665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,200100,2238143160,10210,10210,10210,10210,0
|
|
20230822,200000,2238143160,10210,10210,10210,10210,0
|
|
20230822,195900,2238143160,10210,10210,10210,10210,0
|
|
20230822,195800,2238143160,10210,10210,10210,10210,0
|
|
20230822,195700,2238143160,10210,10210,10210,10210,0
|
|
20230822,195600,2238143160,10210,10210,10210,10210,0
|
|
20230822,195500,2238143160,10210,10210,10210,10210,0
|
|
20230822,195400,2238143160,10210,10210,10210,10210,0
|
|
20230822,195300,2238143160,10210,10210,10210,10210,0
|
|
20230822,195200,2238143160,10210,10210,10210,10210,0
|
|
20230822,195100,2238143160,10210,10210,10210,10210,0
|
|
20230822,195000,2238143160,10210,10210,10210,10210,0
|
|
20230822,194900,2238143160,10210,10210,10210,10210,0
|
|
20230822,194800,2238143160,10210,10210,10210,10210,0
|
|
20230822,194700,2238143160,10210,10210,10210,10210,0
|
|
20230822,194600,2238143160,10210,10210,10210,10210,0
|
|
20230822,194500,2238143160,10210,10210,10210,10210,0
|
|
20230822,194400,2238143160,10210,10210,10210,10210,0
|
|
20230822,194300,2238143160,10210,10210,10210,10210,0
|
|
20230822,194200,2238143160,10210,10210,10210,10210,0
|
|
20230822,194100,2238143160,10210,10210,10210,10210,0
|
|
20230822,194000,2238143160,10210,10210,10210,10210,0
|
|
20230822,193900,2238143160,10210,10210,10210,10210,0
|
|
20230822,193800,2238143160,10210,10210,10210,10210,0
|
|
20230822,193700,2238143160,10210,10210,10210,10210,0
|
|
20230822,193600,2238143160,10210,10210,10210,10210,0
|
|
20230822,193500,2238143160,10210,10210,10210,10210,0
|
|
20230822,193400,2238143160,10210,10210,10210,10210,0
|
|
20230822,193300,2238143160,10210,10210,10210,10210,0
|
|
20230822,193200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,193100,2238143160,10210,10210,10210,10210,0
|
|
20230822,193000,2238143160,10210,10210,10210,10210,0
|
|
20230822,192900,2238143160,10210,10210,10210,10210,0
|
|
20230822,192800,2238143160,10210,10210,10210,10210,0
|
|
20230822,192700,2238143160,10210,10210,10210,10210,0
|
|
20230822,192600,2238143160,10210,10210,10210,10210,0
|
|
20230822,192500,2238143160,10210,10210,10210,10210,0
|
|
20230822,192400,2238143160,10210,10210,10210,10210,0
|
|
20230822,192300,2238143160,10210,10210,10210,10210,0
|
|
20230822,192200,2238143160,10210,10210,10210,10210,0
|
|
20230822,192100,2238143160,10210,10210,10210,10210,0
|
|
20230822,192000,2238143160,10210,10210,10210,10210,0
|
|
20230822,191900,2238143160,10210,10210,10210,10210,0
|
|
20230822,191800,2238143160,10210,10210,10210,10210,0
|
|
20230822,191700,2238143160,10210,10210,10210,10210,0
|
|
20230822,191600,2238143160,10210,10210,10210,10210,0
|
|
20230822,191500,2238143160,10210,10210,10210,10210,0
|
|
20230822,191400,2238143160,10210,10210,10210,10210,0
|
|
20230822,191300,2238143160,10210,10210,10210,10210,0
|
|
20230822,191200,2238143160,10210,10210,10210,10210,0
|
|
20230822,191100,2238143160,10210,10210,10210,10210,0
|
|
20230822,191000,2238143160,10210,10210,10210,10210,0
|
|
20230822,190900,2238143160,10210,10210,10210,10210,0
|
|
20230822,190800,2238143160,10210,10210,10210,10210,0
|
|
20230822,190700,2238143160,10210,10210,10210,10210,0
|
|
20230822,190600,2238143160,10210,10210,10210,10210,0
|
|
20230822,190500,2238143160,10210,10210,10210,10210,0
|
|
20230822,190400,2238143160,10210,10210,10210,10210,0
|
|
20230822,190300,2238143160,10210,10210,10210,10210,0
|
|
20230822,190200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,190100,2238143160,10210,10210,10210,10210,0
|
|
20230822,190000,2238143160,10210,10210,10210,10210,0
|
|
20230822,185900,2238143160,10210,10210,10210,10210,0
|
|
20230822,185800,2238143160,10210,10210,10210,10210,0
|
|
20230822,185700,2238143160,10210,10210,10210,10210,0
|
|
20230822,185600,2238143160,10210,10210,10210,10210,0
|
|
20230822,185500,2238143160,10210,10210,10210,10210,0
|
|
20230822,185400,2238143160,10210,10210,10210,10210,0
|
|
20230822,185300,2238143160,10210,10210,10210,10210,0
|
|
20230822,185200,2238143160,10210,10210,10210,10210,0
|
|
20230822,185100,2238143160,10210,10210,10210,10210,0
|
|
20230822,185000,2238143160,10210,10210,10210,10210,0
|
|
20230822,184900,2238143160,10210,10210,10210,10210,0
|
|
20230822,184800,2238143160,10210,10210,10210,10210,0
|
|
20230822,184700,2238143160,10210,10210,10210,10210,0
|
|
20230822,184600,2238143160,10210,10210,10210,10210,0
|
|
20230822,184500,2238143160,10210,10210,10210,10210,0
|
|
20230822,184400,2238143160,10210,10210,10210,10210,0
|
|
20230822,184300,2238143160,10210,10210,10210,10210,0
|
|
20230822,184200,2238143160,10210,10210,10210,10210,0
|
|
20230822,184100,2238143160,10210,10210,10210,10210,0
|
|
20230822,184000,2238143160,10210,10210,10210,10210,0
|
|
20230822,183900,2238143160,10210,10210,10210,10210,0
|
|
20230822,183800,2238143160,10210,10210,10210,10210,0
|
|
20230822,183700,2238143160,10210,10210,10210,10210,0
|
|
20230822,183600,2238143160,10210,10210,10210,10210,0
|
|
20230822,183500,2238143160,10210,10210,10210,10210,0
|
|
20230822,183400,2238143160,10210,10210,10210,10210,0
|
|
20230822,183300,2238143160,10210,10210,10210,10210,0
|
|
20230822,183200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,183100,2238143160,10210,10210,10210,10210,0
|
|
20230822,183000,2238143160,10210,10210,10210,10210,0
|
|
20230822,182900,2238143160,10210,10210,10210,10210,0
|
|
20230822,182800,2238143160,10210,10210,10210,10210,0
|
|
20230822,182700,2238143160,10210,10210,10210,10210,0
|
|
20230822,182600,2238143160,10210,10210,10210,10210,0
|
|
20230822,182500,2238143160,10210,10210,10210,10210,0
|
|
20230822,182400,2238143160,10210,10210,10210,10210,0
|
|
20230822,182300,2238143160,10210,10210,10210,10210,0
|
|
20230822,182200,2238143160,10210,10210,10210,10210,0
|
|
20230822,182100,2238143160,10210,10210,10210,10210,0
|
|
20230822,182000,2238143160,10210,10210,10210,10210,0
|
|
20230822,181900,2238143160,10210,10210,10210,10210,0
|
|
20230822,181800,2238143160,10210,10210,10210,10210,0
|
|
20230822,181700,2238143160,10210,10210,10210,10210,0
|
|
20230822,181600,2238143160,10210,10210,10210,10210,0
|
|
20230822,181500,2238143160,10210,10210,10210,10210,0
|
|
20230822,181400,2238143160,10210,10210,10210,10210,0
|
|
20230822,181300,2238143160,10210,10210,10210,10210,0
|
|
20230822,181200,2238143160,10210,10210,10210,10210,0
|
|
20230822,181100,2238143160,10210,10210,10210,10210,0
|
|
20230822,181000,2238143160,10210,10210,10210,10210,0
|
|
20230822,180900,2238143160,10210,10210,10210,10210,0
|
|
20230822,180800,2238143160,10210,10210,10210,10210,0
|
|
20230822,180700,2238143160,10210,10210,10210,10210,0
|
|
20230822,180600,2238143160,10210,10210,10210,10210,0
|
|
20230822,180500,2238143160,10210,10210,10210,10210,0
|
|
20230822,180400,2238143160,10210,10210,10210,10210,0
|
|
20230822,180300,2238143160,10210,10210,10210,10210,0
|
|
20230822,180200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,180100,2238143160,10210,10210,10210,10210,0
|
|
20230822,180000,2238143160,10210,10210,10210,10210,0
|
|
20230822,175900,2238143160,10210,10210,10210,10210,0
|
|
20230822,175800,2238143160,10210,10210,10210,10210,0
|
|
20230822,175700,2238143160,10210,10210,10210,10210,0
|
|
20230822,175600,2238143160,10210,10210,10210,10210,0
|
|
20230822,175500,2238143160,10210,10210,10210,10210,0
|
|
20230822,175400,2238143160,10210,10210,10210,10210,0
|
|
20230822,175300,2238143160,10210,10210,10210,10210,0
|
|
20230822,175200,2238143160,10210,10210,10210,10210,0
|
|
20230822,175100,2238143160,10210,10210,10210,10210,0
|
|
20230822,175000,2238143160,10210,10210,10210,10210,0
|
|
20230822,174900,2238143160,10210,10210,10210,10210,0
|
|
20230822,174800,2238143160,10210,10210,10210,10210,0
|
|
20230822,174700,2238143160,10210,10210,10210,10210,0
|
|
20230822,174600,2238143160,10210,10210,10210,10210,0
|
|
20230822,174500,2238143160,10210,10210,10210,10210,0
|
|
20230822,174400,2238143160,10210,10210,10210,10210,0
|
|
20230822,174300,2238143160,10210,10210,10210,10210,0
|
|
20230822,174200,2238143160,10210,10210,10210,10210,0
|
|
20230822,174100,2238143160,10210,10210,10210,10210,0
|
|
20230822,174000,2238143160,10210,10210,10210,10210,0
|
|
20230822,173900,2238143160,10210,10210,10210,10210,0
|
|
20230822,173800,2238143160,10210,10210,10210,10210,0
|
|
20230822,173700,2238143160,10210,10210,10210,10210,0
|
|
20230822,173600,2238143160,10210,10210,10210,10210,0
|
|
20230822,173500,2238143160,10210,10210,10210,10210,0
|
|
20230822,173400,2238143160,10210,10210,10210,10210,0
|
|
20230822,173300,2238143160,10210,10210,10210,10210,0
|
|
20230822,173200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,173100,2238143160,10210,10210,10210,10210,0
|
|
20230822,173000,2238143160,10210,10210,10210,10210,0
|
|
20230822,172900,2238143160,10210,10210,10210,10210,0
|
|
20230822,172800,2238143160,10210,10210,10210,10210,0
|
|
20230822,172700,2238143160,10210,10210,10210,10210,0
|
|
20230822,172600,2238143160,10210,10210,10210,10210,0
|
|
20230822,172500,2238143160,10210,10210,10210,10210,0
|
|
20230822,172400,2238143160,10210,10210,10210,10210,0
|
|
20230822,172300,2238143160,10210,10210,10210,10210,0
|
|
20230822,172200,2238143160,10210,10210,10210,10210,0
|
|
20230822,172100,2238143160,10210,10210,10210,10210,0
|
|
20230822,172000,2238143160,10210,10210,10210,10210,0
|
|
20230822,171900,2238143160,10210,10210,10210,10210,0
|
|
20230822,171800,2238143160,10210,10210,10210,10210,0
|
|
20230822,171700,2238143160,10210,10210,10210,10210,0
|
|
20230822,171600,2238143160,10210,10210,10210,10210,0
|
|
20230822,171500,2238143160,10210,10210,10210,10210,0
|
|
20230822,171400,2238143160,10210,10210,10210,10210,0
|
|
20230822,171300,2238143160,10210,10210,10210,10210,0
|
|
20230822,171200,2238143160,10210,10210,10210,10210,0
|
|
20230822,171100,2238143160,10210,10210,10210,10210,0
|
|
20230822,171000,2238143160,10210,10210,10210,10210,0
|
|
20230822,170900,2238143160,10210,10210,10210,10210,0
|
|
20230822,170800,2238143160,10210,10210,10210,10210,0
|
|
20230822,170700,2238143160,10210,10210,10210,10210,0
|
|
20230822,170600,2238143160,10210,10210,10210,10210,0
|
|
20230822,170500,2238143160,10210,10210,10210,10210,0
|
|
20230822,170400,2238143160,10210,10210,10210,10210,0
|
|
20230822,170300,2238143160,10210,10210,10210,10210,0
|
|
20230822,170200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,170100,2238143160,10210,10210,10210,10210,0
|
|
20230822,170000,2238143160,10210,10210,10210,10210,0
|
|
20230822,165900,2238143160,10210,10210,10210,10210,0
|
|
20230822,165800,2238143160,10210,10210,10210,10210,0
|
|
20230822,165700,2238143160,10210,10210,10210,10210,0
|
|
20230822,165600,2238143160,10210,10210,10210,10210,0
|
|
20230822,165500,2238143160,10210,10210,10210,10210,0
|
|
20230822,165400,2238143160,10210,10210,10210,10210,0
|
|
20230822,165300,2238143160,10210,10210,10210,10210,0
|
|
20230822,165200,2238143160,10210,10210,10210,10210,0
|
|
20230822,165100,2238143160,10210,10210,10210,10210,0
|
|
20230822,165000,2238143160,10210,10210,10210,10210,0
|
|
20230822,164900,2238143160,10210,10210,10210,10210,0
|
|
20230822,164800,2238143160,10210,10210,10210,10210,0
|
|
20230822,164700,2238143160,10210,10210,10210,10210,0
|
|
20230822,164600,2238143160,10210,10210,10210,10210,0
|
|
20230822,164500,2238143160,10210,10210,10210,10210,0
|
|
20230822,164400,2238143160,10210,10210,10210,10210,0
|
|
20230822,164300,2238143160,10210,10210,10210,10210,0
|
|
20230822,164200,2238143160,10210,10210,10210,10210,0
|
|
20230822,164100,2238143160,10210,10210,10210,10210,0
|
|
20230822,164000,2238143160,10210,10210,10210,10210,0
|
|
20230822,163900,2238143160,10210,10210,10210,10210,0
|
|
20230822,163800,2238143160,10210,10210,10210,10210,0
|
|
20230822,163700,2238143160,10210,10210,10210,10210,0
|
|
20230822,163600,2238143160,10210,10210,10210,10210,0
|
|
20230822,163500,2238143160,10210,10210,10210,10210,0
|
|
20230822,163400,2238143160,10210,10210,10210,10210,0
|
|
20230822,163300,2238143160,10210,10210,10210,10210,0
|
|
20230822,163200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,163100,2238143160,10210,10210,10210,10210,0
|
|
20230822,163000,2238143160,10210,10210,10210,10210,0
|
|
20230822,162900,2238143160,10210,10210,10210,10210,0
|
|
20230822,162800,2238143160,10210,10210,10210,10210,0
|
|
20230822,162700,2238143160,10210,10210,10210,10210,0
|
|
20230822,162600,2238143160,10210,10210,10210,10210,0
|
|
20230822,162500,2238143160,10210,10210,10210,10210,0
|
|
20230822,162400,2238143160,10210,10210,10210,10210,0
|
|
20230822,162300,2238143160,10210,10210,10210,10210,0
|
|
20230822,162200,2238143160,10210,10210,10210,10210,0
|
|
20230822,162100,2238143160,10210,10210,10210,10210,0
|
|
20230822,162000,2238143160,10210,10210,10210,10210,0
|
|
20230822,161900,2238143160,10210,10210,10210,10210,0
|
|
20230822,161800,2238143160,10210,10210,10210,10210,0
|
|
20230822,161700,2238143160,10210,10210,10210,10210,0
|
|
20230822,161600,2238143160,10210,10210,10210,10210,0
|
|
20230822,161500,2238143160,10210,10210,10210,10210,0
|
|
20230822,161400,2238143160,10210,10210,10210,10210,0
|
|
20230822,161300,2238143160,10210,10210,10210,10210,0
|
|
20230822,161200,2238143160,10210,10210,10210,10210,0
|
|
20230822,161100,2238143160,10210,10210,10210,10210,0
|
|
20230822,161000,2238143160,10210,10210,10210,10210,0
|
|
20230822,160900,2238143160,10210,10210,10210,10210,0
|
|
20230822,160800,2238143160,10210,10210,10210,10210,0
|
|
20230822,160700,2238143160,10210,10210,10210,10210,0
|
|
20230822,160600,2238143160,10210,10210,10210,10210,0
|
|
20230822,160500,2238143160,10210,10210,10210,10210,0
|
|
20230822,160400,2238143160,10210,10210,10210,10210,0
|
|
20230822,160300,2238143160,10210,10210,10210,10210,0
|
|
20230822,160200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,160100,2238143160,10210,10210,10210,10210,0
|
|
20230822,160000,2238143160,10210,10210,10210,10210,0
|
|
20230822,155900,2238143160,10210,10210,10210,10210,0
|
|
20230822,155800,2238143160,10210,10210,10210,10210,0
|
|
20230822,155700,2238143160,10210,10210,10210,10210,0
|
|
20230822,155600,2238143160,10210,10210,10210,10210,0
|
|
20230822,155500,2238143160,10210,10210,10210,10210,0
|
|
20230822,155400,2238143160,10210,10210,10210,10210,0
|
|
20230822,155300,2238143160,10210,10210,10210,10210,0
|
|
20230822,155200,2238143160,10210,10210,10210,10210,0
|
|
20230822,155100,2238143160,10210,10210,10210,10210,0
|
|
20230822,155000,2238143160,10210,10210,10210,10210,0
|
|
20230822,154900,2238143160,10210,10210,10210,10210,0
|
|
20230822,154800,2238143160,10210,10210,10210,10210,0
|
|
20230822,154700,2238143160,10210,10210,10210,10210,0
|
|
20230822,154600,2238143160,10210,10210,10210,10210,0
|
|
20230822,154500,2238143160,10210,10210,10210,10210,0
|
|
20230822,154400,2238143160,10210,10210,10210,10210,0
|
|
20230822,154300,2238143160,10210,10210,10210,10210,0
|
|
20230822,154200,2238143160,10210,10210,10210,10210,0
|
|
20230822,154100,2238143160,10210,10210,10210,10210,0
|
|
20230822,154000,2238143160,10210,10210,10210,10210,0
|
|
20230822,153900,2238143160,10210,10210,10210,10210,0
|
|
20230822,153800,2238143160,10210,10210,10210,10210,0
|
|
20230822,153700,2238143160,10210,10210,10210,10210,0
|
|
20230822,153600,2238143160,10210,10210,10210,10210,0
|
|
20230822,153500,2238143160,10210,10210,10210,10210,0
|
|
20230822,153400,2238143160,10210,10210,10210,10210,0
|
|
20230822,153300,2238143160,10210,10210,10210,10210,0
|
|
20230822,153200,2238143160,10210,10210,10210,10210,4932
|
|
20230822,153100,2238143160,10210,10210,10210,10210,0
|
|
20230822,153000,2238143160,10210,10210,10210,10210,4932
|
|
20230822,152900,2187787440,10200,10200,10200,10200,0
|
|
20230822,152800,2187787440,10200,10200,10200,10200,0
|
|
20230822,152700,2187787440,10200,10200,10200,10200,0
|
|
20230822,152600,2187787440,10200,10200,10200,10200,0
|
|
20230822,152500,2187787440,10200,10200,10200,10200,0
|
|
20230822,152400,2187787440,10200,10200,10200,10200,0
|
|
20230822,152300,2187787440,10200,10200,10200,10200,0
|
|
20230822,152200,2187787440,10200,10200,10200,10200,0
|
|
20230822,152100,2187787440,10200,10200,10200,10200,0
|
|
20230822,152000,2187787440,10200,10200,10200,10200,0
|
|
20230822,151900,2187787440,10200,10190,10210,10190,1602
|
|
20230822,151800,2171448240,10190,10200,10210,10180,1749
|
|
20230822,151700,2153613860,10210,10210,10220,10210,431
|
|
20230822,151600,2149212840,10220,10220,10220,10200,766
|
|
20230822,151500,2141385370,10210,10200,10220,10200,1909
|
|
20230822,151400,2121898470,10210,10200,10210,10200,1473
|
|
20230822,151300,2106872110,10200,10190,10220,10180,767
|
|
20230822,151200,2099052030,10190,10190,10220,10180,2240
|
|
20230822,151100,2076222290,10200,10200,10200,10190,21
|
|
20230822,151000,2076008120,10200,10200,10210,10200,263
|
|
20230822,150900,2073325470,10200,10220,10220,10200,175
|
|
20230822,150800,2071537860,10180,10220,10220,10180,21
|
|
20230822,150700,2071323980,10180,10190,10220,10180,532
|
|
20230822,150600,2065903850,10190,10210,10230,10180,939
|
|
20230822,150500,2056325900,10210,10180,10210,10170,1911
|
|
20230822,150400,2036854850,10170,10170,10180,10170,741
|
|
20230822,150300,2029317000,10180,10190,10190,10180,13
|
|
20230822,150200,2029184650,10180,10170,10180,10160,238
|
|
20230822,150100,2026763170,10160,10170,10170,10160,817
|
|
20230822,150000,2018456930,10180,10180,10190,10180,178
|
|
20230822,145900,2016644120,10170,10190,10190,10170,326
|
|
20230822,145800,2013325640,10190,10180,10190,10180,201
|
|
20230822,145700,2011279450,10180,10180,10180,10180,259
|
|
20230822,145600,2008642830,10190,10190,10190,10180,214
|
|
20230822,145500,2006464170,10190,10190,10200,10190,7
|
|
20230822,145400,2006392820,10180,10190,10200,10170,561
|
|
20230822,145300,2000679240,10190,10200,10200,10190,529
|
|
20230822,145200,1995284440,10210,10220,10220,10200,676
|
|
20230822,145100,1988384430,10210,10190,10220,10190,2303
|
|
20230822,145000,1964883780,10190,10180,10190,10180,360
|
|
20230822,144900,1961216500,10180,10160,10180,10140,2178
|
|
20230822,144800,1939102480,10160,10160,10160,10150,652
|
|
20230822,144700,1932479660,10170,10170,10170,10170,200
|
|
20230822,144600,1930445660,10160,10160,10160,10160,46
|
|
20230822,144500,1929978300,10150,10160,10160,10150,4145
|
|
20230822,144400,1887904880,10160,10160,10160,10160,297
|
|
20230822,144300,1884887360,10160,10160,10160,10150,623
|
|
20230822,144200,1878559180,10160,10150,10180,10150,681
|
|
20230822,144100,1871640940,10150,10120,10150,10110,4555
|
|
20230822,144000,1825543370,10130,10120,10130,10100,4204
|
|
20230822,143900,1783042850,10130,10150,10150,10120,6099
|
|
20230822,143800,1721200720,10160,10160,10160,10150,974
|
|
20230822,143700,1711307200,10170,10180,10180,10160,1605
|
|
20230822,143600,1694996260,10180,10180,10180,10170,920
|
|
20230822,143500,1685638090,10180,10190,10190,10180,137
|
|
20230822,143400,1684242850,10190,10190,10190,10190,38
|
|
20230822,143300,1683855630,10200,10190,10200,10190,114
|
|
20230822,143200,1682693870,10190,10190,10190,10180,78
|
|
20230822,143100,1681899450,10200,10190,10200,10180,949
|
|
20230822,143000,1672234120,10190,10190,10190,10190,8
|
|
20230822,142900,1672152600,10180,10180,10180,10180,80
|
|
20230822,142800,1671338200,10180,10180,10180,10180,634
|
|
20230822,142700,1664884080,10200,10200,10200,10200,20
|
|
20230822,142600,1664680080,10200,10200,10200,10200,0
|
|
20230822,142500,1664680080,10200,10200,10200,10200,10
|
|
20230822,142400,1664578080,10200,10200,10200,10200,216
|
|
20230822,142300,1662374880,10200,10170,10200,10170,207
|
|
20230822,142200,1660269480,10240,10160,10240,10160,1115
|
|
20230822,142100,1648940790,10170,10190,10190,10170,3005
|
|
20230822,142000,1618362430,10180,10190,10190,10180,575
|
|
20230822,141900,1612506180,10220,10220,10220,10220,260
|
|
20230822,141800,1609848980,10190,10220,10220,10190,2107
|
|
20230822,141700,1588370610,10230,10230,10230,10230,1
|
|
20230822,141600,1588360380,10200,10220,10220,10200,214
|
|
20230822,141500,1586177060,10240,10240,10240,10240,83
|
|
20230822,141400,1585327140,10200,10240,10240,10200,490
|
|
20230822,141300,1580311140,10200,10210,10240,10200,812
|
|
20230822,141200,1572019790,10210,10220,10230,10210,262
|
|
20230822,141100,1569343220,10220,10220,10220,10220,101
|
|
20230822,141000,1568311000,10220,10220,10220,10220,1
|
|
20230822,140900,1568300780,10220,10220,10240,10220,9
|
|
20230822,140800,1568208770,10210,10200,10210,10200,378
|
|
20230822,140700,1564349870,10200,10200,10200,10190,509
|
|
20230822,140600,1559163070,10200,10200,10200,10200,61
|
|
20230822,140500,1558540870,10200,10200,10200,10200,372
|
|
20230822,140400,1554746470,10210,10210,10210,10210,447
|
|
20230822,140300,1550182600,10220,10220,10220,10220,5
|
|
20230822,140200,1550131500,10220,10220,10220,10220,281
|
|
20230822,140100,1547259680,10230,10230,10230,10230,1
|
|
20230822,140000,1547249450,10230,10240,10240,10230,52
|
|
20230822,135900,1546717480,10230,10230,10230,10230,51
|
|
20230822,135800,1546195750,10230,10230,10230,10230,8
|
|
20230822,135700,1546113910,10210,10220,10220,10210,1353
|
|
20230822,135600,1532299320,10230,10220,10230,10220,280
|
|
20230822,135500,1529435410,10210,10210,10210,10210,186
|
|
20230822,135400,1527536350,10210,10220,10220,10210,224
|
|
20230822,135300,1525249270,10230,10230,10230,10210,921
|
|
20230822,135200,1515845220,10230,10220,10230,10210,454
|
|
20230822,135100,1511207220,10220,10220,10220,10220,0
|
|
20230822,135000,1511207220,10220,10220,10220,10220,475
|
|
20230822,134900,1506352720,10210,10220,10220,10210,466
|
|
20230822,134800,1501594390,10220,10230,10230,10220,276
|
|
20230822,134700,1498773620,10210,10210,10210,10210,333
|
|
20230822,134600,1495373690,10210,10210,10210,10210,47
|
|
20230822,134500,1494893820,10210,10200,10210,10200,211
|
|
20230822,134400,1492739610,10200,10200,10200,10200,196
|
|
20230822,134300,1490740410,10230,10230,10230,10230,2
|
|
20230822,134200,1490719950,10170,10170,10170,10170,307
|
|
20230822,134100,1487597760,10170,10190,10190,10170,2350
|
|
20230822,134000,1463687170,10190,10200,10200,10190,200
|
|
20230822,133900,1461649110,10180,10180,10180,10180,0
|
|
20230822,133800,1461649110,10180,10200,10200,10180,641
|
|
20230822,133700,1455121960,10220,10220,10220,10220,50
|
|
20230822,133600,1454610960,10230,10230,10230,10230,0
|
|
20230822,133500,1454610960,10230,10230,10230,10230,0
|
|
20230822,133400,1454610960,10230,10230,10230,10230,1
|
|
20230822,133300,1454600730,10230,10230,10230,10180,1374
|
|
20230822,133200,1440604930,10240,10220,10240,10220,6
|
|
20230822,133100,1440543590,10220,10220,10250,10190,5220
|
|
20230822,133000,1387290380,10210,10250,10250,10210,1385
|
|
20230822,132900,1373143000,10220,10230,10230,10220,40
|
|
20230822,132800,1372734150,10230,10230,10230,10230,45
|
|
20230822,132700,1372273800,10230,10230,10230,10230,37
|
|
20230822,132600,1371895290,10250,10250,10250,10230,40
|
|
20230822,132500,1371485630,10250,10250,10250,10250,9
|
|
20230822,132400,1371393380,10250,10250,10250,10250,0
|
|
20230822,132300,1371393380,10250,10220,10250,10220,38
|
|
20230822,132200,1371004990,10220,10220,10220,10220,189
|
|
20230822,132100,1369073410,10220,10240,10250,10220,944
|
|
20230822,132000,1359415980,10240,10240,10240,10230,30
|
|
20230822,131900,1359108880,10230,10240,10250,10230,1326
|
|
20230822,131800,1345537710,10240,10270,10270,10240,2048
|
|
20230822,131700,1324553610,10250,10250,10250,10240,365
|
|
20230822,131600,1320814300,10250,10250,10250,10250,464
|
|
20230822,131500,1316058300,10250,10260,10260,10250,173
|
|
20230822,131400,1314285040,10250,10270,10270,10250,287
|
|
20230822,131300,1311339090,10250,10250,10250,10250,987
|
|
20230822,131200,1301222340,10260,10260,10260,10260,8
|
|
20230822,131100,1301140260,10260,10260,10260,10260,6
|
|
20230822,131000,1301078700,10260,10260,10260,10260,21
|
|
20230822,130900,1300863240,10260,10260,10260,10260,0
|
|
20230822,130800,1300863240,10260,10260,10260,10260,100
|
|
20230822,130700,1299837240,10260,10270,10270,10260,68
|
|
20230822,130600,1299139540,10260,10280,10280,10260,52
|
|
20230822,130500,1298605800,10280,10280,10280,10280,0
|
|
20230822,130400,1298605800,10280,10270,10280,10250,46
|
|
20230822,130300,1298133790,10280,10280,10280,10280,98
|
|
20230822,130200,1297126350,10250,10260,10260,10250,1229
|
|
20230822,130100,1284529080,10260,10260,10260,10250,47
|
|
20230822,130000,1284047310,10250,10250,10250,10250,489
|
|
20230822,125900,1279035060,10250,10260,10260,10250,1000
|
|
20230822,125800,1268784910,10260,10260,10260,10250,925
|
|
20230822,125700,1259303120,10260,10260,10260,10260,71
|
|
20230822,125600,1258574660,10260,10270,10280,10260,1158
|
|
20230822,125500,1246693040,10270,10270,10270,10270,1
|
|
20230822,125400,1246682770,10270,10250,10280,10250,125
|
|
20230822,125300,1245399540,10260,10270,10270,10260,126
|
|
20230822,125200,1244106680,10260,10260,10260,10260,1
|
|
20230822,125100,1244096420,10260,10260,10270,10260,1032
|
|
20230822,125000,1233507810,10270,10300,10300,10270,1493
|
|
20230822,124900,1218173080,10300,10300,10300,10300,0
|
|
20230822,124800,1218173080,10300,10300,10300,10300,1
|
|
20230822,124700,1218162780,10300,10280,10300,10280,18
|
|
20230822,124600,1217977440,10300,10270,10300,10270,216
|
|
20230822,124500,1215758940,10280,10280,10280,10280,1
|
|
20230822,124400,1215748660,10260,10260,10260,10260,1
|
|
20230822,124300,1215738400,10260,10270,10270,10260,1110
|
|
20230822,124200,1204349650,10270,10270,10270,10270,187
|
|
20230822,124100,1202429160,10270,10270,10300,10260,1100
|
|
20230822,124000,1191132780,10300,10300,10300,10300,1
|
|
20230822,123900,1191122480,10270,10300,10300,10270,662
|
|
20230822,123800,1184323680,10270,10270,10270,10270,219
|
|
20230822,123700,1182074550,10300,10270,10300,10270,43
|
|
20230822,123600,1181632910,10270,10280,10280,10270,493
|
|
20230822,123500,1176569700,10300,10290,10300,10270,3357
|
|
20230822,123400,1142084240,10290,10290,10290,10290,91
|
|
20230822,123300,1141147850,10290,10290,10290,10290,182
|
|
20230822,123200,1139275070,10310,10290,10310,10290,276
|
|
20230822,123100,1136435010,10280,10280,10280,10280,252
|
|
20230822,123000,1133844450,10280,10290,10290,10280,1347
|
|
20230822,122900,1119996970,10290,10320,10320,10290,742
|
|
20230822,122800,1112361660,10290,10290,10290,10290,0
|
|
20230822,122700,1112361660,10290,10290,10290,10290,0
|
|
20230822,122600,1112361660,10290,10300,10300,10290,377
|
|
20230822,122500,1108480930,10300,10300,10300,10300,266
|
|
20230822,122400,1105741130,10320,10320,10320,10320,71
|
|
20230822,122300,1105008410,10330,10330,10330,10330,20
|
|
20230822,122200,1104801810,10330,10330,10330,10330,8
|
|
20230822,122100,1104719170,10330,10330,10330,10330,0
|
|
20230822,122000,1104719170,10330,10330,10330,10330,1
|
|
20230822,121900,1104708840,10330,10320,10330,10300,2510
|
|
20230822,121800,1078838470,10320,10320,10320,10320,110
|
|
20230822,121700,1077703270,10320,10320,10330,10320,57
|
|
20230822,121600,1077114930,10320,10320,10320,10320,9
|
|
20230822,121500,1077022050,10320,10320,10320,10320,0
|
|
20230822,121400,1077022050,10320,10320,10320,10320,0
|
|
20230822,121300,1077022050,10320,10320,10330,10320,147
|
|
20230822,121200,1075503600,10330,10330,10330,10330,0
|
|
20230822,121100,1075503600,10330,10330,10330,10330,3
|
|
20230822,121000,1075472610,10330,10330,10330,10330,0
|
|
20230822,120900,1075472610,10330,10320,10330,10320,21
|
|
20230822,120800,1075255850,10330,10320,10330,10320,9
|
|
20230822,120700,1075162960,10330,10330,10330,10320,282
|
|
20230822,120600,1072250400,10310,10310,10310,10310,0
|
|
20230822,120500,1072250400,10310,10310,10310,10310,316
|
|
20230822,120400,1068992440,10300,10300,10300,10300,1877
|
|
20230822,120300,1049659340,10300,10290,10300,10290,276
|
|
20230822,120200,1046816590,10290,10290,10290,10290,4
|
|
20230822,120100,1046775430,10290,10290,10290,10290,157
|
|
20230822,120000,1045159900,10290,10300,10300,10290,21
|
|
20230822,115900,1044943720,10290,10290,10290,10290,371
|
|
20230822,115800,1041126130,10290,10290,10290,10290,151
|
|
20230822,115700,1039572340,10280,10280,10280,10280,800
|
|
20230822,115600,1031348340,10280,10290,10290,10280,88
|
|
20230822,115500,1030443620,10290,10280,10290,10280,8
|
|
20230822,115400,1030361310,10290,10290,10290,10290,31
|
|
20230822,115300,1030042320,10290,10290,10290,10290,22
|
|
20230822,115200,1029815940,10280,10280,10280,10280,0
|
|
20230822,115100,1029815940,10280,10290,10290,10280,121
|
|
20230822,115000,1028571580,10300,10290,10300,10290,10
|
|
20230822,114900,1028468590,10290,10300,10300,10290,723
|
|
20230822,114800,1021028710,10300,10290,10300,10290,187
|
|
20230822,114700,1019104360,10300,10300,10300,10290,20
|
|
20230822,114600,1018898520,10290,10290,10290,10290,1500
|
|
20230822,114500,1003463520,10290,10290,10290,10290,51
|
|
20230822,114400,1002938730,10300,10300,10300,10300,0
|
|
20230822,114300,1002938730,10300,10300,10300,10300,0
|
|
20230822,114200,1002938730,10300,10300,10300,10300,0
|
|
20230822,114100,1002938730,10300,10290,10300,10290,272
|
|
20230822,114000,1000139830,10290,10300,10300,10290,32
|
|
20230822,113900,999810380,10290,10300,10300,10290,45
|
|
20230822,113800,999347080,10300,10300,10300,10290,634
|
|
20230822,113700,992820150,10300,10290,10300,10280,205
|
|
20230822,113600,990712050,10300,10300,10300,10300,205
|
|
20230822,113500,988600550,10280,10280,10280,10280,0
|
|
20230822,113400,988600550,10280,10280,10280,10280,0
|
|
20230822,113300,988600550,10280,10290,10290,10280,100
|
|
20230822,113200,987572000,10290,10290,10290,10290,2
|
|
20230822,113100,987551420,10290,10290,10300,10290,152
|
|
20230822,113000,985986840,10300,10300,10300,10300,0
|
|
20230822,112900,985986840,10300,10300,10300,10300,0
|
|
20230822,112800,985986840,10300,10300,10300,10290,444
|
|
20230822,112700,981414360,10290,10290,10290,10290,95
|
|
20230822,112600,980436810,10290,10290,10290,10290,5
|
|
20230822,112500,980385360,10290,10280,10290,10280,5
|
|
20230822,112400,980333940,10290,10290,10290,10290,21
|
|
20230822,112300,980117850,10290,10280,10290,10280,39
|
|
20230822,112200,979716900,10280,10280,10280,10280,36
|
|
20230822,112100,979346820,10280,10290,10300,10270,334
|
|
20230822,112000,975914660,10260,10280,10280,10260,1000
|
|
20230822,111900,965644680,10270,10270,10270,10270,0
|
|
20230822,111800,965644680,10270,10280,10290,10270,388
|
|
20230822,111700,961656260,10270,10290,10290,10270,359
|
|
20230822,111600,957964910,10290,10290,10300,10290,880
|
|
20230822,111500,948909700,10300,10300,10300,10300,0
|
|
20230822,111400,948909700,10300,10300,10300,10300,439
|
|
20230822,111300,944388000,10300,10310,10310,10300,548
|
|
20230822,111200,938743120,10300,10300,10300,10300,368
|
|
20230822,111100,934952720,10300,10300,10300,10300,1
|
|
20230822,111000,934942420,10300,10310,10310,10300,1232
|
|
20230822,110900,922252760,10310,10320,10320,10310,645
|
|
20230822,110800,915602530,10320,10320,10320,10320,4
|
|
20230822,110700,915561250,10320,10320,10320,10320,51
|
|
20230822,110600,915034930,10310,10310,10310,10310,0
|
|
20230822,110500,915034930,10310,10320,10320,10310,51
|
|
20230822,110400,914509110,10320,10320,10320,10320,7
|
|
20230822,110300,914436870,10320,10320,10320,10310,150
|
|
20230822,110200,912889870,10330,10330,10330,10330,2
|
|
20230822,110100,912869210,10330,10310,10330,10310,119
|
|
20230822,110000,911641720,10310,10310,10310,10310,0
|
|
20230822,105900,911641720,10310,10310,10310,10310,0
|
|
20230822,105800,911641720,10310,10320,10320,10310,242
|
|
20230822,105700,909145910,10320,10320,10320,10320,0
|
|
20230822,105600,909145910,10320,10320,10320,10320,118
|
|
20230822,105500,907928150,10320,10320,10320,10320,7
|
|
20230822,105400,907855910,10330,10330,10330,10330,0
|
|
20230822,105300,907855910,10330,10320,10330,10310,139
|
|
20230822,105200,906421630,10320,10320,10320,10320,490
|
|
20230822,105100,901364830,10320,10330,10330,10320,942
|
|
20230822,105000,891639750,10340,10340,10350,10340,108
|
|
20230822,104900,890522980,10340,10350,10350,10340,577
|
|
20230822,104800,884552090,10350,10350,10350,10350,248
|
|
20230822,104700,881985290,10350,10360,10360,10350,274
|
|
20230822,104600,879146950,10360,10370,10370,10360,573
|
|
20230822,104500,873210490,10370,10370,10370,10370,235
|
|
20230822,104400,870773540,10380,10380,10380,10380,2
|
|
20230822,104300,870752780,10390,10390,10390,10390,1
|
|
20230822,104200,870742390,10400,10400,10410,10400,662
|
|
20230822,104100,863854100,10420,10420,10420,10420,129
|
|
20230822,104000,862509920,10420,10420,10420,10420,4
|
|
20230822,103900,862468240,10410,10430,10430,10410,638
|
|
20230822,103800,855816150,10440,10400,10440,10400,982
|
|
20230822,103700,845582730,10370,10370,10370,10370,3
|
|
20230822,103600,845551620,10360,10360,10360,10360,0
|
|
20230822,103500,845551620,10360,10360,10360,10360,411
|
|
20230822,103400,841293660,10360,10360,10360,10360,0
|
|
20230822,103300,841293660,10360,10360,10360,10360,0
|
|
20230822,103200,841293660,10360,10370,10370,10360,89
|
|
20230822,103100,840371610,10360,10360,10360,10360,0
|
|
20230822,103000,840371610,10360,10360,10360,10360,44
|
|
20230822,102900,839915770,10360,10370,10370,10360,77
|
|
20230822,102800,839118000,10360,10360,10430,10360,1106
|
|
20230822,102700,827591940,10430,10430,10430,10430,0
|
|
20230822,102600,827591940,10430,10440,10440,10430,208
|
|
20230822,102500,825422420,10440,10390,10440,10390,1500
|
|
20230822,102400,809780000,10390,10360,10390,10360,142
|
|
20230822,102300,808307800,10340,10350,10350,10340,100
|
|
20230822,102200,807273100,10350,10350,10350,10350,92
|
|
20230822,102100,806320900,10350,10390,10390,10350,422
|
|
20230822,102000,801945280,10400,10410,10410,10400,159
|
|
20230822,101900,800291640,10410,10410,10410,10410,1
|
|
20230822,101800,800281230,10440,10420,10440,10410,373
|
|
20230822,101700,796393270,10420,10420,10420,10420,9
|
|
20230822,101600,796299490,10440,10440,10440,10430,375
|
|
20230822,101500,792384540,10440,10430,10440,10430,134
|
|
20230822,101400,790985590,10450,10410,10450,10390,5166
|
|
20230822,101300,737187590,10440,10400,10440,10400,1814
|
|
20230822,101200,718277150,10400,10380,10400,10380,966
|
|
20230822,101100,708239110,10370,10380,10380,10370,110
|
|
20230822,101000,707098310,10380,10380,10380,10380,1
|
|
20230822,100900,707087930,10370,10370,10370,10370,3
|
|
20230822,100800,707056820,10370,10370,10370,10370,209
|
|
20230822,100700,704889490,10370,10390,10400,10370,740
|
|
20230822,100600,697204360,10400,10400,10400,10400,96
|
|
20230822,100500,696205960,10400,10400,10400,10400,10
|
|
20230822,100400,696101960,10400,10400,10400,10400,870
|
|
20230822,100300,687053960,10410,10380,10410,10380,2208
|
|
20230822,100200,664094190,10380,10380,10380,10380,417
|
|
20230822,100100,659765730,10380,10370,10380,10370,393
|
|
20230822,100000,655689730,10370,10360,10370,10360,499
|
|
20230822,095900,650519090,10350,10330,10350,10320,4529
|
|
20230822,095800,603723750,10330,10330,10330,10330,3
|
|
20230822,095700,603692760,10330,10300,10330,10300,123
|
|
20230822,095600,602425320,10340,10340,10340,10340,1
|
|
20230822,095500,602414980,10340,10340,10340,10340,7
|
|
20230822,095400,602342600,10340,10340,10340,10340,501
|
|
20230822,095300,597162260,10330,10320,10330,10320,239
|
|
20230822,095200,594694390,10320,10280,10320,10280,234
|
|
20230822,095100,592283670,10280,10280,10280,10280,100
|
|
20230822,095000,591255670,10280,10300,10300,10280,2213
|
|
20230822,094900,568481930,10300,10340,10340,10290,6534
|
|
20230822,094800,501215190,10350,10350,10350,10350,30
|
|
20230822,094700,500904690,10350,10350,10350,10350,106
|
|
20230822,094600,499807590,10350,10290,10350,10290,2020
|
|
20230822,094500,478904510,10290,10340,10340,10290,257
|
|
20230822,094400,476253970,10340,10300,10340,10300,1020
|
|
20230822,094300,465719090,10300,10300,10300,10300,747
|
|
20230822,094200,458024990,10300,10290,10300,10290,846
|
|
20230822,094100,449312260,10290,10270,10290,10270,206
|
|
20230822,094000,447194000,10270,10270,10280,10270,873
|
|
20230822,093900,438228080,10270,10280,10280,10270,7
|
|
20230822,093800,438156130,10290,10270,10290,10270,423
|
|
20230822,093700,433809220,10270,10270,10270,10270,52
|
|
20230822,093600,433275180,10260,10260,10260,10250,143
|
|
20230822,093500,431809120,10260,10270,10270,10260,162
|
|
20230822,093400,430146890,10270,10270,10270,10270,14
|
|
20230822,093300,430003110,10270,10290,10290,10270,217
|
|
20230822,093200,427772720,10290,10280,10290,10280,368
|
|
20230822,093100,423987320,10290,10280,10290,10270,33
|
|
20230822,093000,423648300,10270,10260,10290,10260,56
|
|
20230822,092900,423073680,10250,10290,10290,10240,1534
|
|
20230822,092800,407338640,10270,10290,10290,10270,1602
|
|
20230822,092700,390875950,10290,10280,10300,10280,6
|
|
20230822,092600,390814210,10280,10300,10300,10280,215
|
|
20230822,092500,388603910,10320,10320,10320,10320,8
|
|
20230822,092400,388521350,10330,10270,10330,10260,459
|
|
20230822,092300,383806650,10280,10290,10290,10280,165
|
|
20230822,092200,382110150,10290,10310,10310,10290,1183
|
|
20230822,092100,369927770,10320,10320,10330,10320,982
|
|
20230822,092000,359793500,10330,10330,10330,10330,303
|
|
20230822,091900,356663510,10330,10330,10340,10330,446
|
|
20230822,091800,352053270,10340,10350,10360,10340,278
|
|
20230822,091700,349177290,10350,10360,10360,10340,522
|
|
20230822,091600,343771790,10370,10370,10370,10370,2274
|
|
20230822,091500,320190410,10360,10370,10380,10360,70
|
|
20230822,091400,319464700,10370,10370,10380,10370,123
|
|
20230822,091300,318189170,10370,10350,10370,10350,742
|
|
20230822,091200,310509450,10340,10370,10370,10340,1412
|
|
20230822,091100,295893870,10380,10390,10390,10340,61
|
|
20230822,091000,295261090,10390,10410,10410,10390,75
|
|
20230822,090900,294481040,10410,10440,10440,10410,652
|
|
20230822,090800,287690250,10430,10450,10450,10430,399
|
|
20230822,090700,283525320,10450,10410,10470,10400,8568
|
|
20230822,090600,194273800,10410,10400,10420,10390,1156
|
|
20230822,090500,182245460,10400,10400,10410,10400,559
|
|
20230822,090400,176431840,10400,10360,10400,10350,4597
|
|
20230822,090300,128779960,10360,10370,10370,10330,1055
|
|
20230822,090200,117859090,10370,10370,10370,10340,1942
|
|
20230822,090100,97772440,10380,10370,10390,10330,3902
|
|
20230822,090000,57288400,10330,10300,10380,10300,4971
|