663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200000,480357770,20150,20150,20150,20150,85
|
|
20230814,195900,480357770,20150,20150,20150,20150,0
|
|
20230814,195800,480357770,20150,20150,20150,20150,0
|
|
20230814,195700,480357770,20150,20150,20150,20150,0
|
|
20230814,195600,480357770,20150,20150,20150,20150,0
|
|
20230814,195500,480357770,20150,20150,20150,20150,0
|
|
20230814,195400,480357770,20150,20150,20150,20150,0
|
|
20230814,195300,480357770,20150,20150,20150,20150,0
|
|
20230814,195200,480357770,20150,20150,20150,20150,0
|
|
20230814,195100,480357770,20150,20150,20150,20150,0
|
|
20230814,195000,480357770,20150,20150,20150,20150,0
|
|
20230814,194900,480357770,20150,20150,20150,20150,0
|
|
20230814,194800,480357770,20150,20150,20150,20150,0
|
|
20230814,194700,480357770,20150,20150,20150,20150,0
|
|
20230814,194600,480357770,20150,20150,20150,20150,0
|
|
20230814,194500,480357770,20150,20150,20150,20150,0
|
|
20230814,194400,480357770,20150,20150,20150,20150,0
|
|
20230814,194300,480357770,20150,20150,20150,20150,0
|
|
20230814,194200,480357770,20150,20150,20150,20150,0
|
|
20230814,194100,480357770,20150,20150,20150,20150,0
|
|
20230814,194000,480357770,20150,20150,20150,20150,0
|
|
20230814,193900,480357770,20150,20150,20150,20150,0
|
|
20230814,193800,480357770,20150,20150,20150,20150,0
|
|
20230814,193700,480357770,20150,20150,20150,20150,0
|
|
20230814,193600,480357770,20150,20150,20150,20150,0
|
|
20230814,193500,480357770,20150,20150,20150,20150,0
|
|
20230814,193400,480357770,20150,20150,20150,20150,0
|
|
20230814,193300,480357770,20150,20150,20150,20150,0
|
|
20230814,193200,480357770,20150,20150,20150,20150,0
|
|
20230814,193100,480357770,20150,20150,20150,20150,0
|
|
20230814,193000,480357770,20150,20150,20150,20150,85
|
|
20230814,192900,480357770,20150,20150,20150,20150,0
|
|
20230814,192800,480357770,20150,20150,20150,20150,0
|
|
20230814,192700,480357770,20150,20150,20150,20150,0
|
|
20230814,192600,480357770,20150,20150,20150,20150,0
|
|
20230814,192500,480357770,20150,20150,20150,20150,0
|
|
20230814,192400,480357770,20150,20150,20150,20150,0
|
|
20230814,192300,480357770,20150,20150,20150,20150,0
|
|
20230814,192200,480357770,20150,20150,20150,20150,0
|
|
20230814,192100,480357770,20150,20150,20150,20150,0
|
|
20230814,192000,480357770,20150,20150,20150,20150,0
|
|
20230814,191900,480357770,20150,20150,20150,20150,0
|
|
20230814,191800,480357770,20150,20150,20150,20150,0
|
|
20230814,191700,480357770,20150,20150,20150,20150,0
|
|
20230814,191600,480357770,20150,20150,20150,20150,0
|
|
20230814,191500,480357770,20150,20150,20150,20150,0
|
|
20230814,191400,480357770,20150,20150,20150,20150,0
|
|
20230814,191300,480357770,20150,20150,20150,20150,0
|
|
20230814,191200,480357770,20150,20150,20150,20150,0
|
|
20230814,191100,480357770,20150,20150,20150,20150,0
|
|
20230814,191000,480357770,20150,20150,20150,20150,0
|
|
20230814,190900,480357770,20150,20150,20150,20150,0
|
|
20230814,190800,480357770,20150,20150,20150,20150,0
|
|
20230814,190700,480357770,20150,20150,20150,20150,0
|
|
20230814,190600,480357770,20150,20150,20150,20150,0
|
|
20230814,190500,480357770,20150,20150,20150,20150,0
|
|
20230814,190400,480357770,20150,20150,20150,20150,0
|
|
20230814,190300,480357770,20150,20150,20150,20150,0
|
|
20230814,190200,480357770,20150,20150,20150,20150,0
|
|
20230814,190100,480357770,20150,20150,20150,20150,0
|
|
20230814,190000,480357770,20150,20150,20150,20150,85
|
|
20230814,185900,480357770,20150,20150,20150,20150,0
|
|
20230814,185800,480357770,20150,20150,20150,20150,0
|
|
20230814,185700,480357770,20150,20150,20150,20150,0
|
|
20230814,185600,480357770,20150,20150,20150,20150,0
|
|
20230814,185500,480357770,20150,20150,20150,20150,0
|
|
20230814,185400,480357770,20150,20150,20150,20150,0
|
|
20230814,185300,480357770,20150,20150,20150,20150,0
|
|
20230814,185200,480357770,20150,20150,20150,20150,0
|
|
20230814,185100,480357770,20150,20150,20150,20150,0
|
|
20230814,185000,480357770,20150,20150,20150,20150,0
|
|
20230814,184900,480357770,20150,20150,20150,20150,0
|
|
20230814,184800,480357770,20150,20150,20150,20150,0
|
|
20230814,184700,480357770,20150,20150,20150,20150,0
|
|
20230814,184600,480357770,20150,20150,20150,20150,0
|
|
20230814,184500,480357770,20150,20150,20150,20150,0
|
|
20230814,184400,480357770,20150,20150,20150,20150,0
|
|
20230814,184300,480357770,20150,20150,20150,20150,0
|
|
20230814,184200,480357770,20150,20150,20150,20150,0
|
|
20230814,184100,480357770,20150,20150,20150,20150,0
|
|
20230814,184000,480357770,20150,20150,20150,20150,0
|
|
20230814,183900,480357770,20150,20150,20150,20150,0
|
|
20230814,183800,480357770,20150,20150,20150,20150,0
|
|
20230814,183700,480357770,20150,20150,20150,20150,0
|
|
20230814,183600,480357770,20150,20150,20150,20150,0
|
|
20230814,183500,480357770,20150,20150,20150,20150,0
|
|
20230814,183400,480357770,20150,20150,20150,20150,0
|
|
20230814,183300,480357770,20150,20150,20150,20150,0
|
|
20230814,183200,480357770,20150,20150,20150,20150,0
|
|
20230814,183100,480357770,20150,20150,20150,20150,0
|
|
20230814,183000,480357770,20150,20150,20150,20150,85
|
|
20230814,182900,480357770,20150,20150,20150,20150,0
|
|
20230814,182800,480357770,20150,20150,20150,20150,0
|
|
20230814,182700,480357770,20150,20150,20150,20150,0
|
|
20230814,182600,480357770,20150,20150,20150,20150,0
|
|
20230814,182500,480357770,20150,20150,20150,20150,0
|
|
20230814,182400,480357770,20150,20150,20150,20150,0
|
|
20230814,182300,480357770,20150,20150,20150,20150,0
|
|
20230814,182200,480357770,20150,20150,20150,20150,0
|
|
20230814,182100,480357770,20150,20150,20150,20150,0
|
|
20230814,182000,480357770,20150,20150,20150,20150,0
|
|
20230814,181900,480357770,20150,20150,20150,20150,0
|
|
20230814,181800,480357770,20150,20150,20150,20150,0
|
|
20230814,181700,480357770,20150,20150,20150,20150,0
|
|
20230814,181600,480357770,20150,20150,20150,20150,0
|
|
20230814,181500,480357770,20150,20150,20150,20150,0
|
|
20230814,181400,480357770,20150,20150,20150,20150,0
|
|
20230814,181300,480357770,20150,20150,20150,20150,0
|
|
20230814,181200,480357770,20150,20150,20150,20150,0
|
|
20230814,181100,480357770,20150,20150,20150,20150,0
|
|
20230814,181000,480357770,20150,20150,20150,20150,0
|
|
20230814,180900,480357770,20150,20150,20150,20150,0
|
|
20230814,180800,480357770,20150,20150,20150,20150,0
|
|
20230814,180700,480357770,20150,20150,20150,20150,0
|
|
20230814,180600,480357770,20150,20150,20150,20150,0
|
|
20230814,180500,480357770,20150,20150,20150,20150,0
|
|
20230814,180400,480357770,20150,20150,20150,20150,0
|
|
20230814,180300,480357770,20150,20150,20150,20150,0
|
|
20230814,180200,480357770,20150,20150,20150,20150,0
|
|
20230814,180100,480357770,20150,20150,20150,20150,0
|
|
20230814,180000,480357770,20150,20150,20150,20150,85
|
|
20230814,175900,480357770,20150,20150,20150,20150,0
|
|
20230814,175800,480357770,20150,20150,20150,20150,0
|
|
20230814,175700,480357770,20150,20150,20150,20150,0
|
|
20230814,175600,480357770,20150,20150,20150,20150,0
|
|
20230814,175500,480357770,20150,20150,20150,20150,0
|
|
20230814,175400,480357770,20150,20150,20150,20150,0
|
|
20230814,175300,480357770,20150,20150,20150,20150,0
|
|
20230814,175200,480357770,20150,20150,20150,20150,0
|
|
20230814,175100,480357770,20150,20150,20150,20150,0
|
|
20230814,175000,480357770,20150,20150,20150,20150,0
|
|
20230814,174900,480357770,20150,20150,20150,20150,0
|
|
20230814,174800,480357770,20150,20150,20150,20150,0
|
|
20230814,174700,480357770,20150,20150,20150,20150,0
|
|
20230814,174600,480357770,20150,20150,20150,20150,0
|
|
20230814,174500,480357770,20150,20150,20150,20150,0
|
|
20230814,174400,480357770,20150,20150,20150,20150,0
|
|
20230814,174300,480357770,20150,20150,20150,20150,0
|
|
20230814,174200,480357770,20150,20150,20150,20150,0
|
|
20230814,174100,480357770,20150,20150,20150,20150,0
|
|
20230814,174000,480357770,20150,20150,20150,20150,0
|
|
20230814,173900,480357770,20150,20150,20150,20150,0
|
|
20230814,173800,480357770,20150,20150,20150,20150,0
|
|
20230814,173700,480357770,20150,20150,20150,20150,0
|
|
20230814,173600,480357770,20150,20150,20150,20150,0
|
|
20230814,173500,480357770,20150,20150,20150,20150,0
|
|
20230814,173400,480357770,20150,20150,20150,20150,0
|
|
20230814,173300,480357770,20150,20150,20150,20150,0
|
|
20230814,173200,480357770,20150,20150,20150,20150,0
|
|
20230814,173100,480357770,20150,20150,20150,20150,0
|
|
20230814,173000,480357770,20150,20150,20150,20150,85
|
|
20230814,172900,480357770,20150,20150,20150,20150,0
|
|
20230814,172800,480357770,20150,20150,20150,20150,0
|
|
20230814,172700,480357770,20150,20150,20150,20150,0
|
|
20230814,172600,480357770,20150,20150,20150,20150,0
|
|
20230814,172500,480357770,20150,20150,20150,20150,0
|
|
20230814,172400,480357770,20150,20150,20150,20150,0
|
|
20230814,172300,480357770,20150,20150,20150,20150,0
|
|
20230814,172200,480357770,20150,20150,20150,20150,0
|
|
20230814,172100,480357770,20150,20150,20150,20150,0
|
|
20230814,172000,480357770,20150,20150,20150,20150,0
|
|
20230814,171900,480357770,20150,20150,20150,20150,0
|
|
20230814,171800,480357770,20150,20150,20150,20150,0
|
|
20230814,171700,480357770,20150,20150,20150,20150,0
|
|
20230814,171600,480357770,20150,20150,20150,20150,0
|
|
20230814,171500,480357770,20150,20150,20150,20150,0
|
|
20230814,171400,480357770,20150,20150,20150,20150,0
|
|
20230814,171300,480357770,20150,20150,20150,20150,0
|
|
20230814,171200,480357770,20150,20150,20150,20150,0
|
|
20230814,171100,480357770,20150,20150,20150,20150,0
|
|
20230814,171000,480357770,20150,20150,20150,20150,0
|
|
20230814,170900,480357770,20150,20150,20150,20150,0
|
|
20230814,170800,480357770,20150,20150,20150,20150,0
|
|
20230814,170700,480357770,20150,20150,20150,20150,0
|
|
20230814,170600,480357770,20150,20150,20150,20150,0
|
|
20230814,170500,480357770,20150,20150,20150,20150,0
|
|
20230814,170400,480357770,20150,20150,20150,20150,0
|
|
20230814,170300,480357770,20150,20150,20150,20150,0
|
|
20230814,170200,480357770,20150,20150,20150,20150,0
|
|
20230814,170100,480357770,20150,20150,20150,20150,0
|
|
20230814,170000,480357770,20150,20150,20150,20150,85
|
|
20230814,165900,480357770,20150,20150,20150,20150,0
|
|
20230814,165800,480357770,20150,20150,20150,20150,0
|
|
20230814,165700,480357770,20150,20150,20150,20150,0
|
|
20230814,165600,480357770,20150,20150,20150,20150,0
|
|
20230814,165500,480357770,20150,20150,20150,20150,0
|
|
20230814,165400,480357770,20150,20150,20150,20150,0
|
|
20230814,165300,480357770,20150,20150,20150,20150,0
|
|
20230814,165200,480357770,20150,20150,20150,20150,0
|
|
20230814,165100,480357770,20150,20150,20150,20150,0
|
|
20230814,165000,480357770,20150,20150,20150,20150,0
|
|
20230814,164900,480357770,20150,20150,20150,20150,0
|
|
20230814,164800,480357770,20150,20150,20150,20150,0
|
|
20230814,164700,480357770,20150,20150,20150,20150,0
|
|
20230814,164600,480357770,20150,20150,20150,20150,0
|
|
20230814,164500,480357770,20150,20150,20150,20150,0
|
|
20230814,164400,480357770,20150,20150,20150,20150,0
|
|
20230814,164300,480357770,20150,20150,20150,20150,0
|
|
20230814,164200,480357770,20150,20150,20150,20150,0
|
|
20230814,164100,480357770,20150,20150,20150,20150,0
|
|
20230814,164000,480357770,20150,20150,20150,20150,0
|
|
20230814,163900,480357770,20150,20150,20150,20150,0
|
|
20230814,163800,480357770,20150,20150,20150,20150,0
|
|
20230814,163700,480357770,20150,20150,20150,20150,0
|
|
20230814,163600,480357770,20150,20150,20150,20150,0
|
|
20230814,163500,480357770,20150,20150,20150,20150,0
|
|
20230814,163400,480357770,20150,20150,20150,20150,0
|
|
20230814,163300,480357770,20150,20150,20150,20150,0
|
|
20230814,163200,480357770,20150,20150,20150,20150,0
|
|
20230814,163100,480357770,20150,20150,20150,20150,0
|
|
20230814,163000,480357770,20150,20150,20150,20150,85
|
|
20230814,162900,480357770,20150,20150,20150,20150,0
|
|
20230814,162800,480357770,20150,20150,20150,20150,0
|
|
20230814,162700,480357770,20150,20150,20150,20150,0
|
|
20230814,162600,480357770,20150,20150,20150,20150,0
|
|
20230814,162500,480357770,20150,20150,20150,20150,0
|
|
20230814,162400,480357770,20150,20150,20150,20150,0
|
|
20230814,162300,480357770,20150,20150,20150,20150,0
|
|
20230814,162200,480357770,20150,20150,20150,20150,0
|
|
20230814,162100,480357770,20150,20150,20150,20150,0
|
|
20230814,162000,480357770,20150,20150,20150,20150,0
|
|
20230814,161900,480357770,20150,20150,20150,20150,0
|
|
20230814,161800,480357770,20150,20150,20150,20150,0
|
|
20230814,161700,480357770,20150,20150,20150,20150,0
|
|
20230814,161600,480357770,20150,20150,20150,20150,0
|
|
20230814,161500,480357770,20150,20150,20150,20150,0
|
|
20230814,161400,480357770,20150,20150,20150,20150,0
|
|
20230814,161300,480357770,20150,20150,20150,20150,0
|
|
20230814,161200,480357770,20150,20150,20150,20150,0
|
|
20230814,161100,480357770,20150,20150,20150,20150,0
|
|
20230814,161000,480357770,20150,20150,20150,20150,0
|
|
20230814,160900,480357770,20150,20150,20150,20150,0
|
|
20230814,160800,480357770,20150,20150,20150,20150,0
|
|
20230814,160700,480357770,20150,20150,20150,20150,0
|
|
20230814,160600,480357770,20150,20150,20150,20150,0
|
|
20230814,160500,480357770,20150,20150,20150,20150,0
|
|
20230814,160400,480357770,20150,20150,20150,20150,0
|
|
20230814,160300,480357770,20150,20150,20150,20150,0
|
|
20230814,160200,480357770,20150,20150,20150,20150,0
|
|
20230814,160100,480357770,20150,20150,20150,20150,0
|
|
20230814,160000,480357770,20150,20150,20150,20150,85
|
|
20230814,155900,480357770,20150,20150,20150,20150,0
|
|
20230814,155800,480357770,20150,20150,20150,20150,0
|
|
20230814,155700,480357770,20150,20150,20150,20150,0
|
|
20230814,155600,480357770,20150,20150,20150,20150,0
|
|
20230814,155500,480357770,20150,20150,20150,20150,0
|
|
20230814,155400,480357770,20150,20150,20150,20150,0
|
|
20230814,155300,480357770,20150,20150,20150,20150,0
|
|
20230814,155200,480357770,20150,20150,20150,20150,0
|
|
20230814,155100,480357770,20150,20150,20150,20150,0
|
|
20230814,155000,480357770,20150,20150,20150,20150,0
|
|
20230814,154900,480357770,20150,20150,20150,20150,0
|
|
20230814,154800,480357770,20150,20150,20150,20150,0
|
|
20230814,154700,480357770,20150,20150,20150,20150,0
|
|
20230814,154600,480357770,20150,20150,20150,20150,0
|
|
20230814,154500,480357770,20150,20150,20150,20150,0
|
|
20230814,154400,480357770,20150,20150,20150,20150,0
|
|
20230814,154300,480357770,20150,20150,20150,20150,0
|
|
20230814,154200,480357770,20150,20150,20150,20150,0
|
|
20230814,154100,480357770,20150,20150,20150,20150,0
|
|
20230814,154000,480357770,20150,20150,20150,20150,0
|
|
20230814,153900,480357770,20150,20150,20150,20150,0
|
|
20230814,153800,480357770,20150,20150,20150,20150,0
|
|
20230814,153700,480357770,20150,20150,20150,20150,0
|
|
20230814,153600,480357770,20150,20150,20150,20150,0
|
|
20230814,153500,480357770,20150,20150,20150,20150,0
|
|
20230814,153400,480357770,20150,20150,20150,20150,0
|
|
20230814,153300,480357770,20150,20150,20150,20150,0
|
|
20230814,153200,480357770,20150,20150,20150,20150,0
|
|
20230814,153100,480357770,20150,20150,20150,20150,0
|
|
20230814,153000,480357770,20150,20150,20150,20150,170
|
|
20230814,152900,478645020,20200,20200,20200,20200,0
|
|
20230814,152800,478645020,20200,20200,20200,20200,0
|
|
20230814,152700,478645020,20200,20200,20200,20200,0
|
|
20230814,152600,478645020,20200,20200,20200,20200,0
|
|
20230814,152500,478645020,20200,20200,20200,20200,0
|
|
20230814,152400,478645020,20200,20200,20200,20200,0
|
|
20230814,152300,478645020,20200,20200,20200,20200,0
|
|
20230814,152200,478645020,20200,20200,20200,20200,0
|
|
20230814,152100,478645020,20200,20200,20200,20200,0
|
|
20230814,152000,478645020,20200,20200,20200,20200,0
|
|
20230814,151900,478645020,20200,20050,20200,20050,71
|
|
20230814,151800,477219920,20050,19950,20050,19940,37
|
|
20230814,151700,476481930,20050,20050,20050,20050,19
|
|
20230814,151600,476100980,20050,20050,20050,20050,0
|
|
20230814,151500,476100980,20050,20050,20050,20050,1
|
|
20230814,151400,476080930,20050,19930,20050,19930,42
|
|
20230814,151300,475242070,19920,19920,19920,19920,0
|
|
20230814,151200,475242070,19920,19940,20000,19920,115
|
|
20230814,151100,472945030,19940,19940,19940,19940,9
|
|
20230814,151000,472765570,19920,19920,19920,19920,117
|
|
20230814,150900,470434930,19920,19920,19920,19920,0
|
|
20230814,150800,470434930,19920,19920,19920,19920,0
|
|
20230814,150700,470434930,19920,19930,19930,19920,190
|
|
20230814,150600,466650110,19920,19920,19920,19920,17
|
|
20230814,150500,466311470,19910,19920,19920,19910,12
|
|
20230814,150400,466072530,19920,19910,19920,19910,18
|
|
20230814,150300,465714140,19940,19920,19940,19920,19
|
|
20230814,150200,465335580,19980,19980,19980,19980,0
|
|
20230814,150100,465335580,19980,19980,19980,19980,0
|
|
20230814,150000,465335580,19980,19980,19980,19980,17
|
|
20230814,145900,464995920,19990,19990,19990,19990,2
|
|
20230814,145800,464955940,20000,20000,20000,20000,10
|
|
20230814,145700,464755940,20000,19980,20000,19980,231
|
|
20230814,145600,460137340,19900,19900,19900,19900,57
|
|
20230814,145500,459003040,19910,19910,19910,19910,3
|
|
20230814,145400,458943310,19910,19910,19910,19910,0
|
|
20230814,145300,458943310,19910,19910,19910,19910,0
|
|
20230814,145200,458943310,19910,19900,19910,19900,26
|
|
20230814,145100,458425760,19910,19910,19910,19910,6
|
|
20230814,145000,458306300,19910,19910,19910,19910,10
|
|
20230814,144900,458107200,19900,19900,19900,19900,0
|
|
20230814,144800,458107200,19900,19900,19900,19900,17
|
|
20230814,144700,457768900,19910,19900,19910,19900,27
|
|
20230814,144600,457231590,19910,19920,19920,19910,22
|
|
20230814,144500,456793560,19910,19910,19910,19910,0
|
|
20230814,144400,456793560,19910,19910,19910,19910,17
|
|
20230814,144300,456455090,19900,19900,19900,19900,302
|
|
20230814,144200,450445290,19900,19900,19900,19900,338
|
|
20230814,144100,443719090,19900,19990,19990,19900,34
|
|
20230814,144000,443042310,19900,19900,19900,19900,17
|
|
20230814,143900,442704010,19900,19900,19900,19900,50
|
|
20230814,143800,441709010,19900,19900,19910,19900,110
|
|
20230814,143700,439519460,19890,19890,19890,19890,0
|
|
20230814,143600,439519460,19890,19890,19890,19890,17
|
|
20230814,143500,439181330,19890,19890,19890,19890,0
|
|
20230814,143400,439181330,19890,19890,19890,19890,0
|
|
20230814,143300,439181330,19890,19890,19890,19890,14
|
|
20230814,143200,438902870,19890,19890,19890,19890,20
|
|
20230814,143100,438505070,19880,19880,19880,19880,0
|
|
20230814,143000,438505070,19880,19880,19880,19880,17
|
|
20230814,142900,438167110,19880,19880,19880,19880,24
|
|
20230814,142800,437689990,19890,19890,19890,19890,41
|
|
20230814,142700,436874500,19900,19900,19900,19900,20
|
|
20230814,142600,436476500,19890,19890,19890,19890,0
|
|
20230814,142500,436476500,19890,19890,19890,19890,17
|
|
20230814,142400,436138370,19890,19890,19890,19890,0
|
|
20230814,142300,436138370,19890,19900,19900,19890,75
|
|
20230814,142200,434646340,19900,19900,19900,19900,17
|
|
20230814,142100,434308040,19910,19910,19910,19900,31
|
|
20230814,142000,433691040,19910,19910,19910,19910,10
|
|
20230814,141900,433491940,19910,19900,19910,19900,252
|
|
20230814,141800,428476960,19890,19890,19890,19890,17
|
|
20230814,141700,428138830,19910,19890,19910,19890,245
|
|
20230814,141600,423265260,19880,19880,19880,19880,12
|
|
20230814,141500,423026700,19880,19890,19890,19880,10
|
|
20230814,141400,422827850,19900,19900,19900,19890,25
|
|
20230814,141300,422330580,19890,19890,19890,19890,0
|
|
20230814,141200,422330580,19890,19890,19890,19890,0
|
|
20230814,141100,422330580,19890,19890,19890,19890,0
|
|
20230814,141000,422330580,19890,19900,19900,19890,81
|
|
20230814,140900,420718990,19890,19890,19890,19890,34
|
|
20230814,140800,420042730,19890,19890,19890,19890,0
|
|
20230814,140700,420042730,19890,19890,19890,19890,10
|
|
20230814,140600,419843830,19880,19880,19880,19880,39
|
|
20230814,140500,419068510,19890,19890,19890,19890,5
|
|
20230814,140400,418969060,19890,19890,19890,19890,1
|
|
20230814,140300,418949170,19880,19880,19880,19880,0
|
|
20230814,140200,418949170,19880,19880,19880,19880,17
|
|
20230814,140100,418611210,19880,19880,19880,19880,0
|
|
20230814,140000,418611210,19880,19890,19890,19880,10
|
|
20230814,135900,418412380,19890,19880,19890,19880,24
|
|
20230814,135800,417935190,19880,19880,19880,19880,24
|
|
20230814,135700,417458070,19880,19880,19880,19880,0
|
|
20230814,135600,417458070,19880,19890,19890,19880,13
|
|
20230814,135500,417199530,19880,19880,19880,19880,34
|
|
20230814,135400,416523610,19880,19880,19880,19880,4
|
|
20230814,135300,416444090,19890,19890,19890,19890,10
|
|
20230814,135200,416245190,19880,19880,19880,19880,3
|
|
20230814,135100,416185550,19880,19880,19880,19880,46
|
|
20230814,135000,415271070,19880,19890,19890,19880,14
|
|
20230814,134900,414992650,19880,19880,19880,19880,3
|
|
20230814,134800,414933010,19880,19880,19880,19880,6
|
|
20230814,134700,414813730,19880,19880,19880,19880,35
|
|
20230814,134600,414117930,19890,19890,19890,19890,5
|
|
20230814,134500,414018480,19880,19880,19890,19880,26
|
|
20230814,134400,413501550,19880,19880,19880,19880,19
|
|
20230814,134300,413123830,19890,19880,19890,19880,105
|
|
20230814,134200,411036380,19880,19880,19880,19880,5
|
|
20230814,134100,410936980,19870,19870,19870,19870,5
|
|
20230814,134000,410837630,19880,19880,19880,19880,16
|
|
20230814,133900,410519550,19880,19880,19880,19880,3
|
|
20230814,133800,410459910,19880,19880,19880,19880,4
|
|
20230814,133700,410380390,19900,19900,19900,19900,41
|
|
20230814,133600,409564490,19890,19880,19890,19880,215
|
|
20230814,133500,405288170,19880,19880,19880,19880,25
|
|
20230814,133400,404791170,19880,19880,19880,19880,4
|
|
20230814,133300,404711650,19880,19880,19880,19880,0
|
|
20230814,133200,404711650,19880,19890,19890,19880,38
|
|
20230814,133100,403956150,19880,19880,19880,19880,0
|
|
20230814,133000,403956150,19880,19880,19880,19880,4
|
|
20230814,132900,403876630,19890,19880,19890,19880,40
|
|
20230814,132800,403081230,19880,19880,19880,19880,22
|
|
20230814,132700,402643870,19880,19880,19880,19880,4
|
|
20230814,132600,402564350,19890,19890,19890,19890,10
|
|
20230814,132500,402365450,19890,19880,19890,19880,46
|
|
20230814,132400,401450870,19880,19880,19880,19880,5
|
|
20230814,132300,401351470,19880,19880,19880,19880,4
|
|
20230814,132200,401271950,19890,19890,19890,19890,10
|
|
20230814,132100,401073050,19880,19880,19880,19880,69
|
|
20230814,132000,399701330,19890,19890,19890,19890,10
|
|
20230814,131900,399502430,19880,19880,19880,19880,4
|
|
20230814,131800,399422910,19880,19880,19880,19880,27
|
|
20230814,131700,398886150,19890,19890,19890,19890,1
|
|
20230814,131600,398866260,19890,19890,19890,19890,8
|
|
20230814,131500,398707140,19890,19880,19890,19880,28
|
|
20230814,131400,398150390,19880,19880,19880,19880,4
|
|
20230814,131300,398070870,19890,19890,19890,19890,15
|
|
20230814,131200,397772520,19890,19890,19890,19890,41
|
|
20230814,131100,396957030,19900,19900,19900,19900,256
|
|
20230814,131000,391862630,19900,19910,19910,19900,67
|
|
20230814,130900,390528710,19910,19910,19910,19910,0
|
|
20230814,130800,390528710,19910,19910,19910,19910,9
|
|
20230814,130700,390349520,19910,19910,19910,19910,4
|
|
20230814,130600,390269880,19910,19910,19910,19910,17
|
|
20230814,130500,389931410,19910,19910,19910,19910,8
|
|
20230814,130400,389772130,19900,19900,19900,19900,0
|
|
20230814,130300,389772130,19900,19900,19900,19900,129
|
|
20230814,130200,387205030,19910,19910,19910,19910,22
|
|
20230814,130100,386767010,19910,19910,19910,19910,5
|
|
20230814,130000,386667460,19900,19900,19900,19900,6
|
|
20230814,125900,386548060,19900,19890,19900,19890,22
|
|
20230814,125800,386110440,19890,19890,19890,19890,3
|
|
20230814,125700,386050770,19890,19890,19890,19890,6
|
|
20230814,125600,385931430,19890,19890,19890,19890,24
|
|
20230814,125500,385454070,19890,19890,19890,19890,17
|
|
20230814,125400,385115940,19890,19890,19890,19890,8
|
|
20230814,125300,384956820,19890,19890,19890,19890,0
|
|
20230814,125200,384956820,19890,19890,19890,19890,4
|
|
20230814,125100,384877260,19890,19890,19890,19890,17
|
|
20230814,125000,384539130,19890,19890,19890,19890,4
|
|
20230814,124900,384459570,19990,19990,19990,19990,1
|
|
20230814,124800,384439580,19890,19900,19900,19890,5
|
|
20230814,124700,384340110,19900,19900,19900,19890,37
|
|
20230814,124600,383604160,20000,20000,20000,20000,10
|
|
20230814,124500,383404160,19900,19910,19910,19900,281
|
|
20230814,124400,377812060,19900,19910,19910,19900,28
|
|
20230814,124300,377254750,19900,19900,19900,19900,29
|
|
20230814,124200,376677650,19900,19900,19900,19900,21
|
|
20230814,124100,376259750,19900,19910,19910,19900,4
|
|
20230814,124000,376180140,19910,19900,19910,19900,358
|
|
20230814,123900,369052530,19900,19910,19910,19900,5
|
|
20230814,123800,368953020,19900,19900,19910,19900,10
|
|
20230814,123700,368754000,19900,19900,19900,19900,0
|
|
20230814,123600,368754000,19900,19900,19900,19900,41
|
|
20230814,123500,367938100,19900,19900,19900,19900,5
|
|
20230814,123400,367838600,19910,19900,19910,19900,4
|
|
20230814,123300,367758990,19900,19900,19900,19900,0
|
|
20230814,123200,367758990,19900,19900,19900,19900,92
|
|
20230814,123100,365928190,19900,19900,19900,19900,1
|
|
20230814,123000,365908290,19900,19900,19900,19900,9
|
|
20230814,122900,365729190,19900,19900,19900,19900,27
|
|
20230814,122800,365191890,19900,19900,19900,19900,4
|
|
20230814,122700,365112290,19890,19950,19950,19890,11
|
|
20230814,122600,364893320,19880,19880,19880,19880,0
|
|
20230814,122500,364893320,19880,19950,19950,19880,22
|
|
20230814,122400,364455890,19930,19950,19950,19930,82
|
|
20230814,122300,362820010,19960,19960,19960,19960,147
|
|
20230814,122200,359885890,19960,19960,19960,19960,10
|
|
20230814,122100,359686290,19960,19960,19960,19960,197
|
|
20230814,122000,355754170,19960,19960,19960,19960,30
|
|
20230814,121900,355155370,19960,19960,19960,19960,309
|
|
20230814,121800,348987730,19960,19960,19960,19960,0
|
|
20230814,121700,348987730,19960,19970,19970,19960,37
|
|
20230814,121600,348249200,19960,19960,19960,19960,41
|
|
20230814,121500,347430840,19960,19960,19960,19960,10
|
|
20230814,121400,347231240,19960,19970,19970,19960,10
|
|
20230814,121300,347031570,19970,19970,19970,19970,1
|
|
20230814,121200,347011600,20100,19970,20100,19970,6
|
|
20230814,121100,346891650,19960,19960,19960,19960,0
|
|
20230814,121000,346891650,19960,20100,20200,19960,103
|
|
20230814,120900,344816720,20100,20150,20400,20100,301
|
|
20230814,120800,338735320,20150,20250,20400,20000,327
|
|
20230814,120700,332095620,19940,19870,20300,19870,261
|
|
20230814,120600,326864430,19870,19870,19870,19870,38
|
|
20230814,120500,326109370,19870,19870,19870,19870,10
|
|
20230814,120400,325910670,19870,19870,19870,19870,0
|
|
20230814,120300,325910670,19870,19870,19870,19870,3
|
|
20230814,120200,325851060,19870,19870,19870,19870,17
|
|
20230814,120100,325513270,19870,19870,19870,19870,4
|
|
20230814,120000,325433790,19870,19860,19870,19860,40
|
|
20230814,115900,324639170,19860,19860,19860,19860,3
|
|
20230814,115800,324579590,19870,19880,19880,19870,292
|
|
20230814,115700,318777300,19890,19890,19890,19890,1
|
|
20230814,115600,318757410,19880,19880,19880,19880,21
|
|
20230814,115500,318339930,19890,19890,19890,19890,0
|
|
20230814,115400,318339930,19890,19890,19890,19890,3
|
|
20230814,115300,318280260,19890,19880,19890,19880,132
|
|
20230814,115200,315655060,19870,19870,19870,19870,50
|
|
20230814,115100,314661560,19870,19860,19870,19860,36
|
|
20230814,115000,313946400,19860,19860,19860,19860,3
|
|
20230814,114900,313886820,19860,19860,19860,19860,20
|
|
20230814,114800,313489620,19860,19860,19860,19860,16
|
|
20230814,114700,313171860,19870,19870,19870,19870,5
|
|
20230814,114600,313072510,19870,19870,19870,19870,229
|
|
20230814,114500,308522280,19860,19860,19860,19860,4
|
|
20230814,114400,308442840,19860,19860,19860,19860,23
|
|
20230814,114300,307986060,19860,19860,19860,19860,23
|
|
20230814,114200,307529280,19860,19860,19860,19860,0
|
|
20230814,114100,307529280,19860,19870,19870,19860,14
|
|
20230814,114000,307251190,19860,19860,19860,19860,17
|
|
20230814,113900,306913570,19860,19870,19870,19860,45
|
|
20230814,113800,306019620,19860,19860,19860,19860,5
|
|
20230814,113700,305920320,19860,19860,19860,19860,40
|
|
20230814,113600,305125920,19870,19860,19870,19860,30
|
|
20230814,113500,304530100,19870,19870,19870,19870,0
|
|
20230814,113400,304530100,19870,19870,19870,19870,100
|
|
20230814,113300,302543100,19870,19870,19870,19870,115
|
|
20230814,113200,300258050,19870,19870,19870,19870,38
|
|
20230814,113100,299502990,19870,19870,19870,19870,0
|
|
20230814,113000,299502990,19870,19870,19870,19870,4
|
|
20230814,112900,299423510,19870,19870,19870,19870,17
|
|
20230814,112800,299085720,19870,19870,19870,19870,35
|
|
20230814,112700,298390270,19870,19870,19870,19870,0
|
|
20230814,112600,298390270,19870,19870,19870,19870,2
|
|
20230814,112500,298350530,19870,19870,19870,19860,41
|
|
20230814,112400,297536080,19860,19860,19860,19860,0
|
|
20230814,112300,297536080,19860,19860,19860,19860,3
|
|
20230814,112200,297476500,19860,19860,19860,19860,8
|
|
20230814,112100,297317620,19850,19860,19860,19850,49
|
|
20230814,112000,296344690,19870,19890,19900,19870,607
|
|
20230814,111900,284272610,19890,19890,19900,19890,18
|
|
20230814,111800,283914540,19890,19910,19910,19890,1406
|
|
20230814,111700,255937250,19910,19910,19920,19910,101
|
|
20230814,111600,253925840,19920,19920,19920,19920,7
|
|
20230814,111500,253786400,19910,19910,19910,19910,3
|
|
20230814,111400,253726670,19910,19930,19930,19900,1277
|
|
20230814,111300,228283470,19940,19940,19940,19940,70
|
|
20230814,111200,226887670,19940,19940,19940,19940,198
|
|
20230814,111100,222939550,19940,19940,19950,19940,27
|
|
20230814,111000,222401120,19950,19950,19950,19940,15
|
|
20230814,110900,222101910,19940,19940,19940,19940,19
|
|
20230814,110800,221723050,19930,19950,19950,19930,4
|
|
20230814,110700,221643310,19930,19930,19930,19930,0
|
|
20230814,110600,221643310,19930,19930,19950,19930,51
|
|
20230814,110500,220626850,19930,19940,19940,19930,150
|
|
20230814,110400,217637330,19930,19930,19930,19930,0
|
|
20230814,110300,217637330,19930,19930,19930,19930,10
|
|
20230814,110200,217438030,19940,19940,19940,19940,109
|
|
20230814,110100,215264570,19940,19950,19950,19940,58
|
|
20230814,110000,214107510,19950,19950,19950,19950,8
|
|
20230814,105900,213947910,19950,19950,19950,19950,20
|
|
20230814,105800,213548910,19950,19950,19950,19950,22
|
|
20230814,105700,213110010,19950,19950,19950,19950,4
|
|
20230814,105600,213030210,19950,19950,19950,19950,19
|
|
20230814,105500,212651160,19940,19940,19950,19930,380
|
|
20230814,105400,205075030,19940,19940,19940,19940,20
|
|
20230814,105300,204676230,19950,19950,19950,19950,1
|
|
20230814,105200,204656280,19950,19940,19950,19940,15
|
|
20230814,105100,204357120,19940,19940,19940,19940,22
|
|
20230814,105000,203918440,19940,19940,19940,19940,4
|
|
20230814,104900,203838680,19950,19950,19950,19950,0
|
|
20230814,104800,203838680,19950,19950,19950,19940,29
|
|
20230814,104700,203260330,19950,19950,19950,19950,13
|
|
20230814,104600,203000980,19950,19950,19950,19950,4
|
|
20230814,104500,202921180,19960,19950,19960,19950,13
|
|
20230814,104400,202661730,19950,19950,19950,19950,22
|
|
20230814,104300,202222830,19950,19940,19950,19940,40
|
|
20230814,104200,201424870,19940,19950,19950,19940,391
|
|
20230814,104100,193625100,19960,19950,19960,19950,8
|
|
20230814,104000,193465460,19960,19970,19970,19960,62
|
|
20230814,103900,192227860,19970,19970,19970,19970,19
|
|
20230814,103800,191848430,19970,19970,19970,19960,404
|
|
20230814,103700,183783090,19980,19980,19980,19980,40
|
|
20230814,103600,182983890,19990,19990,19990,19990,1
|
|
20230814,103500,182963900,19980,19980,19980,19980,28
|
|
20230814,103400,182404460,19990,19980,19990,19980,30
|
|
20230814,103300,181804800,19980,19980,19980,19980,5
|
|
20230814,103200,181704900,19980,19980,19980,19980,34
|
|
20230814,103100,181025580,19990,19980,19990,19980,8
|
|
20230814,103000,180865720,19990,19990,19990,19990,24
|
|
20230814,102900,180385960,19990,19990,19990,19990,21
|
|
20230814,102800,179966170,19980,19980,19980,19980,3
|
|
20230814,102700,179906230,19980,19970,19980,19970,6
|
|
20230814,102600,179786400,19960,19960,19960,19960,9
|
|
20230814,102500,179606760,19960,19970,19970,19960,17
|
|
20230814,102400,179267320,19970,19980,19980,19970,153
|
|
20230814,102300,176211810,19970,19970,19970,19970,9
|
|
20230814,102200,176032080,20000,20000,20000,20000,0
|
|
20230814,102100,176032080,20000,20050,20050,19960,2076
|
|
20230814,102000,134503200,20050,20050,20050,20050,25
|
|
20230814,101900,134001950,20050,20050,20050,20050,4
|
|
20230814,101800,133921750,20050,20050,20050,20050,75
|
|
20230814,101700,132418000,20050,20050,20050,20050,44
|
|
20230814,101600,131535800,20050,20050,20050,20050,0
|
|
20230814,101500,131535800,20050,20050,20050,20050,9
|
|
20230814,101400,131355350,20050,20050,20050,20050,20
|
|
20230814,101300,130954350,20050,20050,20050,20050,21
|
|
20230814,101200,130533300,20050,20050,20050,20050,54
|
|
20230814,101100,129450600,20050,20050,20050,20050,1
|
|
20230814,101000,129430550,20050,20050,20050,20050,816
|
|
20230814,100900,113069750,20050,20050,20050,20050,73
|
|
20230814,100800,111606100,20050,20050,20050,20050,4
|
|
20230814,100700,111525900,20050,20050,20050,20050,0
|
|
20230814,100600,111525900,20050,20050,20050,20050,31
|
|
20230814,100500,110904350,20050,20100,20100,20050,22
|
|
20230814,100400,110463200,20050,20100,20100,20050,1026
|
|
20230814,100300,89840750,20100,20100,20100,20100,4
|
|
20230814,100200,89760350,20100,20150,20150,20100,44
|
|
20230814,100100,88875450,20100,20100,20100,20100,3
|
|
20230814,100000,88815150,20100,20100,20100,20100,0
|
|
20230814,095900,88815150,20100,20050,20100,20050,38
|
|
20230814,095800,88052550,20050,20150,20150,20050,24
|
|
20230814,095700,87571250,20050,20150,20150,20050,243
|
|
20230814,095600,82687000,20100,20100,20100,20100,5
|
|
20230814,095500,82586500,20100,20100,20100,20100,21
|
|
20230814,095400,82164400,20100,20100,20100,20100,47
|
|
20230814,095300,81219700,20100,20100,20100,20100,43
|
|
20230814,095200,80355400,20100,20100,20100,20100,4
|
|
20230814,095100,80275000,20100,20100,20100,20100,17
|
|
20230814,095000,79933300,20100,20100,20150,20100,30
|
|
20230814,094900,79330050,20150,20150,20150,20150,0
|
|
20230814,094800,79330050,20150,20100,20150,20100,108
|
|
20230814,094700,77154300,20100,20100,20100,20100,34
|
|
20230814,094600,76470900,20100,20100,20100,20100,3
|
|
20230814,094500,76410600,20100,20100,20100,20100,6
|
|
20230814,094400,76290000,20100,20100,20150,20100,36
|
|
20230814,094300,75566250,20100,20100,20100,20100,23
|
|
20230814,094200,75103950,20100,20150,20150,20100,811
|
|
20230814,094100,58802600,20150,20200,20200,20150,395
|
|
20230814,094000,50842950,20200,20150,20200,20150,28
|
|
20230814,093900,50278200,20150,20200,20200,20150,23
|
|
20230814,093800,49814700,20200,20150,20200,20150,39
|
|
20230814,093700,49027600,20200,20150,20200,20150,6
|
|
20230814,093600,48906550,20250,20250,20250,20250,1
|
|
20230814,093500,48886300,20200,20250,20250,20200,469
|
|
20230814,093400,39392000,20350,20300,20350,20300,42
|
|
20230814,093300,38539300,20250,20250,20250,20250,20
|
|
20230814,093200,38134300,20350,20300,20350,20250,40
|
|
20230814,093100,37322300,20400,20350,20400,20350,10
|
|
20230814,093000,37118600,20450,20250,20450,20250,116
|
|
20230814,092900,34762350,20250,20250,20250,20250,9
|
|
20230814,092800,34580100,20350,20450,20450,20250,64
|
|
20230814,092700,33283800,20450,20300,20450,20300,391
|
|
20230814,092600,25293100,20250,20250,20250,20250,29
|
|
20230814,092500,24705850,20200,20200,20200,20200,22
|
|
20230814,092400,24261450,20200,20250,20250,20200,16
|
|
20230814,092300,23938200,20200,20200,20200,20200,0
|
|
20230814,092200,23938200,20200,20200,20200,20200,0
|
|
20230814,092100,23938200,20200,20200,20200,20200,16
|
|
20230814,092000,23615000,20200,20200,20200,20200,19
|
|
20230814,091900,23231200,20250,20250,20250,20250,2
|
|
20230814,091800,23190700,20200,20200,20200,20200,16
|
|
20230814,091700,22867500,20250,20150,20250,20150,25
|
|
20230814,091600,22363400,20150,20150,20150,20150,0
|
|
20230814,091500,22363400,20150,20150,20150,20150,17
|
|
20230814,091400,22020850,20200,20200,20200,20200,3
|
|
20230814,091300,21960250,20200,20200,20200,20200,12
|
|
20230814,091200,21717850,20200,20200,20200,20200,0
|
|
20230814,091100,21717850,20200,20200,20200,20200,0
|
|
20230814,091000,21717850,20200,20200,20200,20200,17
|
|
20230814,090900,21374450,20200,20200,20200,20200,48
|
|
20230814,090800,20404850,20150,20150,20200,20100,220
|
|
20230814,090700,15975200,20150,20150,20150,20150,298
|
|
20230814,090600,9970500,20150,20200,20200,20150,47
|
|
20230814,090500,9021950,20150,20150,20150,20150,18
|
|
20230814,090400,8659250,20200,20200,20200,20200,25
|
|
20230814,090300,8154250,20200,20250,20250,20200,30
|
|
20230814,090200,7547750,20300,20350,20350,20300,33
|
|
20230814,090100,6876600,20450,20450,20450,20450,1
|
|
20230814,090000,6856150,20400,20450,20450,20400,336
|