,140200,195335050,14330,14330,14330,14330,0
|
|
20230822,140100,195335050,14330,14330,14330,14330,1
|
|
20230822,140000,195320720,14320,14320,14320,14320,0
|
|
20230822,135900,195320720,14320,14320,14320,14320,0
|
|
20230822,135800,195320720,14320,14320,14320,14320,0
|
|
20230822,135700,195320720,14320,14320,14320,14320,7
|
|
20230822,135600,195220480,14320,14320,14320,14320,42
|
|
20230822,135500,194619040,14310,14310,14310,14310,2
|
|
20230822,135400,194590420,14320,14320,14320,14320,0
|
|
20230822,135300,194590420,14320,14320,14320,14320,19
|
|
20230822,135200,194318340,14320,14320,14320,14320,0
|
|
20230822,135100,194318340,14320,14320,14320,14320,0
|
|
20230822,135000,194318340,14320,14320,14320,14320,4
|
|
20230822,134900,194261060,14330,14330,14330,14330,0
|
|
20230822,134800,194261060,14330,14330,14330,14330,0
|
|
20230822,134700,194261060,14330,14330,14330,14330,0
|
|
20230822,134600,194261060,14330,14330,14330,14330,0
|
|
20230822,134500,194261060,14330,14330,14330,14330,0
|
|
20230822,134400,194261060,14330,14330,14330,14330,0
|
|
20230822,134300,194261060,14330,14330,14330,14330,412
|
|
20230822,134200,188357100,14330,14330,14330,14330,0
|
|
20230822,134100,188357100,14330,14330,14330,14330,0
|
|
20230822,134000,188357100,14330,14330,14330,14330,0
|
|
20230822,133900,188357100,14330,14330,14330,14330,0
|
|
20230822,133800,188357100,14330,14330,14330,14330,0
|
|
20230822,133700,188357100,14330,14330,14330,14330,0
|
|
20230822,133600,188357100,14330,14330,14330,14330,0
|
|
20230822,133500,188357100,14330,14330,14330,14330,0
|
|
20230822,133400,188357100,14330,14330,14330,14330,0
|
|
20230822,133300,188357100,14330,14330,14330,14330,0
|
|
20230822,133200,188357100,14330,14330,14330,14330,0
|
|
20230822,133100,188357100,14330,14330,14330,14330,89
|
|
20230822,133000,187081730,14330,14330,14330,14330,0
|
|
20230822,132900,187081730,14330,14330,14330,14330,0
|
|
20230822,132800,187081730,14330,14330,14330,14330,0
|
|
20230822,132700,187081730,14330,14310,14330,14310,60
|
|
20230822,132600,186222710,14310,14310,14310,14310,71
|
|
20230822,132500,185206700,14310,14310,14310,14310,0
|
|
20230822,132400,185206700,14310,14310,14310,14310,0
|
|
20230822,132300,185206700,14310,14310,14310,14310,10
|
|
20230822,132200,185063600,14310,14310,14310,14310,0
|
|
20230822,132100,185063600,14310,14310,14310,14310,0
|
|
20230822,132000,185063600,14310,14310,14310,14310,40
|
|
20230822,131900,184491200,14300,14300,14300,14300,0
|
|
20230822,131800,184491200,14300,14300,14300,14300,5
|
|
20230822,131700,184419700,14310,14310,14310,14310,2
|
|
20230822,131600,184391080,14350,14350,14350,14350,0
|
|
20230822,131500,184391080,14350,14350,14350,14350,0
|
|
20230822,131400,184391080,14350,14350,14350,14350,0
|
|
20230822,131300,184391080,14350,14350,14350,14350,0
|
|
20230822,131200,184391080,14350,14350,14350,14350,0
|
|
20230822,131100,184391080,14350,14350,14350,14350,0
|
|
20230822,131000,184391080,14350,14350,14350,14350,0
|
|
20230822,130900,184391080,14350,14310,14350,14310,600
|
|
20230822,130800,175788790,14300,14300,14300,14300,66
|
|
20230822,130700,174844990,14310,14300,14310,14300,21
|
|
20230822,130600,174544680,14300,14300,14300,14300,0
|
|
20230822,130500,174544680,14300,14300,14300,14300,150
|
|
20230822,130400,172399680,14310,14310,14310,14310,0
|
|
20230822,130300,172399680,14310,14310,14310,14310,0
|
|
20230822,130200,172399680,14310,14310,14310,14310,0
|
|
20230822,130100,172399680,14310,14310,14310,14310,0
|
|
20230822,130000,172399680,14310,14310,14310,14310,0
|
|
20230822,125900,172399680,14310,14310,14310,14310,0
|
|
20230822,125800,172399680,14310,14310,14310,14310,2
|
|
20230822,125700,172371060,14300,14300,14300,14300,0
|
|
20230822,125600,172371060,14300,14300,14300,14300,0
|
|
20230822,125500,172371060,14300,14300,14300,14300,0
|
|
20230822,125400,172371060,14300,14300,14300,14300,50
|
|
20230822,125300,171656060,14300,14300,14300,14300,0
|
|
20230822,125200,171656060,14300,14300,14300,14300,0
|
|
20230822,125100,171656060,14300,14300,14300,14300,0
|
|
20230822,125000,171656060,14300,14300,14300,14300,0
|
|
20230822,124900,171656060,14300,14300,14300,14300,136
|
|
20230822,124800,169711260,14290,14290,14290,14290,0
|
|
20230822,124700,169711260,14290,14290,14290,14290,0
|
|
20230822,124600,169711260,14290,14290,14290,14290,0
|
|
20230822,124500,169711260,14290,14290,14290,14290,0
|
|
20230822,124400,169711260,14290,14290,14290,14290,0
|
|
20230822,124300,169711260,14290,14290,14290,14290,0
|
|
20230822,124200,169711260,14290,14290,14290,14290,0
|
|
20230822,124100,169711260,14290,14290,14290,14290,20
|
|
20230822,124000,169425460,14290,14290,14290,14290,1
|
|
20230822,123900,169411170,14290,14290,14290,14290,0
|
|
20230822,123800,169411170,14290,14290,14290,14290,0
|
|
20230822,123700,169411170,14290,14290,14290,14290,0
|
|
20230822,123600,169411170,14290,14290,14290,14290,0
|
|
20230822,123500,169411170,14290,14290,14290,14290,0
|
|
20230822,123400,169411170,14290,14290,14290,14290,0
|
|
20230822,123300,169411170,14290,14290,14290,14290,39
|
|
20230822,123200,168853860,14280,14280,14280,14280,0
|
|
20230822,123100,168853860,14280,14280,14280,14280,20
|
|
20230822,123000,168568260,14270,14270,14270,14270,0
|
|
20230822,122900,168568260,14270,14270,14270,14270,0
|
|
20230822,122800,168568260,14270,14270,14270,14270,0
|
|
20230822,122700,168568260,14270,14270,14270,14270,47
|
|
20230822,122600,167897570,14270,14270,14270,14270,0
|
|
20230822,122500,167897570,14270,14270,14270,14270,2
|
|
20230822,122400,167869030,14270,14270,14270,14270,0
|
|
20230822,122300,167869030,14270,14270,14270,14270,0
|
|
20230822,122200,167869030,14270,14270,14270,14270,39
|
|
20230822,122100,167312500,14260,14260,14260,14260,13
|
|
20230822,122000,167127120,14270,14270,14270,14270,0
|
|
20230822,121900,167127120,14270,14270,14270,14270,1
|
|
20230822,121800,167112850,14240,14240,14240,14240,0
|
|
20230822,121700,167112850,14240,14240,14240,14240,0
|
|
20230822,121600,167112850,14240,14240,14240,14240,0
|
|
20230822,121500,167112850,14240,14240,14240,14240,0
|
|
20230822,121400,167112850,14240,14240,14240,14240,148
|
|
20230822,121300,165005330,14230,14230,14230,14200,1142
|
|
20230822,121200,148775000,14240,14240,14240,14240,1000
|
|
20230822,121100,134535000,14250,14270,14270,14250,1000
|
|
20230822,121000,120277860,14290,14290,14290,14290,0
|
|
20230822,120900,120277860,14290,14270,14300,14270,94
|
|
20230822,120800,118936340,14270,14270,14270,14270,44
|
|
20230822,120700,118308460,14270,14270,14270,14270,15
|
|
20230822,120600,118094410,14270,14270,14270,14270,0
|
|
20230822,120500,118094410,14270,14270,14270,14270,20
|
|
20230822,120400,117809010,14270,14270,14270,14270,0
|
|
20230822,120300,117809010,14270,14270,14270,14270,20
|
|
20230822,120200,117523610,14260,14260,14260,14260,0
|
|
20230822,120100,117523610,14260,14260,14260,14260,0
|
|
20230822,120000,117523610,14260,14260,14260,14260,7
|
|
20230822,115900,117423790,14270,14270,14270,14270,407
|
|
20230822,115800,111615900,14270,14270,14270,14270,6
|
|
20230822,115700,111530280,14270,14270,14270,14270,27
|
|
20230822,115600,111144990,14270,14270,14270,14270,8
|
|
20230822,115500,111030830,14270,14270,14270,14270,8
|
|
20230822,115400,110916670,14270,14270,14270,14270,30
|
|
20230822,115300,110488570,14280,14270,14280,14270,22
|
|
20230822,115200,110174580,14270,14270,14270,14270,16
|
|
20230822,115100,109946260,14270,14270,14270,14270,29
|
|
20230822,115000,109532430,14270,14270,14270,14270,7
|
|
20230822,114900,109432540,14290,14270,14290,14270,42
|
|
20230822,114800,108833030,14270,14270,14270,14270,9
|
|
20230822,114700,108704600,14270,14270,14270,14270,7
|
|
20230822,114600,108604710,14270,14270,14270,14270,26
|
|
20230822,114500,108233690,14270,14270,14270,14270,9
|
|
20230822,114400,108105260,14270,14270,14270,14270,6
|
|
20230822,114300,108019640,14270,14270,14270,14270,28
|
|
20230822,114200,107620080,14270,14270,14270,14270,8
|
|
20230822,114100,107505920,14270,14270,14280,14270,35
|
|
20230822,114000,107006380,14270,14270,14270,14270,7
|
|
20230822,113900,106906490,14270,14270,14290,14270,11
|
|
20230822,113800,106749480,14270,14270,14270,14270,27
|
|
20230822,113700,106364190,14270,14270,14270,14270,7
|
|
20230822,113600,106264300,14270,14270,14290,14260,560
|
|
20230822,113500,98264300,14280,14280,14280,14280,505
|
|
20230822,113400,91052900,14280,14280,14280,14280,9
|
|
20230822,113300,90924380,14280,14280,14280,14280,33
|
|
20230822,113200,90453140,14280,14280,14280,14280,6
|
|
20230822,113100,90367460,14280,14280,14280,14280,9
|
|
20230822,113000,90238940,14280,14280,14280,14280,31
|
|
20230822,112900,89796260,14280,14280,14280,14280,7
|
|
20230822,112800,89696300,14280,14280,14280,14280,13
|
|
20230822,112700,89510660,14280,14280,14280,14280,28
|
|
20230822,112600,89110820,14280,14280,14280,14280,7
|
|
20230822,112500,89010860,14280,14280,14280,14280,29
|
|
20230822,112400,88596740,14290,14280,14290,14280,32
|
|
20230822,112300,88139630,14280,14280,14280,14280,7
|
|
20230822,112200,88039670,14270,14300,14300,14270,440
|
|
20230822,112100,81749660,14300,14300,14300,14300,11
|
|
20230822,112000,81592360,14300,14310,14310,14300,45
|
|
20230822,111900,80948470,14300,14300,14300,14300,29
|
|
20230822,111800,80533770,14300,14300,14300,14300,7
|
|
20230822,111700,80433670,14300,14300,14300,14300,8
|
|
20230822,111600,80319270,14300,14310,14310,14300,34
|
|
20230822,111500,79833060,14300,14300,14300,14300,7
|
|
20230822,111400,79732960,14300,14300,14300,14300,28
|
|
20230822,111300,79332560,14300,14300,14300,14300,10
|
|
20230822,111200,79189560,14300,14300,14300,14300,5
|
|
20230822,111100,79118060,14300,14300,14300,14300,32
|
|
20230822,111000,78660460,14300,14300,14300,14300,114
|
|
20230822,110900,77030260,14300,14300,14300,14300,37
|
|
20230822,110800,76501160,14300,14300,14300,14300,21
|
|
20230822,110700,76200860,14310,14300,14310,14300,15
|
|
20230822,110600,75986260,14300,14300,14300,14300,0
|
|
20230822,110500,75986260,14300,14300,14300,14300,1
|
|
20230822,110400,75971960,14300,14300,14300,14300,16
|
|
20230822,110300,75743160,14300,14300,14300,14300,0
|
|
20230822,110200,75743160,14300,14300,14300,14300,6
|
|
20230822,110100,75657360,14300,14300,14300,14300,0
|
|
20230822,110000,75657360,14300,14310,14310,14300,4
|
|
20230822,105900,75600150,14300,14300,14300,14300,2
|
|
20230822,105800,75571550,14300,14300,14300,14300,2
|
|
20230822,105700,75542950,14300,14290,14300,14290,88
|
|
20230822,105600,74284570,14290,14290,14290,14290,21
|
|
20230822,105500,73984480,14290,14290,14290,14290,4
|
|
20230822,105400,73927320,14290,14290,14290,14290,2
|
|
20230822,105300,73898740,14290,14290,14290,14290,2
|
|
20230822,105200,73870160,14330,14360,14360,14330,1027
|
|
20230822,105100,59130050,14370,14360,14370,14360,7
|
|
20230822,105000,59029520,14360,14360,14360,14360,5
|
|
20230822,104900,58957720,14360,14360,14360,14360,6
|
|
20230822,104800,58871560,14360,14360,14360,14360,4
|
|
20230822,104700,58814120,14360,14360,14360,14360,6
|
|
20230822,104600,58727960,14360,14360,14360,14360,16
|
|
20230822,104500,58498200,14370,14360,14370,14360,5
|
|
20230822,104400,58426370,14360,14360,14360,14360,2
|
|
20230822,104300,58397650,14360,14360,14360,14360,2
|
|
20230822,104200,58368930,14360,14360,14360,14360,6
|
|
20230822,104100,58282770,14360,14360,14360,14360,2
|
|
20230822,104000,58254050,14360,14360,14360,14360,2
|
|
20230822,103900,58225330,14360,14360,14360,14360,2
|
|
20230822,103800,58196610,14360,14360,14360,14360,7
|
|
20230822,103700,58096090,14360,14360,14370,14360,5
|
|
20230822,103600,58024280,14360,14360,14360,14360,6
|
|
20230822,103500,57938120,14360,14360,14360,14360,2
|
|
20230822,103400,57909400,14360,14360,14360,14360,2
|
|
20230822,103300,57880680,14360,14360,14360,14360,2
|
|
20230822,103200,57851960,14360,14370,14370,14360,12
|
|
20230822,103100,57679540,14360,14360,14360,14360,8
|
|
20230822,103000,57564660,14360,14360,14360,14360,2
|
|
20230822,102900,57535940,14360,14370,14370,14360,37
|
|
20230822,102800,57004270,14360,14360,14360,14360,38
|
|
20230822,102700,56458590,14360,14360,14360,14360,2
|
|
20230822,102600,56429870,14360,14360,14360,14360,11
|
|
20230822,102500,56271910,14360,14360,14360,14360,26
|
|
20230822,102400,55898550,14360,14360,14360,14360,2
|
|
20230822,102300,55869830,14360,14360,14360,14360,9
|
|
20230822,102200,55740590,14360,14370,14370,14360,3
|
|
20230822,102100,55697500,14360,14360,14360,14360,37
|
|
20230822,102000,55166180,14360,14370,14370,14360,43
|
|
20230822,101900,54548290,14360,14360,14360,14360,2
|
|
20230822,101800,54519570,14360,14360,14360,14360,2
|
|
20230822,101700,54490850,14360,14360,14360,14360,9
|
|
20230822,101600,54361610,14360,14360,14360,14360,2
|
|
20230822,101500,54332890,14360,14360,14370,14360,12
|
|
20230822,101400,54160540,14360,14360,14360,14360,13
|
|
20230822,101300,53973860,14360,14360,14360,14360,255
|
|
20230822,101200,50312060,14360,14360,14360,14360,216
|
|
20230822,101100,47210300,14360,14370,14370,14360,3
|
|
20230822,101000,47167210,14360,14360,14370,14360,18
|
|
20230822,100900,46908710,14360,14360,14360,14360,2
|
|
20230822,100800,46879990,14360,14360,14360,14360,2
|
|
20230822,100700,46851270,14360,14360,14360,14360,2
|
|
20230822,100600,46822550,14360,14360,14360,14360,707
|
|
20230822,100500,36670030,14360,14360,14360,14360,2
|
|
20230822,100400,36641310,14360,14360,14360,14360,4
|
|
20230822,100300,36583870,14360,14360,14360,14360,2
|
|
20230822,100200,36555150,14360,14360,14360,14360,2
|
|
20230822,100100,36526430,14360,14360,14360,14360,2
|
|
20230822,100000,36497710,14360,14360,14370,14360,11
|
|
20230822,095900,36339730,14360,14370,14370,14360,242
|
|
20230822,095800,32863780,14370,14370,14370,14370,2
|
|
20230822,095700,32835040,14370,14370,14370,14370,2
|
|
20230822,095600,32806300,14370,14370,14370,14370,64
|
|
20230822,095500,31886620,14360,14370,14370,14360,3
|
|
20230822,095400,31843530,14360,14360,14360,14360,8
|
|
20230822,095300,31728650,14360,14360,14360,14360,4
|
|
20230822,095200,31671210,14360,14360,14360,14360,3
|
|
20230822,095100,31628130,14360,14360,14360,14360,1
|
|
20230822,095000,31613770,14370,14360,14370,14360,110
|
|
20230822,094900,30033160,14360,14360,14360,14360,2
|
|
20230822,094800,30004440,14360,14360,14360,14360,150
|
|
20230822,094700,27850440,14350,14350,14350,14350,2
|
|
20230822,094600,27821740,14360,14350,14360,14350,9
|
|
20230822,094500,27692520,14350,14350,14350,14350,80
|
|
20230822,094400,26544520,14350,14350,14350,14350,2
|
|
20230822,094300,26515820,14350,14350,14350,14350,5
|
|
20230822,094200,26444070,14350,14330,14350,14330,260
|
|
20230822,094100,22714230,14330,14330,14330,14330,7
|
|
20230822,094000,22613920,14330,14330,14340,14330,219
|
|
20230822,093900,19475640,14330,14330,14330,14330,7
|
|
20230822,093800,19375330,14340,14350,14350,14340,2
|
|
20230822,093700,19346640,14330,14340,14350,14330,72
|
|
20230822,093600,18313500,14340,14330,14340,14330,8
|
|
20230822,093500,18198840,14330,14330,14330,14330,2
|
|
20230822,093400,18170180,14330,14330,14330,14330,2
|
|
20230822,093300,18141520,14330,14310,14330,14310,74
|
|
20230822,093200,17081410,14310,14310,14310,14310,5
|
|
20230822,093100,17009860,14320,14310,14320,14310,11
|
|
20230822,093000,16852410,14310,14290,14310,14290,109
|
|
20230822,092900,15294660,14290,14290,14290,14290,2
|
|
20230822,092800,15266080,14310,14300,14310,14300,5
|
|
20230822,092700,15194550,14290,14290,14290,14290,0
|
|
20230822,092600,15194550,14290,14290,14290,14290,15
|
|
20230822,092500,14980200,14290,14290,14290,14290,65
|
|
20230822,092400,14051350,14280,14280,14280,14280,5
|
|
20230822,092300,13979950,14290,14290,14290,14290,44
|
|
20230822,092200,13351190,14310,14310,14310,14310,1
|
|
20230822,092100,13336880,14290,14290,14290,14290,5
|
|
20230822,092000,13265430,14290,14290,14290,14290,5
|
|
20230822,091900,13193980,14280,14280,14280,14280,6
|
|
20230822,091800,13108300,14310,14310,14310,14310,2
|
|
20230822,091700,13079680,14330,14330,14330,14330,0
|
|
20230822,091600,13079680,14330,14310,14330,14310,30
|
|
20230822,091500,12650360,14310,14310,14310,14310,0
|
|
20230822,091400,12650360,14310,14280,14310,14280,40
|
|
20230822,091300,12078800,14280,14280,14280,14280,13
|
|
20230822,091200,11893160,14320,14320,14320,14320,0
|
|
20230822,091100,11893160,14320,14340,14340,14320,18
|
|
20230822,091000,11635370,14330,14390,14390,14330,719
|
|
20230822,090900,1312330,14450,14450,14450,14450,0
|
|
20230822,090800,1312330,14450,14400,14450,14400,52
|
|
20230822,090700,563480,14430,14450,14450,14430,2
|
|
20230822,090600,534600,14450,14450,14450,14450,0
|
|
20230822,090500,534600,14450,14450,14450,14450,0
|
|
20230822,090400,534600,14450,14450,14450,14450,0
|
|
20230822,090300,534600,14450,14450,14450,14450,0
|
|
20230822,090200,534600,14450,14450,14450,14450,1
|
|
20230822,090100,520150,14400,14400,14400,14400,0
|
|
20230822,090000,520150,14400,14450,14450,14400,36
|