688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,202500,168424000,14020,14020,14020,14020,196
|
|
20230822,202400,168424000,14020,14020,14020,14020,0
|
|
20230822,202300,168424000,14020,14020,14020,14020,0
|
|
20230822,202200,168424000,14020,14020,14020,14020,0
|
|
20230822,202100,168424000,14020,14020,14020,14020,0
|
|
20230822,202000,168424000,14020,14020,14020,14020,0
|
|
20230822,201900,168424000,14020,14020,14020,14020,0
|
|
20230822,201800,168424000,14020,14020,14020,14020,0
|
|
20230822,201700,168424000,14020,14020,14020,14020,0
|
|
20230822,201600,168424000,14020,14020,14020,14020,0
|
|
20230822,201500,168424000,14020,14020,14020,14020,0
|
|
20230822,201400,168424000,14020,14020,14020,14020,0
|
|
20230822,201300,168424000,14020,14020,14020,14020,0
|
|
20230822,201200,168424000,14020,14020,14020,14020,0
|
|
20230822,201100,168424000,14020,14020,14020,14020,0
|
|
20230822,201000,168424000,14020,14020,14020,14020,0
|
|
20230822,200900,168424000,14020,14020,14020,14020,0
|
|
20230822,200800,168424000,14020,14020,14020,14020,0
|
|
20230822,200700,168424000,14020,14020,14020,14020,0
|
|
20230822,200600,168424000,14020,14020,14020,14020,0
|
|
20230822,200500,168424000,14020,14020,14020,14020,0
|
|
20230822,200400,168424000,14020,14020,14020,14020,0
|
|
20230822,200300,168424000,14020,14020,14020,14020,0
|
|
20230822,200200,168424000,14020,14020,14020,14020,0
|
|
20230822,200100,168424000,14020,14020,14020,14020,0
|
|
20230822,200000,168424000,14020,14020,14020,14020,0
|
|
20230822,195900,168424000,14020,14020,14020,14020,0
|
|
20230822,195800,168424000,14020,14020,14020,14020,0
|
|
20230822,195700,168424000,14020,14020,14020,14020,0
|
|
20230822,195600,168424000,14020,14020,14020,14020,0
|
|
20230822,195500,168424000,14020,14020,14020,14020,196
|
|
20230822,195400,168424000,14020,14020,14020,14020,0
|
|
20230822,195300,168424000,14020,14020,14020,14020,0
|
|
20230822,195200,168424000,14020,14020,14020,14020,0
|
|
20230822,195100,168424000,14020,14020,14020,14020,0
|
|
20230822,195000,168424000,14020,14020,14020,14020,0
|
|
20230822,194900,168424000,14020,14020,14020,14020,0
|
|
20230822,194800,168424000,14020,14020,14020,14020,0
|
|
20230822,194700,168424000,14020,14020,14020,14020,0
|
|
20230822,194600,168424000,14020,14020,14020,14020,0
|
|
20230822,194500,168424000,14020,14020,14020,14020,0
|
|
20230822,194400,168424000,14020,14020,14020,14020,0
|
|
20230822,194300,168424000,14020,14020,14020,14020,0
|
|
20230822,194200,168424000,14020,14020,14020,14020,0
|
|
20230822,194100,168424000,14020,14020,14020,14020,0
|
|
20230822,194000,168424000,14020,14020,14020,14020,0
|
|
20230822,193900,168424000,14020,14020,14020,14020,0
|
|
20230822,193800,168424000,14020,14020,14020,14020,0
|
|
20230822,193700,168424000,14020,14020,14020,14020,0
|
|
20230822,193600,168424000,14020,14020,14020,14020,0
|
|
20230822,193500,168424000,14020,14020,14020,14020,0
|
|
20230822,193400,168424000,14020,14020,14020,14020,0
|
|
20230822,193300,168424000,14020,14020,14020,14020,0
|
|
20230822,193200,168424000,14020,14020,14020,14020,0
|
|
20230822,193100,168424000,14020,14020,14020,14020,0
|
|
20230822,193000,168424000,14020,14020,14020,14020,0
|
|
20230822,192900,168424000,14020,14020,14020,14020,0
|
|
20230822,192800,168424000,14020,14020,14020,14020,0
|
|
20230822,192700,168424000,14020,14020,14020,14020,0
|
|
20230822,192600,168424000,14020,14020,14020,14020,0
|
|
20230822,192500,168424000,14020,14020,14020,14020,196
|
|
20230822,192400,168424000,14020,14020,14020,14020,0
|
|
20230822,192300,168424000,14020,14020,14020,14020,0
|
|
20230822,192200,168424000,14020,14020,14020,14020,0
|
|
20230822,192100,168424000,14020,14020,14020,14020,0
|
|
20230822,192000,168424000,14020,14020,14020,14020,0
|
|
20230822,191900,168424000,14020,14020,14020,14020,0
|
|
20230822,191800,168424000,14020,14020,14020,14020,0
|
|
20230822,191700,168424000,14020,14020,14020,14020,0
|
|
20230822,191600,168424000,14020,14020,14020,14020,0
|
|
20230822,191500,168424000,14020,14020,14020,14020,0
|
|
20230822,191400,168424000,14020,14020,14020,14020,0
|
|
20230822,191300,168424000,14020,14020,14020,14020,0
|
|
20230822,191200,168424000,14020,14020,14020,14020,0
|
|
20230822,191100,168424000,14020,14020,14020,14020,0
|
|
20230822,191000,168424000,14020,14020,14020,14020,0
|
|
20230822,190900,168424000,14020,14020,14020,14020,0
|
|
20230822,190800,168424000,14020,14020,14020,14020,0
|
|
20230822,190700,168424000,14020,14020,14020,14020,0
|
|
20230822,190600,168424000,14020,14020,14020,14020,0
|
|
20230822,190500,168424000,14020,14020,14020,14020,0
|
|
20230822,190400,168424000,14020,14020,14020,14020,0
|
|
20230822,190300,168424000,14020,14020,14020,14020,0
|
|
20230822,190200,168424000,14020,14020,14020,14020,0
|
|
20230822,190100,168424000,14020,14020,14020,14020,0
|
|
20230822,190000,168424000,14020,14020,14020,14020,0
|
|
20230822,185900,168424000,14020,14020,14020,14020,0
|
|
20230822,185800,168424000,14020,14020,14020,14020,0
|
|
20230822,185700,168424000,14020,14020,14020,14020,0
|
|
20230822,185600,168424000,14020,14020,14020,14020,0
|
|
20230822,185500,168424000,14020,14020,14020,14020,196
|
|
20230822,185400,168424000,14020,14020,14020,14020,0
|
|
20230822,185300,168424000,14020,14020,14020,14020,0
|
|
20230822,185200,168424000,14020,14020,14020,14020,0
|
|
20230822,185100,168424000,14020,14020,14020,14020,0
|
|
20230822,185000,168424000,14020,14020,14020,14020,0
|
|
20230822,184900,168424000,14020,14020,14020,14020,0
|
|
20230822,184800,168424000,14020,14020,14020,14020,0
|
|
20230822,184700,168424000,14020,14020,14020,14020,0
|
|
20230822,184600,168424000,14020,14020,14020,14020,0
|
|
20230822,184500,168424000,14020,14020,14020,14020,0
|
|
20230822,184400,168424000,14020,14020,14020,14020,0
|
|
20230822,184300,168424000,14020,14020,14020,14020,0
|
|
20230822,184200,168424000,14020,14020,14020,14020,0
|
|
20230822,184100,168424000,14020,14020,14020,14020,0
|
|
20230822,184000,168424000,14020,14020,14020,14020,0
|
|
20230822,183900,168424000,14020,14020,14020,14020,0
|
|
20230822,183800,168424000,14020,14020,14020,14020,0
|
|
20230822,183700,168424000,14020,14020,14020,14020,0
|
|
20230822,183600,168424000,14020,14020,14020,14020,0
|
|
20230822,183500,168424000,14020,14020,14020,14020,0
|
|
20230822,183400,168424000,14020,14020,14020,14020,0
|
|
20230822,183300,168424000,14020,14020,14020,14020,0
|
|
20230822,183200,168424000,14020,14020,14020,14020,0
|
|
20230822,183100,168424000,14020,14020,14020,14020,0
|
|
20230822,183000,168424000,14020,14020,14020,14020,0
|
|
20230822,182900,168424000,14020,14020,14020,14020,0
|
|
20230822,182800,168424000,14020,14020,14020,14020,0
|
|
20230822,182700,168424000,14020,14020,14020,14020,0
|
|
20230822,182600,168424000,14020,14020,14020,14020,0
|
|
20230822,182500,168424000,14020,14020,14020,14020,196
|
|
20230822,182400,168424000,14020,14020,14020,14020,0
|
|
20230822,182300,168424000,14020,14020,14020,14020,0
|
|
20230822,182200,168424000,14020,14020,14020,14020,0
|
|
20230822,182100,168424000,14020,14020,14020,14020,0
|
|
20230822,182000,168424000,14020,14020,14020,14020,0
|
|
20230822,181900,168424000,14020,14020,14020,14020,0
|
|
20230822,181800,168424000,14020,14020,14020,14020,0
|
|
20230822,181700,168424000,14020,14020,14020,14020,0
|
|
20230822,181600,168424000,14020,14020,14020,14020,0
|
|
20230822,181500,168424000,14020,14020,14020,14020,0
|
|
20230822,181400,168424000,14020,14020,14020,14020,0
|
|
20230822,181300,168424000,14020,14020,14020,14020,0
|
|
20230822,181200,168424000,14020,14020,14020,14020,0
|
|
20230822,181100,168424000,14020,14020,14020,14020,0
|
|
20230822,181000,168424000,14020,14020,14020,14020,0
|
|
20230822,180900,168424000,14020,14020,14020,14020,0
|
|
20230822,180800,168424000,14020,14020,14020,14020,0
|
|
20230822,180700,168424000,14020,14020,14020,14020,0
|
|
20230822,180600,168424000,14020,14020,14020,14020,0
|
|
20230822,180500,168424000,14020,14020,14020,14020,0
|
|
20230822,180400,168424000,14020,14020,14020,14020,0
|
|
20230822,180300,168424000,14020,14020,14020,14020,0
|
|
20230822,180200,168424000,14020,14020,14020,14020,0
|
|
20230822,180100,168424000,14020,14020,14020,14020,0
|
|
20230822,180000,168424000,14020,14020,14020,14020,0
|
|
20230822,175900,168424000,14020,14020,14020,14020,0
|
|
20230822,175800,168424000,14020,14020,14020,14020,0
|
|
20230822,175700,168424000,14020,14020,14020,14020,0
|
|
20230822,175600,168424000,14020,14020,14020,14020,0
|
|
20230822,175500,168424000,14020,14020,14020,14020,196
|
|
20230822,175400,168424000,14020,14020,14020,14020,0
|
|
20230822,175300,168424000,14020,14020,14020,14020,0
|
|
20230822,175200,168424000,14020,14020,14020,14020,0
|
|
20230822,175100,168424000,14020,14020,14020,14020,0
|
|
20230822,175000,168424000,14020,14020,14020,14020,0
|
|
20230822,174900,168424000,14020,14020,14020,14020,0
|
|
20230822,174800,168424000,14020,14020,14020,14020,0
|
|
20230822,174700,168424000,14020,14020,14020,14020,0
|
|
20230822,174600,168424000,14020,14020,14020,14020,0
|
|
20230822,174500,168424000,14020,14020,14020,14020,0
|
|
20230822,174400,168424000,14020,14020,14020,14020,0
|
|
20230822,174300,168424000,14020,14020,14020,14020,0
|
|
20230822,174200,168424000,14020,14020,14020,14020,0
|
|
20230822,174100,168424000,14020,14020,14020,14020,0
|
|
20230822,174000,168424000,14020,14020,14020,14020,0
|
|
20230822,173900,168424000,14020,14020,14020,14020,0
|
|
20230822,173800,168424000,14020,14020,14020,14020,0
|
|
20230822,173700,168424000,14020,14020,14020,14020,0
|
|
20230822,173600,168424000,14020,14020,14020,14020,0
|
|
20230822,173500,168424000,14020,14020,14020,14020,0
|
|
20230822,173400,168424000,14020,14020,14020,14020,0
|
|
20230822,173300,168424000,14020,14020,14020,14020,0
|
|
20230822,173200,168424000,14020,14020,14020,14020,0
|
|
20230822,173100,168424000,14020,14020,14020,14020,0
|
|
20230822,173000,168424000,14020,14020,14020,14020,0
|
|
20230822,172900,168424000,14020,14020,14020,14020,0
|
|
20230822,172800,168424000,14020,14020,14020,14020,0
|
|
20230822,172700,168424000,14020,14020,14020,14020,0
|
|
20230822,172600,168424000,14020,14020,14020,14020,0
|
|
20230822,172500,168424000,14020,14020,14020,14020,196
|
|
20230822,172400,168424000,14020,14020,14020,14020,0
|
|
20230822,172300,168424000,14020,14020,14020,14020,0
|
|
20230822,172200,168424000,14020,14020,14020,14020,0
|
|
20230822,172100,168424000,14020,14020,14020,14020,0
|
|
20230822,172000,168424000,14020,14020,14020,14020,0
|
|
20230822,171900,168424000,14020,14020,14020,14020,0
|
|
20230822,171800,168424000,14020,14020,14020,14020,0
|
|
20230822,171700,168424000,14020,14020,14020,14020,0
|
|
20230822,171600,168424000,14020,14020,14020,14020,0
|
|
20230822,171500,168424000,14020,14020,14020,14020,0
|
|
20230822,171400,168424000,14020,14020,14020,14020,0
|
|
20230822,171300,168424000,14020,14020,14020,14020,0
|
|
20230822,171200,168424000,14020,14020,14020,14020,0
|
|
20230822,171100,168424000,14020,14020,14020,14020,0
|
|
20230822,171000,168424000,14020,14020,14020,14020,0
|
|
20230822,170900,168424000,14020,14020,14020,14020,0
|
|
20230822,170800,168424000,14020,14020,14020,14020,0
|
|
20230822,170700,168424000,14020,14020,14020,14020,0
|
|
20230822,170600,168424000,14020,14020,14020,14020,0
|
|
20230822,170500,168424000,14020,14020,14020,14020,0
|
|
20230822,170400,168424000,14020,14020,14020,14020,0
|
|
20230822,170300,168424000,14020,14020,14020,14020,0
|
|
20230822,170200,168424000,14020,14020,14020,14020,0
|
|
20230822,170100,168424000,14020,14020,14020,14020,0
|
|
20230822,170000,168424000,14020,14020,14020,14020,0
|
|
20230822,165900,168424000,14020,14020,14020,14020,0
|
|
20230822,165800,168424000,14020,14020,14020,14020,0
|
|
20230822,165700,168424000,14020,14020,14020,14020,0
|
|
20230822,165600,168424000,14020,14020,14020,14020,0
|
|
20230822,165500,168424000,14020,14020,14020,14020,196
|
|
20230822,165400,168424000,14020,14020,14020,14020,0
|
|
20230822,165300,168424000,14020,14020,14020,14020,0
|
|
20230822,165200,168424000,14020,14020,14020,14020,0
|
|
20230822,165100,168424000,14020,14020,14020,14020,0
|
|
20230822,165000,168424000,14020,14020,14020,14020,0
|
|
20230822,164900,168424000,14020,14020,14020,14020,0
|
|
20230822,164800,168424000,14020,14020,14020,14020,0
|
|
20230822,164700,168424000,14020,14020,14020,14020,0
|
|
20230822,164600,168424000,14020,14020,14020,14020,0
|
|
20230822,164500,168424000,14020,14020,14020,14020,0
|
|
20230822,164400,168424000,14020,14020,14020,14020,0
|
|
20230822,164300,168424000,14020,14020,14020,14020,0
|
|
20230822,164200,168424000,14020,14020,14020,14020,0
|
|
20230822,164100,168424000,14020,14020,14020,14020,0
|
|
20230822,164000,168424000,14020,14020,14020,14020,0
|
|
20230822,163900,168424000,14020,14020,14020,14020,0
|
|
20230822,163800,168424000,14020,14020,14020,14020,0
|
|
20230822,163700,168424000,14020,14020,14020,14020,0
|
|
20230822,163600,168424000,14020,14020,14020,14020,0
|
|
20230822,163500,168424000,14020,14020,14020,14020,0
|
|
20230822,163400,168424000,14020,14020,14020,14020,0
|
|
20230822,163300,168424000,14020,14020,14020,14020,0
|
|
20230822,163200,168424000,14020,14020,14020,14020,0
|
|
20230822,163100,168424000,14020,14020,14020,14020,0
|
|
20230822,163000,168424000,14020,14020,14020,14020,0
|
|
20230822,162900,168424000,14020,14020,14020,14020,0
|
|
20230822,162800,168424000,14020,14020,14020,14020,0
|
|
20230822,162700,168424000,14020,14020,14020,14020,0
|
|
20230822,162600,168424000,14020,14020,14020,14020,0
|
|
20230822,162500,168424000,14020,14020,14020,14020,196
|
|
20230822,162400,168424000,14020,14020,14020,14020,0
|
|
20230822,162300,168424000,14020,14020,14020,14020,0
|
|
20230822,162200,168424000,14020,14020,14020,14020,0
|
|
20230822,162100,168424000,14020,14020,14020,14020,0
|
|
20230822,162000,168424000,14020,14020,14020,14020,0
|
|
20230822,161900,168424000,14020,14020,14020,14020,0
|
|
20230822,161800,168424000,14020,14020,14020,14020,0
|
|
20230822,161700,168424000,14020,14020,14020,14020,0
|
|
20230822,161600,168424000,14020,14020,14020,14020,0
|
|
20230822,161500,168424000,14020,14020,14020,14020,0
|
|
20230822,161400,168424000,14020,14020,14020,14020,0
|
|
20230822,161300,168424000,14020,14020,14020,14020,0
|
|
20230822,161200,168424000,14020,14020,14020,14020,0
|
|
20230822,161100,168424000,14020,14020,14020,14020,0
|
|
20230822,161000,168424000,14020,14020,14020,14020,0
|
|
20230822,160900,168424000,14020,14020,14020,14020,0
|
|
20230822,160800,168424000,14020,14020,14020,14020,0
|
|
20230822,160700,168424000,14020,14020,14020,14020,0
|
|
20230822,160600,168424000,14020,14020,14020,14020,0
|
|
20230822,160500,168424000,14020,14020,14020,14020,0
|
|
20230822,160400,168424000,14020,14020,14020,14020,0
|
|
20230822,160300,168424000,14020,14020,14020,14020,0
|
|
20230822,160200,168424000,14020,14020,14020,14020,0
|
|
20230822,160100,168424000,14020,14020,14020,14020,0
|
|
20230822,160000,168424000,14020,14020,14020,14020,0
|
|
20230822,155900,168424000,14020,14020,14020,14020,0
|
|
20230822,155800,168424000,14020,14020,14020,14020,0
|
|
20230822,155700,168424000,14020,14020,14020,14020,0
|
|
20230822,155600,168424000,14020,14020,14020,14020,0
|
|
20230822,155500,168424000,14020,14020,14020,14020,196
|
|
20230822,155400,168424000,14020,14020,14020,14020,0
|
|
20230822,155300,168424000,14020,14020,14020,14020,0
|
|
20230822,155200,168424000,14020,14020,14020,14020,0
|
|
20230822,155100,168424000,14020,14020,14020,14020,0
|
|
20230822,155000,168424000,14020,14020,14020,14020,0
|
|
20230822,154900,168424000,14020,14020,14020,14020,0
|
|
20230822,154800,168424000,14020,14020,14020,14020,0
|
|
20230822,154700,168424000,14020,14020,14020,14020,0
|
|
20230822,154600,168424000,14020,14020,14020,14020,0
|
|
20230822,154500,168424000,14020,14020,14020,14020,0
|
|
20230822,154400,168424000,14020,14020,14020,14020,0
|
|
20230822,154300,168424000,14020,14020,14020,14020,0
|
|
20230822,154200,168424000,14020,14020,14020,14020,0
|
|
20230822,154100,168424000,14020,14020,14020,14020,0
|
|
20230822,154000,168424000,14020,14020,14020,14020,0
|
|
20230822,153900,168424000,14020,14020,14020,14020,0
|
|
20230822,153800,168424000,14020,14020,14020,14020,0
|
|
20230822,153700,168424000,14020,14020,14020,14020,0
|
|
20230822,153600,168424000,14020,14020,14020,14020,0
|
|
20230822,153500,168424000,14020,14020,14020,14020,0
|
|
20230822,153400,168424000,14020,14020,14020,14020,0
|
|
20230822,153300,168424000,14020,14020,14020,14020,0
|
|
20230822,153200,168424000,14020,14020,14020,14020,0
|
|
20230822,153100,168424000,14020,14020,14020,14020,0
|
|
20230822,153000,168424000,14020,14020,14020,14020,196
|
|
20230822,152900,165676080,14050,14050,14050,14050,0
|
|
20230822,152800,165676080,14050,14050,14050,14050,0
|
|
20230822,152700,165676080,14050,14050,14050,14050,0
|
|
20230822,152600,165676080,14050,14050,14050,14050,0
|
|
20230822,152500,165676080,14050,14050,14050,14050,0
|
|
20230822,152400,165676080,14050,14050,14050,14050,0
|
|
20230822,152300,165676080,14050,14050,14050,14050,0
|
|
20230822,152200,165676080,14050,14050,14050,14050,0
|
|
20230822,152100,165676080,14050,14050,14050,14050,0
|
|
20230822,152000,165676080,14050,14050,14050,14050,0
|
|
20230822,151900,165676080,14050,14050,14050,14050,0
|
|
20230822,151800,165676080,14050,14050,14050,14050,19
|
|
20230822,151700,165409130,14050,14050,14050,14050,0
|
|
20230822,151600,165409130,14050,14050,14050,14040,67
|
|
20230822,151500,164467810,14040,14060,14060,14040,137
|
|
20230822,151400,162543410,14050,14050,14050,14050,35
|
|
20230822,151300,162051660,14050,14050,14050,14050,0
|
|
20230822,151200,162051660,14050,14050,14050,14050,0
|
|
20230822,151100,162051660,14050,14050,14050,14050,0
|
|
20230822,151000,162051660,14050,14050,14050,14050,0
|
|
20230822,150900,162051660,14050,14050,14050,14050,0
|
|
20230822,150800,162051660,14050,14050,14050,14000,103
|
|
20230822,150700,160608730,14050,14060,14060,14050,70
|
|
20230822,150600,159624610,14050,14050,14060,14050,73
|
|
20230822,150500,158598340,14060,14060,14060,14060,31
|
|
20230822,150400,158162480,14070,14060,14070,14050,246
|
|
20230822,150300,154701810,14070,14060,14070,14060,2
|
|
20230822,150200,154673680,14040,14040,14040,14040,0
|
|
20230822,150100,154673680,14040,14060,14060,14040,58
|
|
20230822,150000,153858480,14070,14050,14070,14050,6
|
|
20230822,145900,153774150,14050,14050,14050,14050,37
|
|
20230822,145800,153254300,14060,14050,14060,14050,32
|
|
20230822,145700,152804390,14060,14060,14060,14060,31
|
|
20230822,145600,152368530,14070,14070,14070,14070,1
|
|
20230822,145500,152354460,14060,14060,14060,14060,31
|
|
20230822,145400,151918600,14060,14060,14060,14060,31
|
|
20230822,145300,151482740,14060,14060,14060,14060,27
|
|
20230822,145200,151103120,14060,14060,14070,14060,35
|
|
20230822,145100,150610710,14080,14070,14080,14070,2
|
|
20230822,145000,150582560,14070,14060,14070,14060,41
|
|
20230822,144900,150005730,14070,14070,14070,14070,37
|
|
20230822,144800,149485140,14070,14070,14080,14070,36
|
|
20230822,144700,148978310,14080,14070,14080,14070,64
|
|
20230822,144600,148077510,14060,14060,14060,14060,5
|
|
20230822,144500,148007210,14080,14080,14080,14070,4
|
|
20230822,144400,147950910,14070,14070,14080,14070,77
|
|
20230822,144300,146867510,14080,14070,14080,14060,107
|
|
20230822,144200,145362030,14070,14060,14080,14060,9
|
|
20230822,144100,145235410,14060,14060,14060,14060,3
|
|
20230822,144000,145193230,14060,14060,14070,14060,35
|
|
20230822,143900,144700820,14060,14060,14060,14060,4
|
|
20230822,143800,144644580,14070,14070,14070,14070,91
|
|
20230822,143700,143364210,14070,14070,14070,14070,30
|
|
20230822,143600,142942110,14080,14070,14080,14070,32
|
|
20230822,143500,142491860,14080,14080,14080,14080,0
|
|
20230822,143400,142491860,14080,14070,14080,14070,72
|
|
20230822,143300,141478810,14080,14080,14080,14080,0
|
|
20230822,143200,141478810,14080,14080,14080,14080,54
|
|
20230822,143100,140718490,14080,14080,14080,14080,0
|
|
20230822,143000,140718490,14080,14070,14080,14060,35
|
|
20230822,142900,140226040,14060,14080,14080,14060,7
|
|
20230822,142800,140127600,14060,14060,14060,14060,26
|
|
20230822,142700,139762040,14070,14060,14070,14060,157
|
|
20230822,142600,137553070,14070,14060,14070,14060,4
|
|
20230822,142500,137496820,14070,14070,14070,14070,60
|
|
20230822,142400,136652620,14070,14070,14080,14070,33
|
|
20230822,142300,136188000,14070,14080,14080,14070,33
|
|
20230822,142200,135723380,14070,14070,14070,14070,2
|
|
20230822,142100,135695240,14080,14070,14080,14070,33
|
|
20230822,142000,135230620,14080,14080,14080,14080,31
|
|
20230822,141900,134794140,14070,14070,14070,14070,40
|
|
20230822,141800,134231340,14070,14070,14070,14070,0
|
|
20230822,141700,134231340,14070,14060,14070,14060,34
|
|
20230822,141600,133752990,14070,14070,14070,14070,62
|
|
20230822,141500,132880650,14070,14070,14070,14070,31
|
|
20230822,141400,132444480,14070,14070,14070,14070,0
|
|
20230822,141300,132444480,14070,14070,14070,14070,32
|
|
20230822,141200,131994240,13960,14060,14060,13960,72
|
|
20230822,141100,130983250,14070,14060,14070,14050,52
|
|
20230822,141000,130252080,14050,14060,14060,14050,67
|
|
20230822,140900,129310100,14070,14070,14070,14070,52
|
|
20230822,140800,128578460,14070,14070,14070,14070,0
|
|
20230822,140700,128578460,14070,14070,14070,14070,1
|
|
20230822,140600,128564390,14060,14040,14060,14040,2
|
|
20230822,140500,128536290,14040,14050,14050,14040,73
|
|
20230822,140400,127511060,14050,14050,14050,14050,1
|
|
20230822,140300,127497010,14070,14070,14070,14070,44
|
|
20230822,140200,126877930,14070,14070,14070,14070,26
|
|
20230822,140100,126512110,14070,14070,14070,14070,31
|
|
20230822,140000,126075940,14070,14060,14070,14060,33
|
|
20230822,135900,125611650,14060,14060,14060,14060,0
|
|
20230822,135800,125611650,14060,14060,14060,14060,66
|
|
20230822,135700,124683690,14070,14070,14070,14070,0
|
|
20230822,135600,124683690,14070,14060,14070,14060,63
|
|
20230822,135500,123797900,14060,14060,14060,14060,26
|
|
20230822,135400,123432340,14070,14070,14070,14070,31
|
|
20230822,135300,122996170,14060,14060,14060,14060,18
|
|
20230822,135200,122743090,14050,14050,14050,14050,0
|
|
20230822,135100,122743090,14050,14050,14050,14050,70
|
|
20230822,135000,121759590,14050,14050,14050,14050,100
|
|
20230822,134900,120354590,14050,14050,14050,14050,77
|
|
20230822,134800,119272740,14050,14050,14050,14050,123
|
|
20230822,134700,117544590,14050,14050,14050,14050,0
|
|
20230822,134600,117544590,14050,14050,14050,14050,100
|
|
20230822,134500,116139590,14050,14040,14050,14040,279
|
|
20230822,134400,112220640,14040,14040,14040,14040,6
|
|
20230822,134300,112136400,14040,14040,14040,14040,103
|
|
20230822,134200,110690280,14040,14040,14040,14040,0
|
|
20230822,134100,110690280,14040,14040,14040,14040,0
|
|
20230822,134000,110690280,14040,14040,14040,14040,0
|
|
20230822,133900,110690280,14040,14040,14040,14040,10
|
|
20230822,133800,110549880,14030,14030,14030,14030,0
|
|
20230822,133700,110549880,14030,14040,14040,14030,107
|
|
20230822,133600,109048360,14040,14040,14040,14040,0
|
|
20230822,133500,109048360,14040,14040,14040,14040,55
|
|
20230822,133400,108276160,14030,14030,14030,14030,51
|
|
20230822,133300,107560630,14020,14030,14030,14020,38
|
|
20230822,133200,107027560,14000,14000,14000,14000,0
|
|
20230822,133100,107027560,14000,14000,14000,14000,0
|
|
20230822,133000,107027560,14000,14020,14020,14000,211
|
|
20230822,132900,104070760,14010,14010,14010,14010,4
|
|
20230822,132800,104014720,14010,14010,14010,14010,124
|
|
20230822,132700,102277480,14000,14000,14000,14000,0
|
|
20230822,132600,102277480,14000,14000,14000,14000,3
|
|
20230822,132500,102235480,14000,14000,14000,14000,0
|
|
20230822,132400,102235480,14000,14000,14000,14000,0
|
|
20230822,132300,102235480,14000,14000,14000,14000,0
|
|
20230822,132200,102235480,14000,14000,14000,14000,53
|
|
20230822,132100,101493480,14000,14000,14000,14000,0
|
|
20230822,132000,101493480,14000,14000,14000,14000,0
|
|
20230822,131900,101493480,14000,14000,14000,14000,0
|
|
20230822,131800,101493480,14000,14000,14000,14000,0
|
|
20230822,131700,101493480,14000,14000,14000,14000,1
|
|
20230822,131600,101479480,13880,14010,14010,13880,490
|
|
20230822,131500,94665730,14010,14010,14010,14010,1
|
|
20230822,131400,94651720,14000,14000,14010,14000,191
|
|
20230822,131300,91976310,14000,14010,14010,14000,567
|
|
20230822,131200,84033630,14000,14000,14000,14000,0
|
|
20230822,131100,84033630,14000,14000,14000,14000,3
|
|
20230822,131000,83991630,14000,14000,14000,14000,0
|
|
20230822,130900,83991630,14000,14000,14000,14000,0
|
|
20230822,130800,83991630,14000,14000,14000,14000,48
|
|
20230822,130700,83319630,14000,14000,14000,14000,0
|
|
20230822,130600,83319630,14000,14000,14000,14000,0
|
|
20230822,130500,83319630,14000,14000,14000,14000,0
|
|
20230822,130400,83319630,14000,14000,14000,14000,0
|
|
20230822,130300,83319630,14000,14000,14000,14000,0
|
|
20230822,130200,83319630,14000,14000,14000,14000,0
|
|
20230822,130100,83319630,14000,14000,14000,14000,32
|
|
20230822,130000,82871630,14000,14000,14000,14000,0
|
|
20230822,125900,82871630,14000,14000,14000,14000,0
|
|
20230822,125800,82871630,14000,14000,14000,14000,2
|
|
20230822,125700,82843630,14000,14000,14000,14000,0
|
|
20230822,125600,82843630,14000,13990,14000,13990,2
|
|
20230822,125500,82815640,13910,13910,13910,13910,0
|
|
20230822,125400,82815640,13910,13910,13910,13910,0
|
|
20230822,125300,82815640,13910,13960,13960,13900,716
|
|
20230822,125200,72848110,14000,14000,14000,14000,0
|
|
20230822,125100,72848110,14000,14000,14000,14000,0
|
|
20230822,125000,72848110,14000,14000,14000,14000,0
|
|
20230822,124900,72848110,14000,14000,14000,14000,0
|
|
20230822,124800,72848110,14000,14000,14000,14000,0
|
|
20230822,124700,72848110,14000,14000,14000,14000,0
|
|
20230822,124600,72848110,14000,14010,14010,14000,314
|
|
20230822,124500,68451890,14020,14020,14020,14020,26
|
|
20230822,124400,68087370,14040,14040,14040,14040,0
|
|
20230822,124300,68087370,14040,14040,14040,14040,163
|
|
20230822,124200,65798850,14020,14020,14020,14020,0
|
|
20230822,124100,65798850,14020,14020,14020,14020,0
|
|
20230822,124000,65798850,14020,14020,14020,14020,16
|
|
20230822,123900,65574530,14010,14010,14010,14010,0
|
|
20230822,123800,65574530,14010,14010,14010,14010,5
|
|
20230822,123700,65504480,14000,14000,14000,14000,0
|
|
20230822,123600,65504480,14000,14000,14000,14000,19
|
|
20230822,123500,65238480,14000,14000,14000,14000,0
|
|
20230822,123400,65238480,14000,14000,14000,14000,0
|
|
20230822,123300,65238480,14000,14000,14000,14000,0
|
|
20230822,123200,65238480,14000,14000,14000,14000,0
|
|
20230822,123100,65238480,14000,14000,14000,14000,1
|
|
20230822,123000,65224480,14000,14000,14000,14000,0
|
|
20230822,122900,65224480,14000,14000,14000,14000,0
|
|
20230822,122800,65224480,14000,14000,14000,14000,0
|
|
20230822,122700,65224480,14000,14000,14000,14000,130
|
|
20230822,122600,63404480,14000,14000,14000,14000,0
|
|
20230822,122500,63404480,14000,14000,14000,14000,10
|
|
20230822,122400,63264480,14000,14000,14000,14000,0
|
|
20230822,122300,63264480,14000,14000,14000,14000,0
|
|
20230822,122200,63264480,14000,14000,14000,14000,0
|
|
20230822,122100,63264480,14000,13990,14000,13990,2
|
|
20230822,122000,63236490,14000,14000,14000,14000,0
|
|
20230822,121900,63236490,14000,14000,14000,14000,0
|
|
20230822,121800,63236490,14000,13990,14000,13990,2
|
|
20230822,121700,63208500,14000,13950,14000,13950,28
|
|
20230822,121600,62817050,13950,13940,13950,13940,70
|
|
20230822,121500,61840560,13950,13950,13950,13950,122
|
|
20230822,121400,60138660,13950,13950,13950,13950,0
|
|
20230822,121300,60138660,13950,13950,13950,13950,0
|
|
20230822,121200,60138660,13950,13950,13950,13950,0
|
|
20230822,121100,60138660,13950,13950,13950,13950,15
|
|
20230822,121000,59929410,13950,13950,13950,13950,0
|
|
20230822,120900,59929410,13950,13950,13950,13950,0
|
|
20230822,120800,59929410,13950,13950,13950,13950,0
|
|
20230822,120700,59929410,13950,13950,13950,13950,0
|
|
20230822,120600,59929410,13950,13950,13950,13950,1
|
|
20230822,120500,59915460,14000,13980,14000,13980,17
|
|
20230822,120400,59677670,13970,13970,13970,13970,0
|
|
20230822,120300,59677670,13970,13970,13970,13970,0
|
|
20230822,120200,59677670,13970,13970,13970,13970,0
|
|
20230822,120100,59677670,13970,13970,13970,13970,158
|
|
20230822,120000,57470410,14000,14000,14000,14000,0
|
|
20230822,115900,57470410,14000,14000,14000,14000,0
|
|
20230822,115800,57470410,14000,14000,14000,14000,0
|
|
20230822,115700,57470410,14000,14000,14000,14000,0
|
|
20230822,115600,57470410,14000,14000,14000,14000,0
|
|
20230822,115500,57470410,14000,14000,14000,14000,0
|
|
20230822,115400,57470410,14000,14000,14000,14000,3
|
|
20230822,115300,57428410,14010,14010,14010,14010,0
|
|
20230822,115200,57428410,14010,14010,14010,14010,0
|
|
20230822,115100,57428410,14010,13980,14010,13980,41
|
|
20230822,115000,56854780,13970,13970,13970,13970,1
|
|
20230822,114900,56840810,13990,13990,13990,13990,0
|
|
20230822,114800,56840810,13990,13990,13990,13990,157
|
|
20230822,114700,54644380,14010,14010,14010,14010,0
|
|
20230822,114600,54644380,14010,14010,14010,14010,0
|
|
20230822,114500,54644380,14010,14010,14010,14010,0
|
|
20230822,114400,54644380,14010,14010,14010,14010,0
|
|
20230822,114300,54644380,14010,14010,14010,14010,0
|
|
20230822,114200,54644380,14010,14010,14010,14010,0
|
|
20230822,114100,54644380,14010,14010,14010,14010,1
|
|
20230822,114000,54630370,14030,14030,14030,14030,140
|
|
20230822,113900,52666170,14040,14040,14040,14040,0
|
|
20230822,113800,52666170,14040,14040,14040,14040,0
|
|
20230822,113700,52666170,14040,14040,14040,14040,0
|
|
20230822,113600,52666170,14040,14040,14040,14040,0
|
|
20230822,113500,52666170,14040,14040,14040,14040,0
|
|
20230822,113400,52666170,14040,14040,14040,14040,0
|
|
20230822,113300,52666170,14040,14040,14040,14040,1
|
|
20230822,113200,52652130,14040,14040,14040,14040,0
|
|
20230822,113100,52652130,14040,14040,14040,14040,75
|
|
20230822,113000,51599130,14040,14040,14040,14040,0
|
|
20230822,112900,51599130,14040,14040,14040,14040,113
|
|
20230822,112800,50012610,14030,14030,14030,14030,0
|
|
20230822,112700,50012610,14030,14030,14030,14030,68
|
|
20230822,112600,49058570,14030,14030,14030,14030,0
|
|
20230822,112500,49058570,14030,14030,14030,14030,0
|
|
20230822,112400,49058570,14030,14030,14030,14030,0
|
|
20230822,112300,49058570,14030,14030,14030,14030,14
|
|
20230822,112200,48862150,14030,14030,14030,14030,0
|
|
20230822,112100,48862150,14030,14030,14030,14030,2
|
|
20230822,112000,48834090,14030,14030,14030,14030,1
|
|
20230822,111900,48820060,14020,14020,14020,14020,1
|
|
20230822,111800,48806040,14020,14020,14020,14020,0
|
|
20230822,111700,48806040,14020,14020,14020,14020,0
|
|
20230822,111600,48806040,14020,14020,14020,14020,0
|
|
20230822,111500,48806040,14020,14020,14020,14020,40
|
|
20230822,111400,48245240,14030,14030,14030,14030,20
|
|
20230822,111300,47964640,14030,14030,14030,14030,1
|
|
20230822,111200,47950610,14030,14020,14030,13990,48
|
|
20230822,111100,47279020,14030,14000,14030,13990,511
|
|
20230822,111000,40125090,14030,14030,14030,14030,0
|
|
20230822,110900,40125090,14030,14030,14030,14030,0
|
|
20230822,110800,40125090,14030,14030,14030,14030,0
|
|
20230822,110700,40125090,14030,14030,14030,14030,0
|
|
20230822,110600,40125090,14030,14030,14030,14030,0
|
|
20230822,110500,40125090,14030,14030,14030,14030,0
|
|
20230822,110400,40125090,14030,14030,14030,14030,0
|
|
20230822,110300,40125090,14030,14030,14030,14030,0
|
|
20230822,110200,40125090,14030,14030,14030,14030,0
|
|
20230822,110100,40125090,14030,14030,14030,14030,0
|
|
20230822,110000,40125090,14030,14030,14030,14030,0
|
|
20230822,105900,40125090,14030,14030,14030,14030,0
|
|
20230822,105800,40125090,14030,14030,14030,14030,1
|
|
20230822,105700,40111060,14020,14020,14020,14020,0
|
|
20230822,105600,40111060,14020,14020,14020,14020,0
|
|
20230822,105500,40111060,14020,14020,14020,14020,1
|
|
20230822,105400,40097040,13980,13980,13980,13980,0
|
|
20230822,105300,40097040,13980,14030,14030,13980,71
|
|
20230822,105200,39104410,13980,13980,13980,13980,100
|
|
20230822,105100,37706410,14020,14020,14020,14020,29
|
|
20230822,105000,37299830,14020,14020,14020,14020,20
|
|
20230822,104900,37019430,14020,14020,14020,14020,0
|
|
20230822,104800,37019430,14020,14020,14020,14020,14
|
|
20230822,104700,36823150,14020,14020,14020,14020,0
|
|
20230822,104600,36823150,14020,14020,14020,14020,0
|
|
20230822,104500,36823150,14020,14020,14020,14020,1
|
|
20230822,104400,36809130,14010,14010,14010,14010,114
|
|
20230822,104300,35211990,14010,13990,14010,13990,12
|
|
20230822,104200,35044090,13990,13990,13990,13990,0
|
|
20230822,104100,35044090,13990,13990,13990,13990,1
|
|
20230822,104000,35030100,13950,13950,13950,13950,0
|
|
20230822,103900,35030100,13950,13950,13950,13950,0
|
|
20230822,103800,35030100,13950,13950,13950,13950,40
|
|
20230822,103700,34472100,13980,13970,13980,13970,10
|
|
20230822,103600,34332310,13970,13970,13970,13970,17
|
|
20230822,103500,34094820,13970,13970,13970,13970,0
|
|
20230822,103400,34094820,13970,13970,13970,13970,0
|
|
20230822,103300,34094820,13970,13970,13970,13970,0
|
|
20230822,103200,34094820,13970,13970,13970,13970,0
|
|
20230822,103100,34094820,13970,13970,13970,13970,0
|
|
20230822,103000,34094820,13970,13970,13970,13970,0
|
|
20230822,102900,34094820,13970,13970,13970,13970,0
|
|
20230822,102800,34094820,13970,13970,13970,13970,0
|
|
20230822,102700,34094820,13970,13970,13970,13970,0
|
|
20230822,102600,34094820,13970,13950,13970,13950,100
|
|
20230822,102500,32698800,13960,13960,13960,13960,0
|
|
20230822,102400,32698800,13960,13960,13960,13960,0
|
|
20230822,102300,32698800,13960,13960,13960,13960,0
|
|
20230822,102200,32698800,13960,13960,13960,13960,1
|
|
20230822,102100,32684840,13940,13940,13940,13940,0
|
|
20230822,102000,32684840,13940,13940,13940,13940,0
|
|
20230822,101900,32684840,13940,13940,13940,13940,61
|
|
20230822,101800,31834500,13960,13960,13960,13960,0
|
|
20230822,101700,31834500,13960,13960,13960,13960,0
|
|
20230822,101600,31834500,13960,13960,13960,13960,0
|
|
20230822,101500,31834500,13960,13960,13960,13960,0
|
|
20230822,101400,31834500,13960,13960,13960,13960,0
|
|
20230822,101300,31834500,13960,13960,13960,13960,0
|
|
20230822,101200,31834500,13960,13920,13960,13920,11
|
|
20230822,101100,31681340,13920,13920,13920,13920,185
|
|
20230822,101000,29106140,13960,13960,13960,13960,1
|
|
20230822,100900,29092180,13920,13920,13920,13920,0
|
|
20230822,100800,29092180,13920,13920,13920,13920,2
|
|
20230822,100700,29064340,13960,13960,13960,13960,0
|
|
20230822,100600,29064340,13960,13960,13960,13960,0
|
|
20230822,100500,29064340,13960,13960,13960,13960,0
|
|
20230822,100400,29064340,13960,13960,13960,13960,0
|
|
20230822,100300,29064340,13960,13960,13960,13960,0
|
|
20230822,100200,29064340,13960,13960,13960,13960,0
|
|
20230822,100100,29064340,13960,13960,13960,13960,0
|
|
20230822,100000,29064340,13960,13970,13970,13920,117
|
|
20230822,095900,27431760,13980,13930,13980,13930,28
|
|
20230822,095800,27041350,13930,13930,13930,13930,0
|
|
20230822,095700,27041350,13930,13930,13930,13930,0
|
|
20230822,095600,27041350,13930,13920,13930,13920,70
|
|
20230822,095500,26066830,13920,13920,13920,13920,0
|
|
20230822,095400,26066830,13920,13920,13920,13920,0
|
|
20230822,095300,26066830,13920,13920,13920,13920,0
|
|
20230822,095200,26066830,13920,13920,13920,13920,0
|
|
20230822,095100,26066830,13920,13920,13920,13920,0
|
|
20230822,095000,26066830,13920,13920,13920,13920,1
|
|
20230822,094900,26052910,13910,13910,13910,13910,1
|
|
20230822,094800,26039000,13920,13920,13920,13920,0
|
|
20230822,094700,26039000,13920,13920,13920,13920,1
|
|
20230822,094600,26025080,13900,13900,13900,13900,100
|
|
20230822,094500,24635080,13920,13910,13920,13910,2
|
|
20230822,094400,24607250,13920,13920,13920,13920,0
|
|
20230822,094300,24607250,13920,13910,13920,13910,2
|
|
20230822,094200,24579420,13890,13890,13890,13890,2
|
|
20230822,094100,24551640,13910,13910,13910,13910,0
|
|
20230822,094000,24551640,13910,13910,13910,13910,1
|
|
20230822,093900,24537730,13880,13880,13880,13880,50
|
|
20230822,093800,23843730,13880,13880,13880,13880,27
|
|
20230822,093700,23468970,13880,13880,13880,13880,20
|
|
20230822,093600,23191370,13870,13910,13910,13870,101
|
|
20230822,093500,21790460,13860,13920,13920,13860,510
|
|
20230822,093400,14716160,13920,13920,13920,13920,0
|
|
20230822,093300,14716160,13920,13920,13920,13920,0
|
|
20230822,093200,14716160,13920,13920,13920,13920,1
|
|
20230822,093100,14702240,13920,13920,13920,13920,1
|
|
20230822,093000,14688320,13930,13930,13930,13930,0
|
|
20230822,092900,14688320,13930,13930,13930,13930,0
|
|
20230822,092800,14688320,13930,13930,13930,13930,0
|
|
20230822,092700,14688320,13930,13930,13930,13930,0
|
|
20230822,092600,14688320,13930,13890,13930,13890,106
|
|
20230822,092500,13215940,13940,13930,13940,13930,2
|
|
20230822,092400,13188070,13880,13880,13880,13880,29
|
|
20230822,092300,12785550,13940,13940,13940,13940,0
|
|
20230822,092200,12785550,13940,13940,13940,13940,1
|
|
20230822,092100,12771610,13940,13940,13940,13940,0
|
|
20230822,092000,12771610,13940,13940,13940,13940,5
|
|
20230822,091900,12701910,13950,13950,13950,13950,0
|
|
20230822,091800,12701910,13950,13950,13950,13950,1
|
|
20230822,091700,12687960,13970,13970,13970,13970,0
|
|
20230822,091600,12687960,13970,13970,13970,13970,1
|
|
20230822,091500,12673990,13860,13890,13890,13860,200
|
|
20230822,091400,9898050,13990,13990,13990,13990,1
|
|
20230822,091300,9884060,13870,13870,13870,13870,1
|
|
20230822,091200,9870190,13980,13920,13980,13920,213
|
|
20230822,091100,6892870,13920,13880,13940,13860,214
|
|
20230822,091000,3926040,13880,13890,13940,13880,59
|
|
20230822,090900,3106780,13940,13940,13940,13940,0
|
|
20230822,090800,3106780,13940,13940,13940,13940,1
|
|
20230822,090700,3092840,13910,13930,13940,13910,12
|
|
20230822,090600,2925710,13910,13940,13940,13910,26
|
|
20230822,090500,2563990,13940,13950,13950,13940,37
|
|
20230822,090400,2048000,13960,13960,13960,13960,3
|
|
20230822,090300,2006120,14090,14090,14090,14090,0
|
|
20230822,090200,2006120,14090,14090,14090,14090,1
|
|
20230822,090100,1992030,13960,13990,13990,13960,90
|
|
20230822,090000,733000,14100,14100,14100,14100,50
|