685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202200,173862810,14000,14000,14000,14000,193
|
|
20230821,202100,173862810,14000,14000,14000,14000,0
|
|
20230821,202000,173862810,14000,14000,14000,14000,0
|
|
20230821,201900,173862810,14000,14000,14000,14000,0
|
|
20230821,201800,173862810,14000,14000,14000,14000,0
|
|
20230821,201700,173862810,14000,14000,14000,14000,0
|
|
20230821,201600,173862810,14000,14000,14000,14000,0
|
|
20230821,201500,173862810,14000,14000,14000,14000,0
|
|
20230821,201400,173862810,14000,14000,14000,14000,0
|
|
20230821,201300,173862810,14000,14000,14000,14000,0
|
|
20230821,201200,173862810,14000,14000,14000,14000,0
|
|
20230821,201100,173862810,14000,14000,14000,14000,0
|
|
20230821,201000,173862810,14000,14000,14000,14000,0
|
|
20230821,200900,173862810,14000,14000,14000,14000,0
|
|
20230821,200800,173862810,14000,14000,14000,14000,0
|
|
20230821,200700,173862810,14000,14000,14000,14000,0
|
|
20230821,200600,173862810,14000,14000,14000,14000,0
|
|
20230821,200500,173862810,14000,14000,14000,14000,0
|
|
20230821,200400,173862810,14000,14000,14000,14000,0
|
|
20230821,200300,173862810,14000,14000,14000,14000,0
|
|
20230821,200200,173862810,14000,14000,14000,14000,0
|
|
20230821,200100,173862810,14000,14000,14000,14000,0
|
|
20230821,200000,173862810,14000,14000,14000,14000,0
|
|
20230821,195900,173862810,14000,14000,14000,14000,0
|
|
20230821,195800,173862810,14000,14000,14000,14000,0
|
|
20230821,195700,173862810,14000,14000,14000,14000,0
|
|
20230821,195600,173862810,14000,14000,14000,14000,0
|
|
20230821,195500,173862810,14000,14000,14000,14000,0
|
|
20230821,195400,173862810,14000,14000,14000,14000,0
|
|
20230821,195300,173862810,14000,14000,14000,14000,0
|
|
20230821,195200,173862810,14000,14000,14000,14000,193
|
|
20230821,195100,173862810,14000,14000,14000,14000,0
|
|
20230821,195000,173862810,14000,14000,14000,14000,0
|
|
20230821,194900,173862810,14000,14000,14000,14000,0
|
|
20230821,194800,173862810,14000,14000,14000,14000,0
|
|
20230821,194700,173862810,14000,14000,14000,14000,0
|
|
20230821,194600,173862810,14000,14000,14000,14000,0
|
|
20230821,194500,173862810,14000,14000,14000,14000,0
|
|
20230821,194400,173862810,14000,14000,14000,14000,0
|
|
20230821,194300,173862810,14000,14000,14000,14000,0
|
|
20230821,194200,173862810,14000,14000,14000,14000,0
|
|
20230821,194100,173862810,14000,14000,14000,14000,0
|
|
20230821,194000,173862810,14000,14000,14000,14000,0
|
|
20230821,193900,173862810,14000,14000,14000,14000,0
|
|
20230821,193800,173862810,14000,14000,14000,14000,0
|
|
20230821,193700,173862810,14000,14000,14000,14000,0
|
|
20230821,193600,173862810,14000,14000,14000,14000,0
|
|
20230821,193500,173862810,14000,14000,14000,14000,0
|
|
20230821,193400,173862810,14000,14000,14000,14000,0
|
|
20230821,193300,173862810,14000,14000,14000,14000,0
|
|
20230821,193200,173862810,14000,14000,14000,14000,0
|
|
20230821,193100,173862810,14000,14000,14000,14000,0
|
|
20230821,193000,173862810,14000,14000,14000,14000,0
|
|
20230821,192900,173862810,14000,14000,14000,14000,0
|
|
20230821,192800,173862810,14000,14000,14000,14000,0
|
|
20230821,192700,173862810,14000,14000,14000,14000,0
|
|
20230821,192600,173862810,14000,14000,14000,14000,0
|
|
20230821,192500,173862810,14000,14000,14000,14000,0
|
|
20230821,192400,173862810,14000,14000,14000,14000,0
|
|
20230821,192300,173862810,14000,14000,14000,14000,0
|
|
20230821,192200,173862810,14000,14000,14000,14000,193
|
|
20230821,192100,173862810,14000,14000,14000,14000,0
|
|
20230821,192000,173862810,14000,14000,14000,14000,0
|
|
20230821,191900,173862810,14000,14000,14000,14000,0
|
|
20230821,191800,173862810,14000,14000,14000,14000,0
|
|
20230821,191700,173862810,14000,14000,14000,14000,0
|
|
20230821,191600,173862810,14000,14000,14000,14000,0
|
|
20230821,191500,173862810,14000,14000,14000,14000,0
|
|
20230821,191400,173862810,14000,14000,14000,14000,0
|
|
20230821,191300,173862810,14000,14000,14000,14000,0
|
|
20230821,191200,173862810,14000,14000,14000,14000,0
|
|
20230821,191100,173862810,14000,14000,14000,14000,0
|
|
20230821,191000,173862810,14000,14000,14000,14000,0
|
|
20230821,190900,173862810,14000,14000,14000,14000,0
|
|
20230821,190800,173862810,14000,14000,14000,14000,0
|
|
20230821,190700,173862810,14000,14000,14000,14000,0
|
|
20230821,190600,173862810,14000,14000,14000,14000,0
|
|
20230821,190500,173862810,14000,14000,14000,14000,0
|
|
20230821,190400,173862810,14000,14000,14000,14000,0
|
|
20230821,190300,173862810,14000,14000,14000,14000,0
|
|
20230821,190200,173862810,14000,14000,14000,14000,0
|
|
20230821,190100,173862810,14000,14000,14000,14000,0
|
|
20230821,190000,173862810,14000,14000,14000,14000,0
|
|
20230821,185900,173862810,14000,14000,14000,14000,0
|
|
20230821,185800,173862810,14000,14000,14000,14000,0
|
|
20230821,185700,173862810,14000,14000,14000,14000,0
|
|
20230821,185600,173862810,14000,14000,14000,14000,0
|
|
20230821,185500,173862810,14000,14000,14000,14000,0
|
|
20230821,185400,173862810,14000,14000,14000,14000,0
|
|
20230821,185300,173862810,14000,14000,14000,14000,0
|
|
20230821,185200,173862810,14000,14000,14000,14000,193
|
|
20230821,185100,173862810,14000,14000,14000,14000,0
|
|
20230821,185000,173862810,14000,14000,14000,14000,0
|
|
20230821,184900,173862810,14000,14000,14000,14000,0
|
|
20230821,184800,173862810,14000,14000,14000,14000,0
|
|
20230821,184700,173862810,14000,14000,14000,14000,0
|
|
20230821,184600,173862810,14000,14000,14000,14000,0
|
|
20230821,184500,173862810,14000,14000,14000,14000,0
|
|
20230821,184400,173862810,14000,14000,14000,14000,0
|
|
20230821,184300,173862810,14000,14000,14000,14000,0
|
|
20230821,184200,173862810,14000,14000,14000,14000,0
|
|
20230821,184100,173862810,14000,14000,14000,14000,0
|
|
20230821,184000,173862810,14000,14000,14000,14000,0
|
|
20230821,183900,173862810,14000,14000,14000,14000,0
|
|
20230821,183800,173862810,14000,14000,14000,14000,0
|
|
20230821,183700,173862810,14000,14000,14000,14000,0
|
|
20230821,183600,173862810,14000,14000,14000,14000,0
|
|
20230821,183500,173862810,14000,14000,14000,14000,0
|
|
20230821,183400,173862810,14000,14000,14000,14000,0
|
|
20230821,183300,173862810,14000,14000,14000,14000,0
|
|
20230821,183200,173862810,14000,14000,14000,14000,0
|
|
20230821,183100,173862810,14000,14000,14000,14000,0
|
|
20230821,183000,173862810,14000,14000,14000,14000,0
|
|
20230821,182900,173862810,14000,14000,14000,14000,0
|
|
20230821,182800,173862810,14000,14000,14000,14000,0
|
|
20230821,182700,173862810,14000,14000,14000,14000,0
|
|
20230821,182600,173862810,14000,14000,14000,14000,0
|
|
20230821,182500,173862810,14000,14000,14000,14000,0
|
|
20230821,182400,173862810,14000,14000,14000,14000,0
|
|
20230821,182300,173862810,14000,14000,14000,14000,0
|
|
20230821,182200,173862810,14000,14000,14000,14000,193
|
|
20230821,182100,173862810,14000,14000,14000,14000,0
|
|
20230821,182000,173862810,14000,14000,14000,14000,0
|
|
20230821,181900,173862810,14000,14000,14000,14000,0
|
|
20230821,181800,173862810,14000,14000,14000,14000,0
|
|
20230821,181700,173862810,14000,14000,14000,14000,0
|
|
20230821,181600,173862810,14000,14000,14000,14000,0
|
|
20230821,181500,173862810,14000,14000,14000,14000,0
|
|
20230821,181400,173862810,14000,14000,14000,14000,0
|
|
20230821,181300,173862810,14000,14000,14000,14000,0
|
|
20230821,181200,173862810,14000,14000,14000,14000,0
|
|
20230821,181100,173862810,14000,14000,14000,14000,0
|
|
20230821,181000,173862810,14000,14000,14000,14000,0
|
|
20230821,180900,173862810,14000,14000,14000,14000,0
|
|
20230821,180800,173862810,14000,14000,14000,14000,0
|
|
20230821,180700,173862810,14000,14000,14000,14000,0
|
|
20230821,180600,173862810,14000,14000,14000,14000,0
|
|
20230821,180500,173862810,14000,14000,14000,14000,0
|
|
20230821,180400,173862810,14000,14000,14000,14000,0
|
|
20230821,180300,173862810,14000,14000,14000,14000,0
|
|
20230821,180200,173862810,14000,14000,14000,14000,0
|
|
20230821,180100,173862810,14000,14000,14000,14000,0
|
|
20230821,180000,173862810,14000,14000,14000,14000,0
|
|
20230821,175900,173862810,14000,14000,14000,14000,0
|
|
20230821,175800,173862810,14000,14000,14000,14000,0
|
|
20230821,175700,173862810,14000,14000,14000,14000,0
|
|
20230821,175600,173862810,14000,14000,14000,14000,0
|
|
20230821,175500,173862810,14000,14000,14000,14000,0
|
|
20230821,175400,173862810,14000,14000,14000,14000,0
|
|
20230821,175300,173862810,14000,14000,14000,14000,0
|
|
20230821,175200,173862810,14000,14000,14000,14000,193
|
|
20230821,175100,173862810,14000,14000,14000,14000,0
|
|
20230821,175000,173862810,14000,14000,14000,14000,0
|
|
20230821,174900,173862810,14000,14000,14000,14000,0
|
|
20230821,174800,173862810,14000,14000,14000,14000,0
|
|
20230821,174700,173862810,14000,14000,14000,14000,0
|
|
20230821,174600,173862810,14000,14000,14000,14000,0
|
|
20230821,174500,173862810,14000,14000,14000,14000,0
|
|
20230821,174400,173862810,14000,14000,14000,14000,0
|
|
20230821,174300,173862810,14000,14000,14000,14000,0
|
|
20230821,174200,173862810,14000,14000,14000,14000,0
|
|
20230821,174100,173862810,14000,14000,14000,14000,0
|
|
20230821,174000,173862810,14000,14000,14000,14000,0
|
|
20230821,173900,173862810,14000,14000,14000,14000,0
|
|
20230821,173800,173862810,14000,14000,14000,14000,0
|
|
20230821,173700,173862810,14000,14000,14000,14000,0
|
|
20230821,173600,173862810,14000,14000,14000,14000,0
|
|
20230821,173500,173862810,14000,14000,14000,14000,0
|
|
20230821,173400,173862810,14000,14000,14000,14000,0
|
|
20230821,173300,173862810,14000,14000,14000,14000,0
|
|
20230821,173200,173862810,14000,14000,14000,14000,0
|
|
20230821,173100,173862810,14000,14000,14000,14000,0
|
|
20230821,173000,173862810,14000,14000,14000,14000,0
|
|
20230821,172900,173862810,14000,14000,14000,14000,0
|
|
20230821,172800,173862810,14000,14000,14000,14000,0
|
|
20230821,172700,173862810,14000,14000,14000,14000,0
|
|
20230821,172600,173862810,14000,14000,14000,14000,0
|
|
20230821,172500,173862810,14000,14000,14000,14000,0
|
|
20230821,172400,173862810,14000,14000,14000,14000,0
|
|
20230821,172300,173862810,14000,14000,14000,14000,0
|
|
20230821,172200,173862810,14000,14000,14000,14000,193
|
|
20230821,172100,173862810,14000,14000,14000,14000,0
|
|
20230821,172000,173862810,14000,14000,14000,14000,0
|
|
20230821,171900,173862810,14000,14000,14000,14000,0
|
|
20230821,171800,173862810,14000,14000,14000,14000,0
|
|
20230821,171700,173862810,14000,14000,14000,14000,0
|
|
20230821,171600,173862810,14000,14000,14000,14000,0
|
|
20230821,171500,173862810,14000,14000,14000,14000,0
|
|
20230821,171400,173862810,14000,14000,14000,14000,0
|
|
20230821,171300,173862810,14000,14000,14000,14000,0
|
|
20230821,171200,173862810,14000,14000,14000,14000,0
|
|
20230821,171100,173862810,14000,14000,14000,14000,0
|
|
20230821,171000,173862810,14000,14000,14000,14000,0
|
|
20230821,170900,173862810,14000,14000,14000,14000,0
|
|
20230821,170800,173862810,14000,14000,14000,14000,0
|
|
20230821,170700,173862810,14000,14000,14000,14000,0
|
|
20230821,170600,173862810,14000,14000,14000,14000,0
|
|
20230821,170500,173862810,14000,14000,14000,14000,0
|
|
20230821,170400,173862810,14000,14000,14000,14000,0
|
|
20230821,170300,173862810,14000,14000,14000,14000,0
|
|
20230821,170200,173862810,14000,14000,14000,14000,0
|
|
20230821,170100,173862810,14000,14000,14000,14000,0
|
|
20230821,170000,173862810,14000,14000,14000,14000,0
|
|
20230821,165900,173862810,14000,14000,14000,14000,0
|
|
20230821,165800,173862810,14000,14000,14000,14000,0
|
|
20230821,165700,173862810,14000,14000,14000,14000,0
|
|
20230821,165600,173862810,14000,14000,14000,14000,0
|
|
20230821,165500,173862810,14000,14000,14000,14000,0
|
|
20230821,165400,173862810,14000,14000,14000,14000,0
|
|
20230821,165300,173862810,14000,14000,14000,14000,0
|
|
20230821,165200,173862810,14000,14000,14000,14000,193
|
|
20230821,165100,173862810,14000,14000,14000,14000,0
|
|
20230821,165000,173862810,14000,14000,14000,14000,0
|
|
20230821,164900,173862810,14000,14000,14000,14000,0
|
|
20230821,164800,173862810,14000,14000,14000,14000,0
|
|
20230821,164700,173862810,14000,14000,14000,14000,0
|
|
20230821,164600,173862810,14000,14000,14000,14000,0
|
|
20230821,164500,173862810,14000,14000,14000,14000,0
|
|
20230821,164400,173862810,14000,14000,14000,14000,0
|
|
20230821,164300,173862810,14000,14000,14000,14000,0
|
|
20230821,164200,173862810,14000,14000,14000,14000,0
|
|
20230821,164100,173862810,14000,14000,14000,14000,0
|
|
20230821,164000,173862810,14000,14000,14000,14000,0
|
|
20230821,163900,173862810,14000,14000,14000,14000,0
|
|
20230821,163800,173862810,14000,14000,14000,14000,0
|
|
20230821,163700,173862810,14000,14000,14000,14000,0
|
|
20230821,163600,173862810,14000,14000,14000,14000,0
|
|
20230821,163500,173862810,14000,14000,14000,14000,0
|
|
20230821,163400,173862810,14000,14000,14000,14000,0
|
|
20230821,163300,173862810,14000,14000,14000,14000,0
|
|
20230821,163200,173862810,14000,14000,14000,14000,0
|
|
20230821,163100,173862810,14000,14000,14000,14000,0
|
|
20230821,163000,173862810,14000,14000,14000,14000,0
|
|
20230821,162900,173862810,14000,14000,14000,14000,0
|
|
20230821,162800,173862810,14000,14000,14000,14000,0
|
|
20230821,162700,173862810,14000,14000,14000,14000,0
|
|
20230821,162600,173862810,14000,14000,14000,14000,0
|
|
20230821,162500,173862810,14000,14000,14000,14000,0
|
|
20230821,162400,173862810,14000,14000,14000,14000,0
|
|
20230821,162300,173862810,14000,14000,14000,14000,0
|
|
20230821,162200,173862810,14000,14000,14000,14000,193
|
|
20230821,162100,173862810,14000,14000,14000,14000,0
|
|
20230821,162000,173862810,14000,14000,14000,14000,0
|
|
20230821,161900,173862810,14000,14000,14000,14000,0
|
|
20230821,161800,173862810,14000,14000,14000,14000,0
|
|
20230821,161700,173862810,14000,14000,14000,14000,0
|
|
20230821,161600,173862810,14000,14000,14000,14000,0
|
|
20230821,161500,173862810,14000,14000,14000,14000,0
|
|
20230821,161400,173862810,14000,14000,14000,14000,0
|
|
20230821,161300,173862810,14000,14000,14000,14000,0
|
|
20230821,161200,173862810,14000,14000,14000,14000,0
|
|
20230821,161100,173862810,14000,14000,14000,14000,0
|
|
20230821,161000,173862810,14000,14000,14000,14000,0
|
|
20230821,160900,173862810,14000,14000,14000,14000,0
|
|
20230821,160800,173862810,14000,14000,14000,14000,0
|
|
20230821,160700,173862810,14000,14000,14000,14000,0
|
|
20230821,160600,173862810,14000,14000,14000,14000,0
|
|
20230821,160500,173862810,14000,14000,14000,14000,0
|
|
20230821,160400,173862810,14000,14000,14000,14000,0
|
|
20230821,160300,173862810,14000,14000,14000,14000,0
|
|
20230821,160200,173862810,14000,14000,14000,14000,0
|
|
20230821,160100,173862810,14000,14000,14000,14000,0
|
|
20230821,160000,173862810,14000,14000,14000,14000,0
|
|
20230821,155900,173862810,14000,14000,14000,14000,0
|
|
20230821,155800,173862810,14000,14000,14000,14000,0
|
|
20230821,155700,173862810,14000,14000,14000,14000,0
|
|
20230821,155600,173862810,14000,14000,14000,14000,0
|
|
20230821,155500,173862810,14000,14000,14000,14000,0
|
|
20230821,155400,173862810,14000,14000,14000,14000,0
|
|
20230821,155300,173862810,14000,14000,14000,14000,0
|
|
20230821,155200,173862810,14000,14000,14000,14000,193
|
|
20230821,155100,173862810,14000,14000,14000,14000,0
|
|
20230821,155000,173862810,14000,14000,14000,14000,0
|
|
20230821,154900,173862810,14000,14000,14000,14000,0
|
|
20230821,154800,173862810,14000,14000,14000,14000,0
|
|
20230821,154700,173862810,14000,14000,14000,14000,0
|
|
20230821,154600,173862810,14000,14000,14000,14000,0
|
|
20230821,154500,173862810,14000,14000,14000,14000,0
|
|
20230821,154400,173862810,14000,14000,14000,14000,0
|
|
20230821,154300,173862810,14000,14000,14000,14000,0
|
|
20230821,154200,173862810,14000,14000,14000,14000,0
|
|
20230821,154100,173862810,14000,14000,14000,14000,0
|
|
20230821,154000,173862810,14000,14000,14000,14000,0
|
|
20230821,153900,173862810,14000,14000,14000,14000,0
|
|
20230821,153800,173862810,14000,14000,14000,14000,0
|
|
20230821,153700,173862810,14000,14000,14000,14000,0
|
|
20230821,153600,173862810,14000,14000,14000,14000,0
|
|
20230821,153500,173862810,14000,14000,14000,14000,0
|
|
20230821,153400,173862810,14000,14000,14000,14000,0
|
|
20230821,153300,173862810,14000,14000,14000,14000,0
|
|
20230821,153200,173862810,14000,14000,14000,14000,0
|
|
20230821,153100,173862810,14000,14000,14000,14000,0
|
|
20230821,153000,173862810,14000,14000,14000,14000,193
|
|
20230821,152900,171160810,13980,13980,13980,13980,0
|
|
20230821,152800,171160810,13980,13980,13980,13980,0
|
|
20230821,152700,171160810,13980,13980,13980,13980,0
|
|
20230821,152600,171160810,13980,13980,13980,13980,0
|
|
20230821,152500,171160810,13980,13980,13980,13980,0
|
|
20230821,152400,171160810,13980,13980,13980,13980,0
|
|
20230821,152300,171160810,13980,13980,13980,13980,0
|
|
20230821,152200,171160810,13980,13980,13980,13980,0
|
|
20230821,152100,171160810,13980,13980,13980,13980,0
|
|
20230821,152000,171160810,13980,13980,13980,13980,0
|
|
20230821,151900,171160810,13980,13970,13980,13910,38
|
|
20230821,151800,170631740,13920,13920,13920,13920,1
|
|
20230821,151700,170617820,13990,13980,13990,13980,116
|
|
20230821,151600,168996120,13980,13980,13980,13980,0
|
|
20230821,151500,168996120,13980,13980,13980,13980,1
|
|
20230821,151400,168982140,13990,13990,13990,13990,0
|
|
20230821,151300,168982140,13990,13990,13990,13900,527
|
|
20230821,151200,161640060,13960,13960,13960,13960,1
|
|
20230821,151100,161626100,14000,14000,14000,14000,0
|
|
20230821,151000,161626100,14000,14000,14000,14000,0
|
|
20230821,150900,161626100,14000,13990,14000,13990,12
|
|
20230821,150800,161458210,13980,13980,13980,13980,0
|
|
20230821,150700,161458210,13980,13960,13980,13960,2
|
|
20230821,150600,161430270,14000,14000,14000,14000,0
|
|
20230821,150500,161430270,14000,13990,14000,13990,27
|
|
20230821,150400,161052530,13960,13970,13970,13960,100
|
|
20230821,150300,159656470,13970,13990,14000,13970,614
|
|
20230821,150200,151076620,14000,13980,14000,13980,19
|
|
20230821,150100,150810870,13960,13960,13960,13960,1
|
|
20230821,150000,150796910,13960,13960,13960,13960,0
|
|
20230821,145900,150796910,13960,13960,13960,13960,1
|
|
20230821,145800,150782950,14000,13990,14000,13990,12
|
|
20230821,145700,150615060,13990,13980,13990,13980,3
|
|
20230821,145600,150573110,14000,14000,14000,14000,0
|
|
20230821,145500,150573110,14000,14000,14000,14000,0
|
|
20230821,145400,150573110,14000,14000,14000,14000,1
|
|
20230821,145300,150559110,13960,13990,14000,13960,11
|
|
20230821,145200,150405240,13990,13950,13990,13950,3
|
|
20230821,145100,150363350,13950,13950,13950,13950,2
|
|
20230821,145000,150335450,13990,13950,13990,13950,3
|
|
20230821,144900,150293530,14000,14000,14000,14000,0
|
|
20230821,144800,150293530,14000,14000,14000,14000,1
|
|
20230821,144700,150279530,13980,13980,13980,13980,5
|
|
20230821,144600,150209630,13950,13950,13950,13950,0
|
|
20230821,144500,150209630,13950,13960,13970,13950,193
|
|
20230821,144400,147514860,13970,13970,13970,13970,2
|
|
20230821,144300,147486920,13980,13980,13980,13980,0
|
|
20230821,144200,147486920,13980,13990,13990,13980,83
|
|
20230821,144100,146326260,14020,14010,14020,14010,6
|
|
20230821,144000,146242160,14020,14020,14020,14020,0
|
|
20230821,143900,146242160,14020,14020,14020,14020,0
|
|
20230821,143800,146242160,14020,14020,14020,14020,0
|
|
20230821,143700,146242160,14020,14020,14020,14020,0
|
|
20230821,143600,146242160,14020,14020,14020,14020,3
|
|
20230821,143500,146200100,14020,14020,14020,14020,0
|
|
20230821,143400,146200100,14020,14010,14020,14010,3
|
|
20230821,143300,146158060,13990,13990,13990,13990,25
|
|
20230821,143200,145808310,14020,13990,14020,13990,5
|
|
20230821,143100,145738300,14000,14000,14000,13990,275
|
|
20230821,143000,141888330,14030,14030,14030,14030,1
|
|
20230821,142900,141874300,14020,14000,14020,14000,1435
|
|
20230821,142800,121779860,14000,14000,14000,14000,1
|
|
20230821,142700,121765860,14030,14030,14030,14010,43
|
|
20230821,142600,121163390,14000,14000,14000,14000,1
|
|
20230821,142500,121149390,14010,14010,14010,14010,103
|
|
20230821,142400,119706360,14010,14010,14010,14010,36
|
|
20230821,142300,119202000,14040,14040,14040,14040,1
|
|
20230821,142200,119187960,14010,14010,14010,14010,1
|
|
20230821,142100,119173950,14040,14040,14040,14040,0
|
|
20230821,142000,119173950,14040,14040,14040,14040,0
|
|
20230821,141900,119173950,14040,14040,14040,14040,0
|
|
20230821,141800,119173950,14040,14040,14040,14040,0
|
|
20230821,141700,119173950,14040,14040,14040,14040,0
|
|
20230821,141600,119173950,14040,14040,14040,14040,0
|
|
20230821,141500,119173950,14040,14040,14040,14040,3
|
|
20230821,141400,119131830,14050,14050,14050,14050,0
|
|
20230821,141300,119131830,14050,14050,14050,14050,0
|
|
20230821,141200,119131830,14050,14050,14050,14050,1
|
|
20230821,141100,119117780,14030,14030,14030,14030,50
|
|
20230821,141000,118416280,14050,14050,14050,14050,1
|
|
20230821,140900,118402230,14040,14040,14040,14040,0
|
|
20230821,140800,118402230,14040,14020,14040,14000,1171
|
|
20230821,140700,101998270,14050,14050,14050,14050,6
|
|
20230821,140600,101913970,14020,14020,14020,14020,0
|
|
20230821,140500,101913970,14020,14020,14020,14020,100
|
|
20230821,140400,100511970,14050,14050,14050,14050,0
|
|
20230821,140300,100511970,14050,14050,14050,14050,1
|
|
20230821,140200,100497920,14050,14050,14050,14050,1
|
|
20230821,140100,100483870,14050,14050,14050,14050,0
|
|
20230821,140000,100483870,14050,14050,14050,14050,0
|
|
20230821,135900,100483870,14050,14050,14050,14050,0
|
|
20230821,135800,100483870,14050,14050,14050,14050,0
|
|
20230821,135700,100483870,14050,14050,14050,14050,0
|
|
20230821,135600,100483870,14050,14050,14050,14050,0
|
|
20230821,135500,100483870,14050,14050,14050,14050,0
|
|
20230821,135400,100483870,14050,14050,14050,14050,3
|
|
20230821,135300,100441720,14050,14050,14050,14050,1
|
|
20230821,135200,100427670,14050,14050,14050,14050,0
|
|
20230821,135100,100427670,14050,14050,14050,14050,1
|
|
20230821,135000,100413620,14030,14030,14030,14030,26
|
|
20230821,134900,100048840,14060,14060,14060,14060,0
|
|
20230821,134800,100048840,14060,14060,14060,14060,0
|
|
20230821,134700,100048840,14060,14060,14060,14060,0
|
|
20230821,134600,100048840,14060,14060,14060,14060,15
|
|
20230821,134500,99837940,14060,14060,14060,14060,0
|
|
20230821,134400,99837940,14060,14060,14060,14060,0
|
|
20230821,134300,99837940,14060,14060,14060,14060,0
|
|
20230821,134200,99837940,14060,14060,14060,14060,0
|
|
20230821,134100,99837940,14060,14030,14060,14030,7
|
|
20230821,134000,99739700,14060,14060,14060,14060,0
|
|
20230821,133900,99739700,14060,14060,14060,14060,0
|
|
20230821,133800,99739700,14060,14060,14060,14060,5
|
|
20230821,133700,99669400,14060,14060,14060,14060,0
|
|
20230821,133600,99669400,14060,14060,14060,14060,0
|
|
20230821,133500,99669400,14060,14060,14060,14060,0
|
|
20230821,133400,99669400,14060,14060,14060,14060,0
|
|
20230821,133300,99669400,14060,14060,14060,14060,10
|
|
20230821,133200,99528800,14060,14060,14060,14060,0
|
|
20230821,133100,99528800,14060,14060,14060,14060,0
|
|
20230821,133000,99528800,14060,14050,14060,14050,3
|
|
20230821,132900,99486640,14020,14020,14020,14020,1
|
|
20230821,132800,99472620,14060,14060,14060,14060,0
|
|
20230821,132700,99472620,14060,14060,14060,14060,0
|
|
20230821,132600,99472620,14060,14060,14060,14060,0
|
|
20230821,132500,99472620,14060,14060,14060,14060,0
|
|
20230821,132400,99472620,14060,14060,14060,14060,0
|
|
20230821,132300,99472620,14060,14060,14060,14060,0
|
|
20230821,132200,99472620,14060,14060,14060,14060,0
|
|
20230821,132100,99472620,14060,14060,14060,14060,0
|
|
20230821,132000,99472620,14060,14060,14060,14060,0
|
|
20230821,131900,99472620,14060,14060,14060,14060,0
|
|
20230821,131800,99472620,14060,14060,14060,14060,0
|
|
20230821,131700,99472620,14060,14060,14060,14060,0
|
|
20230821,131600,99472620,14060,14060,14060,14060,0
|
|
20230821,131500,99472620,14060,14060,14060,14060,0
|
|
20230821,131400,99472620,14060,14060,14060,14060,0
|
|
20230821,131300,99472620,14060,14060,14060,14060,2
|
|
20230821,131200,99444500,14060,14060,14060,14060,0
|
|
20230821,131100,99444500,14060,14060,14060,14060,0
|
|
20230821,131000,99444500,14060,14060,14060,14060,0
|
|
20230821,130900,99444500,14060,14060,14060,14060,0
|
|
20230821,130800,99444500,14060,14060,14060,14060,0
|
|
20230821,130700,99444500,14060,14060,14060,14060,0
|
|
20230821,130600,99444500,14060,14060,14060,14060,0
|
|
20230821,130500,99444500,14060,14060,14060,14060,0
|
|
20230821,130400,99444500,14060,14060,14060,14060,0
|
|
20230821,130300,99444500,14060,14060,14060,14060,0
|
|
20230821,130200,99444500,14060,14060,14060,14060,0
|
|
20230821,130100,99444500,14060,14060,14060,14060,0
|
|
20230821,130000,99444500,14060,14060,14060,14060,0
|
|
20230821,125900,99444500,14060,14050,14060,14050,7
|
|
20230821,125800,99346100,14060,14060,14060,14060,50
|
|
20230821,125700,98643100,14060,14060,14060,14060,0
|
|
20230821,125600,98643100,14060,14060,14060,14060,2
|
|
20230821,125500,98614980,14060,14060,14060,14060,0
|
|
20230821,125400,98614980,14060,14060,14060,14060,0
|
|
20230821,125300,98614980,14060,14060,14060,14060,1
|
|
20230821,125200,98600920,14060,14060,14060,14060,3
|
|
20230821,125100,98558740,14060,14060,14060,14060,0
|
|
20230821,125000,98558740,14060,14060,14060,14060,0
|
|
20230821,124900,98558740,14060,14060,14060,14060,0
|
|
20230821,124800,98558740,14060,14060,14060,14060,0
|
|
20230821,124700,98558740,14060,14060,14060,14060,1
|
|
20230821,124600,98544680,14010,14010,14010,14010,1
|
|
20230821,124500,98530670,14060,14060,14060,14060,0
|
|
20230821,124400,98530670,14060,14050,14060,14050,2
|
|
20230821,124300,98502560,14010,14020,14020,14010,712
|
|
20230821,124200,88520840,14060,14050,14060,14050,3
|
|
20230821,124100,88478680,14020,14040,14040,14020,50
|
|
20230821,124000,87777240,14060,14060,14060,14060,0
|
|
20230821,123900,87777240,14060,14060,14060,14060,0
|
|
20230821,123800,87777240,14060,14060,14060,14060,0
|
|
20230821,123700,87777240,14060,14060,14060,14060,0
|
|
20230821,123600,87777240,14060,14030,14060,14030,64
|
|
20230821,123500,86879290,14060,14060,14060,14060,1
|
|
20230821,123400,86865230,14020,14020,14020,14020,13
|
|
20230821,123300,86682970,14060,14060,14060,14060,2
|
|
20230821,123200,86654850,14060,14060,14060,14060,0
|
|
20230821,123100,86654850,14060,14060,14060,14060,3
|
|
20230821,123000,86612670,14060,14060,14060,14060,0
|
|
20230821,122900,86612670,14060,14060,14060,14060,0
|
|
20230821,122800,86612670,14060,14060,14060,14060,0
|
|
20230821,122700,86612670,14060,14060,14060,14060,0
|
|
20230821,122600,86612670,14060,14040,14060,14040,25
|
|
20230821,122500,86261650,14040,14030,14040,14030,65
|
|
20230821,122400,85349630,14030,14030,14030,14030,0
|
|
20230821,122300,85349630,14030,14030,14030,14030,0
|
|
20230821,122200,85349630,14030,14030,14030,14030,0
|
|
20230821,122100,85349630,14030,14030,14030,14030,0
|
|
20230821,122000,85349630,14030,14030,14030,14030,0
|
|
20230821,121900,85349630,14030,14030,14030,14030,2
|
|
20230821,121800,85321570,14030,14030,14030,14030,0
|
|
20230821,121700,85321570,14030,14030,14030,14030,0
|
|
20230821,121600,85321570,14030,14030,14030,14030,2
|
|
20230821,121500,85293510,14030,14030,14030,14030,0
|
|
20230821,121400,85293510,14030,14030,14030,14030,0
|
|
20230821,121300,85293510,14030,14040,14040,14030,9
|
|
20230821,121200,85167170,14030,14030,14030,14030,0
|
|
20230821,121100,85167170,14030,14030,14030,14030,0
|
|
20230821,121000,85167170,14030,14030,14030,14030,0
|
|
20230821,120900,85167170,14030,14030,14040,14030,54
|
|
20230821,120800,84409520,14040,14040,14040,14040,0
|
|
20230821,120700,84409520,14040,14040,14040,14040,2
|
|
20230821,120600,84381440,14040,14040,14040,14040,0
|
|
20230821,120500,84381440,14040,14040,14040,14040,2
|
|
20230821,120400,84353360,14060,14060,14060,14060,0
|
|
20230821,120300,84353360,14060,14060,14060,14060,0
|
|
20230821,120200,84353360,14060,14060,14060,14060,0
|
|
20230821,120100,84353360,14060,14060,14060,14060,0
|
|
20230821,120000,84353360,14060,14060,14060,14060,2
|
|
20230821,115900,84325240,14060,14060,14060,14060,0
|
|
20230821,115800,84325240,14060,14060,14060,14060,0
|
|
20230821,115700,84325240,14060,14060,14060,14060,0
|
|
20230821,115600,84325240,14060,14060,14060,14060,10
|
|
20230821,115500,84184640,14060,14060,14060,14060,0
|
|
20230821,115400,84184640,14060,14060,14060,14060,2
|
|
20230821,115300,84156520,14060,14060,14060,14060,0
|
|
20230821,115200,84156520,14060,14060,14060,14060,0
|
|
20230821,115100,84156520,14060,14060,14060,14060,2
|
|
20230821,115000,84128400,14060,14060,14060,14060,0
|
|
20230821,114900,84128400,14060,14060,14060,14060,0
|
|
20230821,114800,84128400,14060,14060,14060,14060,2
|
|
20230821,114700,84100280,14070,14070,14070,14070,0
|
|
20230821,114600,84100280,14070,14070,14070,14070,0
|
|
20230821,114500,84100280,14070,14070,14070,14070,0
|
|
20230821,114400,84100280,14070,14070,14070,14070,0
|
|
20230821,114300,84100280,14070,14070,14070,14070,0
|
|
20230821,114200,84100280,14070,14070,14070,14070,0
|
|
20230821,114100,84100280,14070,14070,14070,14070,0
|
|
20230821,114000,84100280,14070,14070,14070,14070,0
|
|
20230821,113900,84100280,14070,14070,14070,14070,0
|
|
20230821,113800,84100280,14070,14070,14070,14070,200
|
|
20230821,113700,81286280,14070,14070,14070,14070,0
|
|
20230821,113600,81286280,14070,14070,14070,14070,1
|
|
20230821,113500,81272210,14070,14070,14070,14070,2
|
|
20230821,113400,81244070,14080,14080,14080,14080,8
|
|
20230821,113300,81131430,14070,14070,14070,14070,0
|
|
20230821,113200,81131430,14070,14070,14070,14070,0
|
|
20230821,113100,81131430,14070,14070,14070,14070,35
|
|
20230821,113000,80638980,14070,14070,14070,14070,2
|
|
20230821,112900,80610840,14080,14070,14080,14070,246
|
|
20230821,112800,77149220,14070,14070,14070,14070,0
|
|
20230821,112700,77149220,14070,14070,14070,14070,0
|
|
20230821,112600,77149220,14070,14070,14070,14070,0
|
|
20230821,112500,77149220,14070,14070,14070,14070,0
|
|
20230821,112400,77149220,14070,14070,14070,14070,0
|
|
20230821,112300,77149220,14070,14070,14070,14070,0
|
|
20230821,112200,77149220,14070,14070,14070,14070,0
|
|
20230821,112100,77149220,14070,14070,14070,14070,0
|
|
20230821,112000,77149220,14070,14070,14070,14070,2
|
|
20230821,111900,77121080,14040,14040,14040,14040,0
|
|
20230821,111800,77121080,14040,14040,14040,14040,0
|
|
20230821,111700,77121080,14040,14040,14040,14040,10
|
|
20230821,111600,76980680,14070,14070,14070,14070,0
|
|
20230821,111500,76980680,14070,14070,14070,14070,0
|
|
20230821,111400,76980680,14070,14070,14070,14070,0
|
|
20230821,111300,76980680,14070,14070,14070,14070,0
|
|
20230821,111200,76980680,14070,14070,14070,14070,0
|
|
20230821,111100,76980680,14070,14070,14070,14070,0
|
|
20230821,111000,76980680,14070,14070,14070,14070,0
|
|
20230821,110900,76980680,14070,14050,14070,14040,53
|
|
20230821,110800,76236520,14070,14070,14070,14070,2
|
|
20230821,110700,76208380,14070,14070,14070,14070,0
|
|
20230821,110600,76208380,14070,14070,14070,14070,0
|
|
20230821,110500,76208380,14070,14070,14070,14070,0
|
|
20230821,110400,76208380,14070,14070,14070,14070,0
|
|
20230821,110300,76208380,14070,14070,14070,14070,1
|
|
20230821,110200,76194310,14080,14080,14080,14080,0
|
|
20230821,110100,76194310,14080,14080,14080,14080,15
|
|
20230821,110000,75983110,14080,14080,14080,14000,953
|
|
20230821,105900,62621660,14080,14080,14080,14080,0
|
|
20230821,105800,62621660,14080,14080,14080,14080,0
|
|
20230821,105700,62621660,14080,14080,14080,14080,0
|
|
20230821,105600,62621660,14080,14070,14080,14070,3
|
|
20230821,105500,62579440,14030,14030,14030,14030,3
|
|
20230821,105400,62537350,14070,14070,14070,14070,0
|
|
20230821,105300,62537350,14070,14070,14070,14070,1026
|
|
20230821,105200,48101530,14080,14080,14080,14080,0
|
|
20230821,105100,48101530,14080,14080,14080,14080,0
|
|
20230821,105000,48101530,14080,14080,14080,14080,0
|
|
20230821,104900,48101530,14080,14080,14080,14080,53
|
|
20230821,104800,47355290,14080,14080,14080,14080,18
|
|
20230821,104700,47101850,14100,14100,14100,14100,3
|
|
20230821,104600,47059550,14100,14100,14100,14100,124
|
|
20230821,104500,45311150,14100,14100,14100,14100,0
|
|
20230821,104400,45311150,14100,14100,14100,14100,0
|
|
20230821,104300,45311150,14100,14100,14100,14100,0
|
|
20230821,104200,45311150,14100,14100,14100,14100,0
|
|
20230821,104100,45311150,14100,14100,14100,14100,0
|
|
20230821,104000,45311150,14100,14100,14100,14100,0
|
|
20230821,103900,45311150,14100,14100,14100,14080,41
|
|
20230821,103800,44733830,14090,14090,14090,14090,0
|
|
20230821,103700,44733830,14090,14090,14090,14090,0
|
|
20230821,103600,44733830,14090,14090,14090,14090,0
|
|
20230821,103500,44733830,14090,14090,14090,14090,0
|
|
20230821,103400,44733830,14090,14090,14090,14090,1
|
|
20230821,103300,44719740,14090,14090,14090,14090,1
|
|
20230821,103200,44705650,14090,14090,14090,14090,75
|
|
20230821,103100,43648900,14100,14100,14100,14100,1
|
|
20230821,103000,43634800,14100,14100,14100,14100,20
|
|
20230821,102900,43352800,14100,14100,14100,14100,1
|
|
20230821,102800,43338700,14090,14090,14090,14090,4
|
|
20230821,102700,43282340,14080,14090,14090,14080,99
|
|
20230821,102600,41887460,14090,14090,14090,14090,13
|
|
20230821,102500,41704290,14080,14080,14080,14080,0
|
|
20230821,102400,41704290,14080,14080,14080,14080,29
|
|
20230821,102300,41295970,14080,14080,14080,14080,0
|
|
20230821,102200,41295970,14080,14080,14080,14080,6
|
|
20230821,102100,41211490,14070,14070,14070,14070,0
|
|
20230821,102000,41211490,14070,14070,14070,14070,3
|
|
20230821,101900,41169280,14080,14080,14080,14080,0
|
|
20230821,101800,41169280,14080,14080,14080,14080,0
|
|
20230821,101700,41169280,14080,14080,14080,14080,0
|
|
20230821,101600,41169280,14080,14080,14080,14080,120
|
|
20230821,101500,39479680,14080,14080,14080,14080,5
|
|
20230821,101400,39409280,14080,14080,14080,14080,0
|
|
20230821,101300,39409280,14080,14080,14080,14080,0
|
|
20230821,101200,39409280,14080,14080,14080,14080,1
|
|
20230821,101100,39395200,14030,14030,14030,14030,0
|
|
20230821,101000,39395200,14030,14030,14030,14030,1
|
|
20230821,100900,39381170,14030,14030,14030,14030,0
|
|
20230821,100800,39381170,14030,14030,14030,14030,0
|
|
20230821,100700,39381170,14030,14030,14030,14030,1
|
|
20230821,100600,39367140,14080,14080,14080,14080,3
|
|
20230821,100500,39324900,14080,14020,14080,14020,2
|
|
20230821,100400,39296800,14090,14090,14090,14090,0
|
|
20230821,100300,39296800,14090,14090,14090,14090,0
|
|
20230821,100200,39296800,14090,14090,14090,14090,0
|
|
20230821,100100,39296800,14090,14090,14090,14090,0
|
|
20230821,100000,39296800,14090,14090,14090,14090,0
|
|
20230821,095900,39296800,14090,14090,14090,14090,0
|
|
20230821,095800,39296800,14090,14090,14090,14090,0
|
|
20230821,095700,39296800,14090,14030,14090,14020,736
|
|
20230821,095600,28970510,14090,14090,14090,14090,0
|
|
20230821,095500,28970510,14090,14090,14090,14090,1
|
|
20230821,095400,28956420,14090,14090,14090,14090,8
|
|
20230821,095300,28843700,14030,14030,14030,14030,49
|
|
20230821,095200,28156230,14040,14040,14040,14040,2
|
|
20230821,095100,28128150,14040,14040,14040,14040,227
|
|
20230821,095000,24941070,14100,14060,14100,14060,120
|
|
20230821,094900,23253160,14090,14090,14090,14090,0
|
|
20230821,094800,23253160,14090,14090,14090,14090,0
|
|
20230821,094700,23253160,14090,14090,14090,14090,0
|
|
20230821,094600,23253160,14090,14090,14090,14090,3
|
|
20230821,094500,23210890,14090,14090,14090,14090,0
|
|
20230821,094400,23210890,14090,14090,14090,14090,10
|
|
20230821,094300,23069990,14090,14090,14090,14090,0
|
|
20230821,094200,23069990,14090,14090,14090,14090,1
|
|
20230821,094100,23055900,14100,14100,14100,14100,0
|
|
20230821,094000,23055900,14100,14100,14100,14100,0
|
|
20230821,093900,23055900,14100,14100,14100,14100,0
|
|
20230821,093800,23055900,14100,14100,14100,14100,0
|
|
20230821,093700,23055900,14100,14100,14100,14100,0
|
|
20230821,093600,23055900,14100,14100,14100,14100,0
|
|
20230821,093500,23055900,14100,14100,14100,14100,0
|
|
20230821,093400,23055900,14100,14100,14100,14100,0
|
|
20230821,093300,23055900,14100,14100,14100,14100,0
|
|
20230821,093200,23055900,14100,14100,14100,14100,0
|
|
20230821,093100,23055900,14100,14100,14100,14100,0
|
|
20230821,093000,23055900,14100,14080,14100,14080,7
|
|
20230821,092900,22957320,14080,14080,14080,14080,0
|
|
20230821,092800,22957320,14080,14080,14080,14080,0
|
|
20230821,092700,22957320,14080,14080,14080,14080,0
|
|
20230821,092600,22957320,14080,14060,14080,14060,40
|
|
20230821,092500,22394780,14060,14060,14060,14060,3
|
|
20230821,092400,22352600,14060,14060,14060,14060,0
|
|
20230821,092300,22352600,14060,14060,14060,14060,2
|
|
20230821,092200,22324480,14010,14040,14050,14010,13
|
|
20230821,092100,22142000,14010,14010,14010,14010,31
|
|
20230821,092000,21707690,14060,14060,14060,14060,0
|
|
20230821,091900,21707690,14060,14060,14060,14060,0
|
|
20230821,091800,21707690,14060,14010,14060,14010,294
|
|
20230821,091700,17588500,14010,14010,14010,14010,0
|
|
20230821,091600,17588500,14010,14010,14010,14010,0
|
|
20230821,091500,17588500,14010,14010,14010,14010,0
|
|
20230821,091400,17588500,14010,14100,14110,14010,225
|
|
20230821,091300,14413970,14110,14100,14110,14090,100
|
|
20230821,091200,13003210,14110,14110,14110,14110,103
|
|
20230821,091100,11549880,14110,14010,14120,14010,192
|
|
20230821,091000,8851110,14010,14010,14090,14010,212
|
|
20230821,090900,5880830,14010,14040,14040,14010,101
|
|
20230821,090800,4465230,14060,14060,14060,14060,0
|
|
20230821,090700,4465230,14060,14060,14060,14060,37
|
|
20230821,090600,3945010,14110,14110,14110,14110,3
|
|
20230821,090500,3902680,14110,14110,14110,14110,0
|
|
20230821,090400,3902680,14110,14110,14110,14110,0
|
|
20230821,090300,3902680,14110,14110,14110,14110,1
|
|
20230821,090200,3888570,14050,14050,14050,14050,0
|
|
20230821,090100,3888570,14050,14050,14050,14050,13
|
|
20230821,090000,3705920,14070,14120,14120,14070,263
|