622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191900,650529020,10510,10510,10510,10510,999
|
|
20230821,191800,650529020,10510,10510,10510,10510,0
|
|
20230821,191700,650529020,10510,10510,10510,10510,0
|
|
20230821,191600,650529020,10510,10510,10510,10510,0
|
|
20230821,191500,650529020,10510,10510,10510,10510,0
|
|
20230821,191400,650529020,10510,10510,10510,10510,0
|
|
20230821,191300,650529020,10510,10510,10510,10510,0
|
|
20230821,191200,650529020,10510,10510,10510,10510,0
|
|
20230821,191100,650529020,10510,10510,10510,10510,0
|
|
20230821,191000,650529020,10510,10510,10510,10510,0
|
|
20230821,190900,650529020,10510,10510,10510,10510,0
|
|
20230821,190800,650529020,10510,10510,10510,10510,0
|
|
20230821,190700,650529020,10510,10510,10510,10510,0
|
|
20230821,190600,650529020,10510,10510,10510,10510,0
|
|
20230821,190500,650529020,10510,10510,10510,10510,0
|
|
20230821,190400,650529020,10510,10510,10510,10510,0
|
|
20230821,190300,650529020,10510,10510,10510,10510,0
|
|
20230821,190200,650529020,10510,10510,10510,10510,0
|
|
20230821,190100,650529020,10510,10510,10510,10510,0
|
|
20230821,190000,650529020,10510,10510,10510,10510,0
|
|
20230821,185900,650529020,10510,10510,10510,10510,0
|
|
20230821,185800,650529020,10510,10510,10510,10510,0
|
|
20230821,185700,650529020,10510,10510,10510,10510,0
|
|
20230821,185600,650529020,10510,10510,10510,10510,0
|
|
20230821,185500,650529020,10510,10510,10510,10510,0
|
|
20230821,185400,650529020,10510,10510,10510,10510,0
|
|
20230821,185300,650529020,10510,10510,10510,10510,0
|
|
20230821,185200,650529020,10510,10510,10510,10510,0
|
|
20230821,185100,650529020,10510,10510,10510,10510,0
|
|
20230821,185000,650529020,10510,10510,10510,10510,0
|
|
20230821,184900,650529020,10510,10510,10510,10510,999
|
|
20230821,184800,650529020,10510,10510,10510,10510,0
|
|
20230821,184700,650529020,10510,10510,10510,10510,0
|
|
20230821,184600,650529020,10510,10510,10510,10510,0
|
|
20230821,184500,650529020,10510,10510,10510,10510,0
|
|
20230821,184400,650529020,10510,10510,10510,10510,0
|
|
20230821,184300,650529020,10510,10510,10510,10510,0
|
|
20230821,184200,650529020,10510,10510,10510,10510,0
|
|
20230821,184100,650529020,10510,10510,10510,10510,0
|
|
20230821,184000,650529020,10510,10510,10510,10510,0
|
|
20230821,183900,650529020,10510,10510,10510,10510,0
|
|
20230821,183800,650529020,10510,10510,10510,10510,0
|
|
20230821,183700,650529020,10510,10510,10510,10510,0
|
|
20230821,183600,650529020,10510,10510,10510,10510,0
|
|
20230821,183500,650529020,10510,10510,10510,10510,0
|
|
20230821,183400,650529020,10510,10510,10510,10510,0
|
|
20230821,183300,650529020,10510,10510,10510,10510,0
|
|
20230821,183200,650529020,10510,10510,10510,10510,0
|
|
20230821,183100,650529020,10510,10510,10510,10510,0
|
|
20230821,183000,650529020,10510,10510,10510,10510,0
|
|
20230821,182900,650529020,10510,10510,10510,10510,0
|
|
20230821,182800,650529020,10510,10510,10510,10510,0
|
|
20230821,182700,650529020,10510,10510,10510,10510,0
|
|
20230821,182600,650529020,10510,10510,10510,10510,0
|
|
20230821,182500,650529020,10510,10510,10510,10510,0
|
|
20230821,182400,650529020,10510,10510,10510,10510,0
|
|
20230821,182300,650529020,10510,10510,10510,10510,0
|
|
20230821,182200,650529020,10510,10510,10510,10510,0
|
|
20230821,182100,650529020,10510,10510,10510,10510,0
|
|
20230821,182000,650529020,10510,10510,10510,10510,0
|
|
20230821,181900,650529020,10510,10510,10510,10510,999
|
|
20230821,181800,650529020,10510,10510,10510,10510,0
|
|
20230821,181700,650529020,10510,10510,10510,10510,0
|
|
20230821,181600,650529020,10510,10510,10510,10510,0
|
|
20230821,181500,650529020,10510,10510,10510,10510,0
|
|
20230821,181400,650529020,10510,10510,10510,10510,0
|
|
20230821,181300,650529020,10510,10510,10510,10510,0
|
|
20230821,181200,650529020,10510,10510,10510,10510,0
|
|
20230821,181100,650529020,10510,10510,10510,10510,0
|
|
20230821,181000,650529020,10510,10510,10510,10510,0
|
|
20230821,180900,650529020,10510,10510,10510,10510,0
|
|
20230821,180800,650529020,10510,10510,10510,10510,0
|
|
20230821,180700,650529020,10510,10510,10510,10510,0
|
|
20230821,180600,650529020,10510,10510,10510,10510,0
|
|
20230821,180500,650529020,10510,10510,10510,10510,0
|
|
20230821,180400,650529020,10510,10510,10510,10510,0
|
|
20230821,180300,650529020,10510,10510,10510,10510,0
|
|
20230821,180200,650529020,10510,10510,10510,10510,0
|
|
20230821,180100,650529020,10510,10510,10510,10510,0
|
|
20230821,180000,650529020,10510,10510,10510,10510,0
|
|
20230821,175900,650529020,10510,10510,10510,10510,0
|
|
20230821,175800,650529020,10510,10510,10510,10510,0
|
|
20230821,175700,650529020,10510,10510,10510,10510,0
|
|
20230821,175600,650529020,10510,10510,10510,10510,0
|
|
20230821,175500,650529020,10510,10510,10510,10510,0
|
|
20230821,175400,650529020,10510,10510,10510,10510,0
|
|
20230821,175300,650529020,10510,10510,10510,10510,0
|
|
20230821,175200,650529020,10510,10510,10510,10510,0
|
|
20230821,175100,650529020,10510,10510,10510,10510,0
|
|
20230821,175000,650529020,10510,10510,10510,10510,0
|
|
20230821,174900,650529020,10510,10510,10510,10510,999
|
|
20230821,174800,650529020,10510,10510,10510,10510,0
|
|
20230821,174700,650529020,10510,10510,10510,10510,0
|
|
20230821,174600,650529020,10510,10510,10510,10510,0
|
|
20230821,174500,650529020,10510,10510,10510,10510,0
|
|
20230821,174400,650529020,10510,10510,10510,10510,0
|
|
20230821,174300,650529020,10510,10510,10510,10510,0
|
|
20230821,174200,650529020,10510,10510,10510,10510,0
|
|
20230821,174100,650529020,10510,10510,10510,10510,0
|
|
20230821,174000,650529020,10510,10510,10510,10510,0
|
|
20230821,173900,650529020,10510,10510,10510,10510,0
|
|
20230821,173800,650529020,10510,10510,10510,10510,0
|
|
20230821,173700,650529020,10510,10510,10510,10510,0
|
|
20230821,173600,650529020,10510,10510,10510,10510,0
|
|
20230821,173500,650529020,10510,10510,10510,10510,0
|
|
20230821,173400,650529020,10510,10510,10510,10510,0
|
|
20230821,173300,650529020,10510,10510,10510,10510,0
|
|
20230821,173200,650529020,10510,10510,10510,10510,0
|
|
20230821,173100,650529020,10510,10510,10510,10510,0
|
|
20230821,173000,650529020,10510,10510,10510,10510,0
|
|
20230821,172900,650529020,10510,10510,10510,10510,0
|
|
20230821,172800,650529020,10510,10510,10510,10510,0
|
|
20230821,172700,650529020,10510,10510,10510,10510,0
|
|
20230821,172600,650529020,10510,10510,10510,10510,0
|
|
20230821,172500,650529020,10510,10510,10510,10510,0
|
|
20230821,172400,650529020,10510,10510,10510,10510,0
|
|
20230821,172300,650529020,10510,10510,10510,10510,0
|
|
20230821,172200,650529020,10510,10510,10510,10510,0
|
|
20230821,172100,650529020,10510,10510,10510,10510,0
|
|
20230821,172000,650529020,10510,10510,10510,10510,0
|
|
20230821,171900,650529020,10510,10510,10510,10510,999
|
|
20230821,171800,650529020,10510,10510,10510,10510,0
|
|
20230821,171700,650529020,10510,10510,10510,10510,0
|
|
20230821,171600,650529020,10510,10510,10510,10510,0
|
|
20230821,171500,650529020,10510,10510,10510,10510,0
|
|
20230821,171400,650529020,10510,10510,10510,10510,0
|
|
20230821,171300,650529020,10510,10510,10510,10510,0
|
|
20230821,171200,650529020,10510,10510,10510,10510,0
|
|
20230821,171100,650529020,10510,10510,10510,10510,0
|
|
20230821,171000,650529020,10510,10510,10510,10510,0
|
|
20230821,170900,650529020,10510,10510,10510,10510,0
|
|
20230821,170800,650529020,10510,10510,10510,10510,0
|
|
20230821,170700,650529020,10510,10510,10510,10510,0
|
|
20230821,170600,650529020,10510,10510,10510,10510,0
|
|
20230821,170500,650529020,10510,10510,10510,10510,0
|
|
20230821,170400,650529020,10510,10510,10510,10510,0
|
|
20230821,170300,650529020,10510,10510,10510,10510,0
|
|
20230821,170200,650529020,10510,10510,10510,10510,0
|
|
20230821,170100,650529020,10510,10510,10510,10510,0
|
|
20230821,170000,650529020,10510,10510,10510,10510,0
|
|
20230821,165900,650529020,10510,10510,10510,10510,0
|
|
20230821,165800,650529020,10510,10510,10510,10510,0
|
|
20230821,165700,650529020,10510,10510,10510,10510,0
|
|
20230821,165600,650529020,10510,10510,10510,10510,0
|
|
20230821,165500,650529020,10510,10510,10510,10510,0
|
|
20230821,165400,650529020,10510,10510,10510,10510,0
|
|
20230821,165300,650529020,10510,10510,10510,10510,0
|
|
20230821,165200,650529020,10510,10510,10510,10510,0
|
|
20230821,165100,650529020,10510,10510,10510,10510,0
|
|
20230821,165000,650529020,10510,10510,10510,10510,0
|
|
20230821,164900,650529020,10510,10510,10510,10510,999
|
|
20230821,164800,650529020,10510,10510,10510,10510,0
|
|
20230821,164700,650529020,10510,10510,10510,10510,0
|
|
20230821,164600,650529020,10510,10510,10510,10510,0
|
|
20230821,164500,650529020,10510,10510,10510,10510,0
|
|
20230821,164400,650529020,10510,10510,10510,10510,0
|
|
20230821,164300,650529020,10510,10510,10510,10510,0
|
|
20230821,164200,650529020,10510,10510,10510,10510,0
|
|
20230821,164100,650529020,10510,10510,10510,10510,0
|
|
20230821,164000,650529020,10510,10510,10510,10510,0
|
|
20230821,163900,650529020,10510,10510,10510,10510,0
|
|
20230821,163800,650529020,10510,10510,10510,10510,0
|
|
20230821,163700,650529020,10510,10510,10510,10510,0
|
|
20230821,163600,650529020,10510,10510,10510,10510,0
|
|
20230821,163500,650529020,10510,10510,10510,10510,0
|
|
20230821,163400,650529020,10510,10510,10510,10510,0
|
|
20230821,163300,650529020,10510,10510,10510,10510,0
|
|
20230821,163200,650529020,10510,10510,10510,10510,0
|
|
20230821,163100,650529020,10510,10510,10510,10510,0
|
|
20230821,163000,650529020,10510,10510,10510,10510,0
|
|
20230821,162900,650529020,10510,10510,10510,10510,0
|
|
20230821,162800,650529020,10510,10510,10510,10510,0
|
|
20230821,162700,650529020,10510,10510,10510,10510,0
|
|
20230821,162600,650529020,10510,10510,10510,10510,0
|
|
20230821,162500,650529020,10510,10510,10510,10510,0
|
|
20230821,162400,650529020,10510,10510,10510,10510,0
|
|
20230821,162300,650529020,10510,10510,10510,10510,0
|
|
20230821,162200,650529020,10510,10510,10510,10510,0
|
|
20230821,162100,650529020,10510,10510,10510,10510,0
|
|
20230821,162000,650529020,10510,10510,10510,10510,0
|
|
20230821,161900,650529020,10510,10510,10510,10510,999
|
|
20230821,161800,650529020,10510,10510,10510,10510,0
|
|
20230821,161700,650529020,10510,10510,10510,10510,0
|
|
20230821,161600,650529020,10510,10510,10510,10510,0
|
|
20230821,161500,650529020,10510,10510,10510,10510,0
|
|
20230821,161400,650529020,10510,10510,10510,10510,0
|
|
20230821,161300,650529020,10510,10510,10510,10510,0
|
|
20230821,161200,650529020,10510,10510,10510,10510,0
|
|
20230821,161100,650529020,10510,10510,10510,10510,0
|
|
20230821,161000,650529020,10510,10510,10510,10510,0
|
|
20230821,160900,650529020,10510,10510,10510,10510,0
|
|
20230821,160800,650529020,10510,10510,10510,10510,0
|
|
20230821,160700,650529020,10510,10510,10510,10510,0
|
|
20230821,160600,650529020,10510,10510,10510,10510,0
|
|
20230821,160500,650529020,10510,10510,10510,10510,0
|
|
20230821,160400,650529020,10510,10510,10510,10510,0
|
|
20230821,160300,650529020,10510,10510,10510,10510,0
|
|
20230821,160200,650529020,10510,10510,10510,10510,0
|
|
20230821,160100,650529020,10510,10510,10510,10510,0
|
|
20230821,160000,650529020,10510,10510,10510,10510,0
|
|
20230821,155900,650529020,10510,10510,10510,10510,0
|
|
20230821,155800,650529020,10510,10510,10510,10510,0
|
|
20230821,155700,650529020,10510,10510,10510,10510,0
|
|
20230821,155600,650529020,10510,10510,10510,10510,0
|
|
20230821,155500,650529020,10510,10510,10510,10510,0
|
|
20230821,155400,650529020,10510,10510,10510,10510,0
|
|
20230821,155300,650529020,10510,10510,10510,10510,0
|
|
20230821,155200,650529020,10510,10510,10510,10510,0
|
|
20230821,155100,650529020,10510,10510,10510,10510,0
|
|
20230821,155000,650529020,10510,10510,10510,10510,0
|
|
20230821,154900,650529020,10510,10510,10510,10510,999
|
|
20230821,154800,650529020,10510,10510,10510,10510,0
|
|
20230821,154700,650529020,10510,10510,10510,10510,0
|
|
20230821,154600,650529020,10510,10510,10510,10510,0
|
|
20230821,154500,650529020,10510,10510,10510,10510,0
|
|
20230821,154400,650529020,10510,10510,10510,10510,0
|
|
20230821,154300,650529020,10510,10510,10510,10510,0
|
|
20230821,154200,650529020,10510,10510,10510,10510,0
|
|
20230821,154100,650529020,10510,10510,10510,10510,0
|
|
20230821,154000,650529020,10510,10510,10510,10510,0
|
|
20230821,153900,650529020,10510,10510,10510,10510,0
|
|
20230821,153800,650529020,10510,10510,10510,10510,0
|
|
20230821,153700,650529020,10510,10510,10510,10510,0
|
|
20230821,153600,650529020,10510,10510,10510,10510,0
|
|
20230821,153500,650529020,10510,10510,10510,10510,0
|
|
20230821,153400,650529020,10510,10510,10510,10510,0
|
|
20230821,153300,650529020,10510,10510,10510,10510,0
|
|
20230821,153200,650529020,10510,10510,10510,10510,0
|
|
20230821,153100,650529020,10510,10510,10510,10510,0
|
|
20230821,153000,650529020,10510,10510,10510,10510,999
|
|
20230821,152900,640029530,10500,10500,10500,10500,0
|
|
20230821,152800,640029530,10500,10500,10500,10500,0
|
|
20230821,152700,640029530,10500,10500,10500,10500,0
|
|
20230821,152600,640029530,10500,10500,10500,10500,0
|
|
20230821,152500,640029530,10500,10500,10500,10500,0
|
|
20230821,152400,640029530,10500,10500,10500,10500,0
|
|
20230821,152300,640029530,10500,10500,10500,10500,0
|
|
20230821,152200,640029530,10500,10500,10500,10500,0
|
|
20230821,152100,640029530,10500,10500,10500,10500,0
|
|
20230821,152000,640029530,10500,10500,10500,10500,0
|
|
20230821,151900,640029530,10500,10470,10500,10400,570
|
|
20230821,151800,634061100,10420,10420,10420,10420,20
|
|
20230821,151700,633852700,10480,10440,10480,10400,392
|
|
20230821,151600,629773590,10480,10470,10480,10470,30
|
|
20230821,151500,629459390,10480,10480,10480,10480,0
|
|
20230821,151400,629459390,10480,10480,10480,10480,0
|
|
20230821,151300,629459390,10480,10470,10480,10470,10
|
|
20230821,151200,629354630,10490,10490,10490,10490,0
|
|
20230821,151100,629354630,10490,10410,10490,10410,675
|
|
20230821,151000,622303910,10400,10390,10400,10390,677
|
|
20230821,150900,615263910,10390,10380,10390,10350,1652
|
|
20230821,150800,598140880,10370,10370,10370,10370,97
|
|
20230821,150700,597134990,10370,10370,10370,10370,8
|
|
20230821,150600,597052030,10370,10380,10380,10370,45
|
|
20230821,150500,596585370,10400,10400,10400,10400,0
|
|
20230821,150400,596585370,10400,10400,10400,10400,4
|
|
20230821,150300,596543770,10400,10400,10400,10400,0
|
|
20230821,150200,596543770,10400,10400,10400,10400,0
|
|
20230821,150100,596543770,10400,10400,10400,10400,13
|
|
20230821,150000,596408570,10370,10370,10370,10370,0
|
|
20230821,145900,596408570,10370,10370,10370,10370,557
|
|
20230821,145800,590632480,10390,10380,10390,10380,242
|
|
20230821,145700,588118540,10380,10380,10380,10380,0
|
|
20230821,145600,588118540,10380,10380,10380,10380,0
|
|
20230821,145500,588118540,10380,10380,10380,10380,56
|
|
20230821,145400,587537260,10380,10380,10380,10380,100
|
|
20230821,145300,586499260,10380,10380,10380,10380,148
|
|
20230821,145200,584963020,10390,10390,10390,10390,13
|
|
20230821,145100,584827950,10400,10400,10400,10400,2
|
|
20230821,145000,584807150,10400,10400,10400,10400,12
|
|
20230821,144900,584682350,10400,10400,10400,10400,0
|
|
20230821,144800,584682350,10400,10400,10400,10400,2
|
|
20230821,144700,584661550,10400,10390,10400,10390,99
|
|
20230821,144600,583632920,10390,10390,10390,10390,0
|
|
20230821,144500,583632920,10390,10390,10390,10390,0
|
|
20230821,144400,583632920,10390,10390,10390,10390,1
|
|
20230821,144300,583622530,10370,10380,10380,10370,2
|
|
20230821,144200,583601780,10370,10370,10370,10370,0
|
|
20230821,144100,583601780,10370,10390,10390,10370,263
|
|
20230821,144000,580874370,10390,10390,10390,10390,0
|
|
20230821,143900,580874370,10390,10390,10390,10390,0
|
|
20230821,143800,580874370,10390,10390,10390,10390,51
|
|
20230821,143700,580344480,10400,10400,10400,10400,0
|
|
20230821,143600,580344480,10400,10400,10400,10400,0
|
|
20230821,143500,580344480,10400,10400,10400,10400,0
|
|
20230821,143400,580344480,10400,10400,10400,10400,0
|
|
20230821,143300,580344480,10400,10400,10400,10400,0
|
|
20230821,143200,580344480,10400,10400,10400,10400,0
|
|
20230821,143100,580344480,10400,10400,10400,10400,11
|
|
20230821,143000,580230080,10370,10370,10370,10370,0
|
|
20230821,142900,580230080,10370,10390,10390,10370,2800
|
|
20230821,142800,551159730,10390,10390,10390,10390,453
|
|
20230821,142700,546453060,10400,10410,10410,10400,118
|
|
20230821,142600,545225830,10420,10420,10420,10420,0
|
|
20230821,142500,545225830,10420,10420,10420,10420,0
|
|
20230821,142400,545225830,10420,10420,10420,10420,0
|
|
20230821,142300,545225830,10420,10420,10420,10420,0
|
|
20230821,142200,545225830,10420,10420,10420,10420,0
|
|
20230821,142100,545225830,10420,10420,10420,10420,0
|
|
20230821,142000,545225830,10420,10420,10420,10420,14
|
|
20230821,141900,545079950,10420,10420,10420,10420,0
|
|
20230821,141800,545079950,10420,10420,10420,10390,495
|
|
20230821,141700,539924850,10390,10390,10390,10390,100
|
|
20230821,141600,538885850,10390,10390,10390,10390,0
|
|
20230821,141500,538885850,10390,10390,10390,10390,323
|
|
20230821,141400,535529880,10390,10390,10390,10390,0
|
|
20230821,141300,535529880,10390,10420,10420,10390,1132
|
|
20230821,141200,523751080,10420,10420,10420,10420,0
|
|
20230821,141100,523751080,10420,10420,10420,10420,169
|
|
20230821,141000,521990100,10430,10430,10430,10430,415
|
|
20230821,140900,517661650,10460,10460,10460,10460,41
|
|
20230821,140800,517232790,10460,10460,10460,10460,1
|
|
20230821,140700,517222330,10430,10430,10430,10430,0
|
|
20230821,140600,517222330,10430,10430,10430,10430,22
|
|
20230821,140500,516992870,10470,10470,10470,10470,0
|
|
20230821,140400,516992870,10470,10470,10470,10470,0
|
|
20230821,140300,516992870,10470,10470,10470,10470,0
|
|
20230821,140200,516992870,10470,10470,10470,10470,3
|
|
20230821,140100,516961460,10420,10440,10440,10420,1000
|
|
20230821,140000,506534670,10440,10470,10470,10440,1669
|
|
20230821,135900,489098430,10470,10470,10470,10470,0
|
|
20230821,135800,489098430,10470,10470,10470,10470,0
|
|
20230821,135700,489098430,10470,10470,10470,10470,89
|
|
20230821,135600,488166600,10450,10450,10450,10450,5
|
|
20230821,135500,488114350,10450,10460,10460,10450,20
|
|
20230821,135400,487905340,10470,10470,10470,10470,8
|
|
20230821,135300,487821580,10470,10470,10470,10470,0
|
|
20230821,135200,487821580,10470,10470,10470,10460,34
|
|
20230821,135100,487465910,10470,10470,10470,10470,0
|
|
20230821,135000,487465910,10470,10470,10470,10470,0
|
|
20230821,134900,487465910,10470,10470,10470,10470,0
|
|
20230821,134800,487465910,10470,10470,10470,10470,20
|
|
20230821,134700,487256510,10470,10470,10470,10470,32
|
|
20230821,134600,486921470,10490,10490,10490,10490,0
|
|
20230821,134500,486921470,10490,10490,10490,10490,5
|
|
20230821,134400,486869020,10510,10510,10510,10510,0
|
|
20230821,134300,486869020,10510,10510,10510,10510,0
|
|
20230821,134200,486869020,10510,10510,10510,10510,0
|
|
20230821,134100,486869020,10510,10510,10510,10510,0
|
|
20230821,134000,486869020,10510,10510,10510,10510,5
|
|
20230821,133900,486816470,10460,10460,10460,10460,0
|
|
20230821,133800,486816470,10460,10460,10460,10460,0
|
|
20230821,133700,486816470,10460,10480,10480,10460,1054
|
|
20230821,133600,475780770,10480,10480,10480,10480,1
|
|
20230821,133500,475770290,10510,10510,10510,10510,0
|
|
20230821,133400,475770290,10510,10510,10510,10510,0
|
|
20230821,133300,475770290,10510,10490,10520,10480,41
|
|
20230821,133200,475340250,10490,10490,10490,10490,0
|
|
20230821,133100,475340250,10490,10490,10490,10490,1
|
|
20230821,133000,475329760,10480,10480,10480,10480,20
|
|
20230821,132900,475120160,10480,10480,10480,10480,150
|
|
20230821,132800,473548160,10490,10490,10490,10490,0
|
|
20230821,132700,473548160,10490,10490,10490,10490,0
|
|
20230821,132600,473548160,10490,10490,10490,10490,0
|
|
20230821,132500,473548160,10490,10490,10490,10490,30
|
|
20230821,132400,473233460,10490,10490,10490,10490,0
|
|
20230821,132300,473233460,10490,10490,10490,10490,0
|
|
20230821,132200,473233460,10490,10490,10490,10490,0
|
|
20230821,132100,473233460,10490,10490,10490,10490,0
|
|
20230821,132000,473233460,10490,10490,10490,10490,4
|
|
20230821,131900,473191500,10490,10490,10490,10490,9
|
|
20230821,131800,473097090,10490,10490,10490,10490,0
|
|
20230821,131700,473097090,10490,10490,10490,10490,20
|
|
20230821,131600,472887290,10500,10500,10500,10500,16
|
|
20230821,131500,472719290,10530,10530,10530,10530,0
|
|
20230821,131400,472719290,10530,10530,10530,10530,0
|
|
20230821,131300,472719290,10530,10530,10530,10530,201
|
|
20230821,131200,470602760,10490,10490,10490,10490,1
|
|
20230821,131100,470592270,10540,10540,10540,10540,0
|
|
20230821,131000,470592270,10540,10540,10540,10540,0
|
|
20230821,130900,470592270,10540,10540,10540,10540,0
|
|
20230821,130800,470592270,10540,10540,10540,10540,0
|
|
20230821,130700,470592270,10540,10540,10540,10540,2
|
|
20230821,130600,470571190,10540,10540,10540,10540,0
|
|
20230821,130500,470571190,10540,10540,10540,10540,0
|
|
20230821,130400,470571190,10540,10540,10540,10540,0
|
|
20230821,130300,470571190,10540,10540,10540,10540,0
|
|
20230821,130200,470571190,10540,10540,10540,10540,21
|
|
20230821,130100,470349850,10500,10500,10500,10500,0
|
|
20230821,130000,470349850,10500,10500,10500,10500,0
|
|
20230821,125900,470349850,10500,10500,10500,10500,0
|
|
20230821,125800,470349850,10500,10500,10500,10500,0
|
|
20230821,125700,470349850,10500,10500,10500,10500,117
|
|
20230821,125600,469121350,10500,10500,10500,10500,0
|
|
20230821,125500,469121350,10500,10500,10500,10500,0
|
|
20230821,125400,469121350,10500,10500,10500,10500,5
|
|
20230821,125300,469068850,10500,10500,10500,10500,1
|
|
20230821,125200,469058350,10500,10500,10500,10500,4
|
|
20230821,125100,469016350,10500,10500,10500,10500,82
|
|
20230821,125000,468155350,10550,10540,10550,10540,500
|
|
20230821,124900,462880730,10540,10540,10540,10540,18
|
|
20230821,124800,462691010,10540,10540,10540,10540,22
|
|
20230821,124700,462459130,10500,10500,10500,10500,0
|
|
20230821,124600,462459130,10500,10500,10500,10500,0
|
|
20230821,124500,462459130,10500,10500,10500,10500,0
|
|
20230821,124400,462459130,10500,10480,10500,10480,53
|
|
20230821,124300,461902710,10480,10480,10480,10480,2
|
|
20230821,124200,461881750,10480,10540,10540,10480,244
|
|
20230821,124100,459320240,10540,10540,10540,10540,0
|
|
20230821,124000,459320240,10540,10540,10540,10540,141
|
|
20230821,123900,457834100,10550,10550,10550,10550,0
|
|
20230821,123800,457834100,10550,10550,10550,10550,0
|
|
20230821,123700,457834100,10550,10550,10550,10550,0
|
|
20230821,123600,457834100,10550,10550,10550,10550,284
|
|
20230821,123500,454837900,10550,10550,10550,10550,0
|
|
20230821,123400,454837900,10550,10550,10550,10550,0
|
|
20230821,123300,454837900,10550,10550,10550,10550,0
|
|
20230821,123200,454837900,10550,10500,10550,10500,1000
|
|
20230821,123100,444310250,10490,10490,10490,10490,500
|
|
20230821,123000,439065250,10480,10480,10480,10480,0
|
|
20230821,122900,439065250,10480,10480,10480,10480,0
|
|
20230821,122800,439065250,10480,10500,10500,10480,79
|
|
20230821,122700,438236770,10500,10520,10520,10500,79
|
|
20230821,122600,437406660,10530,10530,10530,10530,16
|
|
20230821,122500,437238180,10530,10530,10530,10530,0
|
|
20230821,122400,437238180,10530,10530,10530,10530,3
|
|
20230821,122300,437206590,10520,10520,10520,10520,20
|
|
20230821,122200,436996190,10520,10520,10520,10520,0
|
|
20230821,122100,436996190,10520,10520,10520,10520,0
|
|
20230821,122000,436996190,10520,10520,10520,10520,0
|
|
20230821,121900,436996190,10520,10520,10520,10520,4
|
|
20230821,121800,436954110,10520,10520,10520,10520,0
|
|
20230821,121700,436954110,10520,10520,10520,10520,38
|
|
20230821,121600,436554350,10520,10520,10520,10520,0
|
|
20230821,121500,436554350,10520,10520,10520,10520,60
|
|
20230821,121400,435923150,10490,10500,10510,10490,35
|
|
20230821,121300,435555930,10510,10510,10510,10510,0
|
|
20230821,121200,435555930,10510,10510,10510,10510,0
|
|
20230821,121100,435555930,10510,10510,10510,10510,1
|
|
20230821,121000,435545420,10510,10510,10510,10510,0
|
|
20230821,120900,435545420,10510,10510,10510,10510,0
|
|
20230821,120800,435545420,10510,10510,10510,10510,0
|
|
20230821,120700,435545420,10510,10510,10510,10510,0
|
|
20230821,120600,435545420,10510,10510,10510,10510,22
|
|
20230821,120500,435314200,10520,10520,10520,10520,0
|
|
20230821,120400,435314200,10520,10520,10520,10520,0
|
|
20230821,120300,435314200,10520,10520,10520,10520,11
|
|
20230821,120200,435198480,10530,10530,10530,10530,0
|
|
20230821,120100,435198480,10530,10530,10530,10530,0
|
|
20230821,120000,435198480,10530,10530,10530,10530,0
|
|
20230821,115900,435198480,10530,10530,10530,10530,0
|
|
20230821,115800,435198480,10530,10530,10530,10530,0
|
|
20230821,115700,435198480,10530,10530,10530,10530,1
|
|
20230821,115600,435187950,10520,10520,10520,10520,20
|
|
20230821,115500,434977550,10460,10460,10460,10460,0
|
|
20230821,115400,434977550,10460,10460,10460,10460,10
|
|
20230821,115300,434872950,10460,10460,10460,10460,0
|
|
20230821,115200,434872950,10460,10460,10460,10460,0
|
|
20230821,115100,434872950,10460,10460,10460,10460,0
|
|
20230821,115000,434872950,10460,10460,10460,10460,0
|
|
20230821,114900,434872950,10460,10460,10460,10460,0
|
|
20230821,114800,434872950,10460,10460,10460,10460,0
|
|
20230821,114700,434872950,10460,10460,10460,10460,0
|
|
20230821,114600,434872950,10460,10460,10460,10460,5
|
|
20230821,114500,434820650,10550,10450,10550,10450,59
|
|
20230821,114400,434201420,10550,10550,10550,10550,1
|
|
20230821,114300,434190870,10550,10550,10550,10550,0
|
|
20230821,114200,434190870,10550,10550,10550,10550,0
|
|
20230821,114100,434190870,10550,10520,10550,10520,70
|
|
20230821,114000,433454120,10430,10490,10490,10430,425
|
|
20230821,113900,429017940,10450,10450,10450,10450,0
|
|
20230821,113800,429017940,10450,10450,10450,10450,2
|
|
20230821,113700,428997040,10450,10460,10460,10450,600
|
|
20230821,113600,422726750,10450,10450,10450,10450,0
|
|
20230821,113500,422726750,10450,10450,10450,10450,0
|
|
20230821,113400,422726750,10450,10450,10450,10450,3
|
|
20230821,113300,422695400,10520,10520,10520,10520,1
|
|
20230821,113200,422684880,10500,10500,10500,10500,0
|
|
20230821,113100,422684880,10500,10500,10500,10500,88
|
|
20230821,113000,421760880,10450,10450,10450,10450,0
|
|
20230821,112900,421760880,10450,10450,10450,10450,0
|
|
20230821,112800,421760880,10450,10460,10460,10450,87
|
|
20230821,112700,420851630,10460,10460,10460,10460,0
|
|
20230821,112600,420851630,10460,10460,10460,10460,64
|
|
20230821,112500,420182190,10530,10530,10530,10530,0
|
|
20230821,112400,420182190,10530,10530,10530,10530,0
|
|
20230821,112300,420182190,10530,10530,10530,10530,0
|
|
20230821,112200,420182190,10530,10530,10530,10530,2
|
|
20230821,112100,420161130,10530,10480,10530,10470,178
|
|
20230821,112000,418296810,10530,10530,10530,10530,4
|
|
20230821,111900,418254690,10520,10520,10520,10520,0
|
|
20230821,111800,418254690,10520,10520,10530,10520,17
|
|
20230821,111700,418075830,10520,10520,10520,10520,0
|
|
20230821,111600,418075830,10520,10520,10520,10520,0
|
|
20230821,111500,418075830,10520,10540,10540,10520,47
|
|
20230821,111400,417580600,10540,10540,10540,10540,0
|
|
20230821,111300,417580600,10540,10540,10540,10540,10
|
|
20230821,111200,417475200,10540,10530,10540,10530,5
|
|
20230821,111100,417422540,10480,10480,10480,10480,3
|
|
20230821,111000,417391100,10530,10530,10530,10530,0
|
|
20230821,110900,417391100,10530,10530,10530,10530,0
|
|
20230821,110800,417391100,10530,10530,10530,10530,0
|
|
20230821,110700,417391100,10530,10530,10530,10530,0
|
|
20230821,110600,417391100,10530,10530,10530,10530,0
|
|
20230821,110500,417391100,10530,10530,10530,10530,0
|
|
20230821,110400,417391100,10530,10530,10530,10530,0
|
|
20230821,110300,417391100,10530,10530,10530,10530,0
|
|
20230821,110200,417391100,10530,10530,10530,10530,1
|
|
20230821,110100,417380570,10480,10480,10480,10480,130
|
|
20230821,110000,416018170,10530,10530,10530,10530,20
|
|
20230821,105900,415807570,10530,10530,10530,10530,0
|
|
20230821,105800,415807570,10530,10530,10530,10530,0
|
|
20230821,105700,415807570,10530,10530,10530,10530,0
|
|
20230821,105600,415807570,10530,10530,10530,10530,0
|
|
20230821,105500,415807570,10530,10480,10530,10480,4
|
|
20230821,105400,415765600,10480,10480,10480,10480,148
|
|
20230821,105300,414214560,10490,10490,10490,10490,88
|
|
20230821,105200,413291440,10500,10510,10510,10500,61
|
|
20230821,105100,412650830,10510,10520,10520,10510,5
|
|
20230821,105000,412598250,10530,10530,10530,10530,3
|
|
20230821,104900,412566660,10550,10550,10550,10550,0
|
|
20230821,104800,412566660,10550,10550,10550,10550,0
|
|
20230821,104700,412566660,10550,10550,10550,10550,0
|
|
20230821,104600,412566660,10550,10550,10550,10550,1
|
|
20230821,104500,412556110,10480,10490,10490,10480,100
|
|
20230821,104400,411507710,10550,10550,10550,10550,27
|
|
20230821,104300,411222860,10550,10550,10550,10550,188
|
|
20230821,104200,409239460,10550,10550,10550,10550,0
|
|
20230821,104100,409239460,10550,10550,10550,10550,0
|
|
20230821,104000,409239460,10550,10520,10550,10520,10
|
|
20230821,103900,409134170,10540,10530,10540,10530,94
|
|
20230821,103800,408143830,10550,10550,10550,10550,0
|
|
20230821,103700,408143830,10550,10550,10550,10550,0
|
|
20230821,103600,408143830,10550,10510,10550,10500,151
|
|
20230821,103500,406557780,10550,10520,10550,10510,206
|
|
20230821,103400,404391680,10560,10540,10560,10530,1128
|
|
20230821,103300,392493650,10520,10510,10520,10510,105
|
|
20230821,103200,391390000,10520,10520,10520,10520,100
|
|
20230821,103100,390338000,10550,10550,10550,10550,0
|
|
20230821,103000,390338000,10550,10550,10550,10550,0
|
|
20230821,102900,390338000,10550,10550,10550,10550,0
|
|
20230821,102800,390338000,10550,10550,10550,10550,0
|
|
20230821,102700,390338000,10550,10500,10550,10500,31
|
|
20230821,102600,390011840,10490,10420,10490,10420,3529
|
|
20230821,102500,353090800,10420,10430,10430,10420,1317
|
|
20230821,102400,339366020,10430,10430,10430,10430,556
|
|
20230821,102300,333566940,10430,10440,10440,10430,659
|
|
20230821,102200,326691000,10470,10470,10470,10470,0
|
|
20230821,102100,326691000,10470,10470,10470,10470,0
|
|
20230821,102000,326691000,10470,10470,10470,10470,2
|
|
20230821,101900,326670060,10470,10470,10470,10470,1
|
|
20230821,101800,326659590,10440,10440,10440,10440,39
|
|
20230821,101700,326252430,10440,10440,10440,10440,51
|
|
20230821,101600,325719990,10430,10450,10450,10430,1299
|
|
20230821,101500,312153540,10460,10470,10470,10460,141
|
|
20230821,101400,310678160,10470,10470,10470,10470,118
|
|
20230821,101300,309442700,10480,10480,10480,10480,1
|
|
20230821,101200,309432220,10490,10490,10490,10490,145
|
|
20230821,101100,307911170,10510,10510,10510,10510,50
|
|
20230821,101000,307385670,10500,10520,10520,10500,124
|
|
20230821,100900,306082650,10530,10530,10530,10530,0
|
|
20230821,100800,306082650,10530,10530,10530,10530,1
|
|
20230821,100700,306072120,10490,10490,10490,10490,0
|
|
20230821,100600,306072120,10490,10490,10490,10490,300
|
|
20230821,100500,302925120,10500,10500,10500,10500,78
|
|
20230821,100400,302106120,10520,10520,10520,10520,6
|
|
20230821,100300,302043000,10520,10520,10520,10520,0
|
|
20230821,100200,302043000,10520,10520,10520,10520,4
|
|
20230821,100100,302000920,10490,10500,10500,10490,480
|
|
20230821,100000,296964620,10530,10530,10530,10530,1
|
|
20230821,095900,296954090,10540,10540,10540,10540,0
|
|
20230821,095800,296954090,10540,10540,10540,10540,2
|
|
20230821,095700,296933010,10470,10520,10520,10470,400
|
|
20230821,095600,292744480,10470,10470,10470,10470,1
|
|
20230821,095500,292734010,10470,10470,10470,10470,2
|
|
20230821,095400,292713070,10550,10550,10550,10550,0
|
|
20230821,095300,292713070,10550,10460,10550,10460,111
|
|
20230821,095200,291550000,10460,10480,10550,10460,279
|
|
20230821,095100,288627830,10460,10490,10490,10460,233
|
|
20230821,095000,286188580,10480,10510,10510,10480,1061
|
|
20230821,094900,275044680,10520,10510,10520,10510,19
|
|
20230821,094800,274844890,10500,10490,10500,10490,450
|
|
20230821,094700,270123890,10550,10550,10550,10550,0
|
|
20230821,094600,270123890,10550,10550,10550,10550,0
|
|
20230821,094500,270123890,10550,10550,10550,10550,0
|
|
20230821,094400,270123890,10550,10550,10550,10550,3
|
|
20230821,094300,270092240,10540,10540,10540,10540,0
|
|
20230821,094200,270092240,10540,10540,10540,10540,613
|
|
20230821,094100,263631220,10540,10540,10540,10540,0
|
|
20230821,094000,263631220,10540,10540,10540,10540,20
|
|
20230821,093900,263420420,10540,10540,10540,10540,1
|
|
20230821,093800,263409880,10540,10490,10540,10490,274
|
|
20230821,093700,260531520,10490,10490,10490,10490,7
|
|
20230821,093600,260458090,10500,10460,10500,10440,568
|
|
20230821,093500,254525410,10460,10470,10470,10460,88
|
|
20230821,093400,253604080,10470,10470,10470,10470,17
|
|
20230821,093300,253426090,10470,10470,10470,10470,2
|
|
20230821,093200,253405150,10450,10450,10450,10450,180
|
|
20230821,093100,251524150,10450,10460,10460,10450,937
|
|
20230821,093000,241731130,10470,10480,10480,10470,100
|
|
20230821,092900,240684100,10480,10520,10520,10480,163
|
|
20230821,092800,238975740,10530,10530,10530,10530,0
|
|
20230821,092700,238975740,10530,10480,10530,10470,49
|
|
20230821,092600,238462410,10470,10470,10470,10470,0
|
|
20230821,092500,238462410,10470,10470,10470,10470,360
|
|
20230821,092400,234693210,10450,10450,10450,10450,6
|
|
20230821,092300,234630510,10450,10470,10470,10450,56
|
|
20230821,092200,234044960,10480,10510,10510,10470,2205
|
|
20230821,092100,210925230,10510,10510,10510,10510,390
|
|
20230821,092000,206826330,10590,10540,10590,10540,59
|
|
20230821,091900,206204020,10540,10540,10540,10540,368
|
|
20230821,091800,202325300,10540,10450,10540,10440,766
|
|
20230821,091700,194323550,10460,10470,10470,10460,600
|
|
20230821,091600,188044420,10550,10590,10650,10460,1634
|
|
20230821,091500,170783690,10580,10490,10580,10490,1200
|
|
20230821,091400,158154690,10450,10450,10460,10450,314
|
|
20230821,091300,154873060,10450,10450,10480,10450,1156
|
|
20230821,091200,142789830,10450,10450,10460,10450,113
|
|
20230821,091100,141608940,10450,10450,10450,10450,100
|
|
20230821,091000,140563940,10450,10500,10500,10450,105
|
|
20230821,090900,139466440,10500,10530,10530,10500,158
|
|
20230821,090800,137804090,10660,10660,10660,10660,0
|
|
20230821,090700,137804090,10660,10660,10670,10650,494
|
|
20230821,090600,132535990,10670,10490,10670,10250,3917
|
|
20230821,090500,91800930,10510,10550,10550,10480,903
|
|
20230821,090400,82305660,10550,10610,10690,10550,1029
|
|
20230821,090300,71374400,10680,10680,10690,10680,600
|
|
20230821,090200,64961820,10690,10670,10690,10550,1649
|
|
20230821,090100,47445980,10580,10650,10670,10580,530
|
|
20230821,090000,41792740,10670,10680,10680,10570,3915
|