578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183500,111279390,11660,11660,11660,11660,157
|
|
20230821,183400,111279390,11660,11660,11660,11660,0
|
|
20230821,183300,111279390,11660,11660,11660,11660,0
|
|
20230821,183200,111279390,11660,11660,11660,11660,0
|
|
20230821,183100,111279390,11660,11660,11660,11660,0
|
|
20230821,183000,111279390,11660,11660,11660,11660,0
|
|
20230821,182900,111279390,11660,11660,11660,11660,0
|
|
20230821,182800,111279390,11660,11660,11660,11660,0
|
|
20230821,182700,111279390,11660,11660,11660,11660,0
|
|
20230821,182600,111279390,11660,11660,11660,11660,0
|
|
20230821,182500,111279390,11660,11660,11660,11660,0
|
|
20230821,182400,111279390,11660,11660,11660,11660,0
|
|
20230821,182300,111279390,11660,11660,11660,11660,0
|
|
20230821,182200,111279390,11660,11660,11660,11660,0
|
|
20230821,182100,111279390,11660,11660,11660,11660,0
|
|
20230821,182000,111279390,11660,11660,11660,11660,0
|
|
20230821,181900,111279390,11660,11660,11660,11660,0
|
|
20230821,181800,111279390,11660,11660,11660,11660,0
|
|
20230821,181700,111279390,11660,11660,11660,11660,0
|
|
20230821,181600,111279390,11660,11660,11660,11660,0
|
|
20230821,181500,111279390,11660,11660,11660,11660,0
|
|
20230821,181400,111279390,11660,11660,11660,11660,0
|
|
20230821,181300,111279390,11660,11660,11660,11660,0
|
|
20230821,181200,111279390,11660,11660,11660,11660,0
|
|
20230821,181100,111279390,11660,11660,11660,11660,0
|
|
20230821,181000,111279390,11660,11660,11660,11660,0
|
|
20230821,180900,111279390,11660,11660,11660,11660,0
|
|
20230821,180800,111279390,11660,11660,11660,11660,0
|
|
20230821,180700,111279390,11660,11660,11660,11660,0
|
|
20230821,180600,111279390,11660,11660,11660,11660,0
|
|
20230821,180500,111279390,11660,11660,11660,11660,157
|
|
20230821,180400,111279390,11660,11660,11660,11660,0
|
|
20230821,180300,111279390,11660,11660,11660,11660,0
|
|
20230821,180200,111279390,11660,11660,11660,11660,0
|
|
20230821,180100,111279390,11660,11660,11660,11660,0
|
|
20230821,180000,111279390,11660,11660,11660,11660,0
|
|
20230821,175900,111279390,11660,11660,11660,11660,0
|
|
20230821,175800,111279390,11660,11660,11660,11660,0
|
|
20230821,175700,111279390,11660,11660,11660,11660,0
|
|
20230821,175600,111279390,11660,11660,11660,11660,0
|
|
20230821,175500,111279390,11660,11660,11660,11660,0
|
|
20230821,175400,111279390,11660,11660,11660,11660,0
|
|
20230821,175300,111279390,11660,11660,11660,11660,0
|
|
20230821,175200,111279390,11660,11660,11660,11660,0
|
|
20230821,175100,111279390,11660,11660,11660,11660,0
|
|
20230821,175000,111279390,11660,11660,11660,11660,0
|
|
20230821,174900,111279390,11660,11660,11660,11660,0
|
|
20230821,174800,111279390,11660,11660,11660,11660,0
|
|
20230821,174700,111279390,11660,11660,11660,11660,0
|
|
20230821,174600,111279390,11660,11660,11660,11660,0
|
|
20230821,174500,111279390,11660,11660,11660,11660,0
|
|
20230821,174400,111279390,11660,11660,11660,11660,0
|
|
20230821,174300,111279390,11660,11660,11660,11660,0
|
|
20230821,174200,111279390,11660,11660,11660,11660,0
|
|
20230821,174100,111279390,11660,11660,11660,11660,0
|
|
20230821,174000,111279390,11660,11660,11660,11660,0
|
|
20230821,173900,111279390,11660,11660,11660,11660,0
|
|
20230821,173800,111279390,11660,11660,11660,11660,0
|
|
20230821,173700,111279390,11660,11660,11660,11660,0
|
|
20230821,173600,111279390,11660,11660,11660,11660,0
|
|
20230821,173500,111279390,11660,11660,11660,11660,157
|
|
20230821,173400,111279390,11660,11660,11660,11660,0
|
|
20230821,173300,111279390,11660,11660,11660,11660,0
|
|
20230821,173200,111279390,11660,11660,11660,11660,0
|
|
20230821,173100,111279390,11660,11660,11660,11660,0
|
|
20230821,173000,111279390,11660,11660,11660,11660,0
|
|
20230821,172900,111279390,11660,11660,11660,11660,0
|
|
20230821,172800,111279390,11660,11660,11660,11660,0
|
|
20230821,172700,111279390,11660,11660,11660,11660,0
|
|
20230821,172600,111279390,11660,11660,11660,11660,0
|
|
20230821,172500,111279390,11660,11660,11660,11660,0
|
|
20230821,172400,111279390,11660,11660,11660,11660,0
|
|
20230821,172300,111279390,11660,11660,11660,11660,0
|
|
20230821,172200,111279390,11660,11660,11660,11660,0
|
|
20230821,172100,111279390,11660,11660,11660,11660,0
|
|
20230821,172000,111279390,11660,11660,11660,11660,0
|
|
20230821,171900,111279390,11660,11660,11660,11660,0
|
|
20230821,171800,111279390,11660,11660,11660,11660,0
|
|
20230821,171700,111279390,11660,11660,11660,11660,0
|
|
20230821,171600,111279390,11660,11660,11660,11660,0
|
|
20230821,171500,111279390,11660,11660,11660,11660,0
|
|
20230821,171400,111279390,11660,11660,11660,11660,0
|
|
20230821,171300,111279390,11660,11660,11660,11660,0
|
|
20230821,171200,111279390,11660,11660,11660,11660,0
|
|
20230821,171100,111279390,11660,11660,11660,11660,0
|
|
20230821,171000,111279390,11660,11660,11660,11660,0
|
|
20230821,170900,111279390,11660,11660,11660,11660,0
|
|
20230821,170800,111279390,11660,11660,11660,11660,0
|
|
20230821,170700,111279390,11660,11660,11660,11660,0
|
|
20230821,170600,111279390,11660,11660,11660,11660,0
|
|
20230821,170500,111279390,11660,11660,11660,11660,157
|
|
20230821,170400,111279390,11660,11660,11660,11660,0
|
|
20230821,170300,111279390,11660,11660,11660,11660,0
|
|
20230821,170200,111279390,11660,11660,11660,11660,0
|
|
20230821,170100,111279390,11660,11660,11660,11660,0
|
|
20230821,170000,111279390,11660,11660,11660,11660,0
|
|
20230821,165900,111279390,11660,11660,11660,11660,0
|
|
20230821,165800,111279390,11660,11660,11660,11660,0
|
|
20230821,165700,111279390,11660,11660,11660,11660,0
|
|
20230821,165600,111279390,11660,11660,11660,11660,0
|
|
20230821,165500,111279390,11660,11660,11660,11660,0
|
|
20230821,165400,111279390,11660,11660,11660,11660,0
|
|
20230821,165300,111279390,11660,11660,11660,11660,0
|
|
20230821,165200,111279390,11660,11660,11660,11660,0
|
|
20230821,165100,111279390,11660,11660,11660,11660,0
|
|
20230821,165000,111279390,11660,11660,11660,11660,0
|
|
20230821,164900,111279390,11660,11660,11660,11660,0
|
|
20230821,164800,111279390,11660,11660,11660,11660,0
|
|
20230821,164700,111279390,11660,11660,11660,11660,0
|
|
20230821,164600,111279390,11660,11660,11660,11660,0
|
|
20230821,164500,111279390,11660,11660,11660,11660,0
|
|
20230821,164400,111279390,11660,11660,11660,11660,0
|
|
20230821,164300,111279390,11660,11660,11660,11660,0
|
|
20230821,164200,111279390,11660,11660,11660,11660,0
|
|
20230821,164100,111279390,11660,11660,11660,11660,0
|
|
20230821,164000,111279390,11660,11660,11660,11660,0
|
|
20230821,163900,111279390,11660,11660,11660,11660,0
|
|
20230821,163800,111279390,11660,11660,11660,11660,0
|
|
20230821,163700,111279390,11660,11660,11660,11660,0
|
|
20230821,163600,111279390,11660,11660,11660,11660,0
|
|
20230821,163500,111279390,11660,11660,11660,11660,157
|
|
20230821,163400,111279390,11660,11660,11660,11660,0
|
|
20230821,163300,111279390,11660,11660,11660,11660,0
|
|
20230821,163200,111279390,11660,11660,11660,11660,0
|
|
20230821,163100,111279390,11660,11660,11660,11660,0
|
|
20230821,163000,111279390,11660,11660,11660,11660,0
|
|
20230821,162900,111279390,11660,11660,11660,11660,0
|
|
20230821,162800,111279390,11660,11660,11660,11660,0
|
|
20230821,162700,111279390,11660,11660,11660,11660,0
|
|
20230821,162600,111279390,11660,11660,11660,11660,0
|
|
20230821,162500,111279390,11660,11660,11660,11660,0
|
|
20230821,162400,111279390,11660,11660,11660,11660,0
|
|
20230821,162300,111279390,11660,11660,11660,11660,0
|
|
20230821,162200,111279390,11660,11660,11660,11660,0
|
|
20230821,162100,111279390,11660,11660,11660,11660,0
|
|
20230821,162000,111279390,11660,11660,11660,11660,0
|
|
20230821,161900,111279390,11660,11660,11660,11660,0
|
|
20230821,161800,111279390,11660,11660,11660,11660,0
|
|
20230821,161700,111279390,11660,11660,11660,11660,0
|
|
20230821,161600,111279390,11660,11660,11660,11660,0
|
|
20230821,161500,111279390,11660,11660,11660,11660,0
|
|
20230821,161400,111279390,11660,11660,11660,11660,0
|
|
20230821,161300,111279390,11660,11660,11660,11660,0
|
|
20230821,161200,111279390,11660,11660,11660,11660,0
|
|
20230821,161100,111279390,11660,11660,11660,11660,0
|
|
20230821,161000,111279390,11660,11660,11660,11660,0
|
|
20230821,160900,111279390,11660,11660,11660,11660,0
|
|
20230821,160800,111279390,11660,11660,11660,11660,0
|
|
20230821,160700,111279390,11660,11660,11660,11660,0
|
|
20230821,160600,111279390,11660,11660,11660,11660,0
|
|
20230821,160500,111279390,11660,11660,11660,11660,157
|
|
20230821,160400,111279390,11660,11660,11660,11660,0
|
|
20230821,160300,111279390,11660,11660,11660,11660,0
|
|
20230821,160200,111279390,11660,11660,11660,11660,0
|
|
20230821,160100,111279390,11660,11660,11660,11660,0
|
|
20230821,160000,111279390,11660,11660,11660,11660,0
|
|
20230821,155900,111279390,11660,11660,11660,11660,0
|
|
20230821,155800,111279390,11660,11660,11660,11660,0
|
|
20230821,155700,111279390,11660,11660,11660,11660,0
|
|
20230821,155600,111279390,11660,11660,11660,11660,0
|
|
20230821,155500,111279390,11660,11660,11660,11660,0
|
|
20230821,155400,111279390,11660,11660,11660,11660,0
|
|
20230821,155300,111279390,11660,11660,11660,11660,0
|
|
20230821,155200,111279390,11660,11660,11660,11660,0
|
|
20230821,155100,111279390,11660,11660,11660,11660,0
|
|
20230821,155000,111279390,11660,11660,11660,11660,0
|
|
20230821,154900,111279390,11660,11660,11660,11660,0
|
|
20230821,154800,111279390,11660,11660,11660,11660,0
|
|
20230821,154700,111279390,11660,11660,11660,11660,0
|
|
20230821,154600,111279390,11660,11660,11660,11660,0
|
|
20230821,154500,111279390,11660,11660,11660,11660,0
|
|
20230821,154400,111279390,11660,11660,11660,11660,0
|
|
20230821,154300,111279390,11660,11660,11660,11660,0
|
|
20230821,154200,111279390,11660,11660,11660,11660,0
|
|
20230821,154100,111279390,11660,11660,11660,11660,0
|
|
20230821,154000,111279390,11660,11660,11660,11660,0
|
|
20230821,153900,111279390,11660,11660,11660,11660,0
|
|
20230821,153800,111279390,11660,11660,11660,11660,0
|
|
20230821,153700,111279390,11660,11660,11660,11660,0
|
|
20230821,153600,111279390,11660,11660,11660,11660,0
|
|
20230821,153500,111279390,11660,11660,11660,11660,157
|
|
20230821,153400,111279390,11660,11660,11660,11660,0
|
|
20230821,153300,111279390,11660,11660,11660,11660,0
|
|
20230821,153200,111279390,11660,11660,11660,11660,0
|
|
20230821,153100,111279390,11660,11660,11660,11660,0
|
|
20230821,153000,111279390,11660,11660,11660,11660,157
|
|
20230821,152900,109448770,11660,11660,11660,11660,0
|
|
20230821,152800,109448770,11660,11660,11660,11660,0
|
|
20230821,152700,109448770,11660,11660,11660,11660,0
|
|
20230821,152600,109448770,11660,11660,11660,11660,0
|
|
20230821,152500,109448770,11660,11660,11660,11660,0
|
|
20230821,152400,109448770,11660,11660,11660,11660,0
|
|
20230821,152300,109448770,11660,11660,11660,11660,0
|
|
20230821,152200,109448770,11660,11660,11660,11660,0
|
|
20230821,152100,109448770,11660,11660,11660,11660,0
|
|
20230821,152000,109448770,11660,11660,11660,11660,0
|
|
20230821,151900,109448770,11660,11660,11660,11660,23
|
|
20230821,151800,109180590,11660,11650,11660,11650,6
|
|
20230821,151700,109110660,11660,11670,11670,11650,14
|
|
20230821,151600,108947530,11660,11650,11660,11650,10
|
|
20230821,151500,108830970,11650,11650,11650,11650,3
|
|
20230821,151400,108796020,11650,11650,11650,11650,12
|
|
20230821,151300,108656220,11650,11650,11650,11650,10
|
|
20230821,151200,108539720,11650,11650,11650,11650,15
|
|
20230821,151100,108364970,11650,11650,11650,11650,11
|
|
20230821,151000,108236820,11650,11650,11650,11650,509
|
|
20230821,150900,102306970,11650,11650,11650,11650,3
|
|
20230821,150800,102272020,11650,11650,11660,11650,10
|
|
20230821,150700,102155480,11650,11650,11650,11650,4
|
|
20230821,150600,102108880,11650,11650,11650,11650,4
|
|
20230821,150500,102062280,11650,11650,11650,11650,5
|
|
20230821,150400,102004030,11650,11650,11650,11650,4
|
|
20230821,150300,101957430,11650,11650,11650,11650,6
|
|
20230821,150200,101887530,11650,11650,11650,11650,4
|
|
20230821,150100,101840930,11650,11650,11650,11650,7
|
|
20230821,150000,101759380,11650,11650,11660,11650,5
|
|
20230821,145900,101701120,11650,11650,11650,11650,5
|
|
20230821,145800,101642870,11660,11650,11660,11650,5
|
|
20230821,145700,101584600,11650,11660,11660,11650,4
|
|
20230821,145600,101537990,11650,11650,11650,11650,5
|
|
20230821,145500,101479740,11650,11650,11650,11650,55
|
|
20230821,145400,100838990,11650,11650,11650,11650,4
|
|
20230821,145300,100792390,11650,11650,11650,11650,6
|
|
20230821,145200,100722490,11650,11650,11650,11650,5
|
|
20230821,145100,100664240,11650,11650,11660,11650,5
|
|
20230821,145000,100605980,11650,11650,11650,11650,4
|
|
20230821,144900,100559380,11650,11650,11650,11650,4
|
|
20230821,144800,100512780,11650,11650,11650,11650,4
|
|
20230821,144700,100466180,11650,11650,11650,11650,4
|
|
20230821,144600,100419580,11650,11650,11650,11650,4
|
|
20230821,144500,100372980,11650,11630,11650,11630,22
|
|
20230821,144400,100116780,11630,11630,11630,11630,25
|
|
20230821,144300,99826030,11630,11630,11630,11630,4
|
|
20230821,144200,99779510,11630,11640,11640,11630,5
|
|
20230821,144100,99721340,11630,11630,11630,11630,3
|
|
20230821,144000,99686450,11630,11630,11630,11630,3
|
|
20230821,143900,99651560,11640,11640,11640,11640,229
|
|
20230821,143800,96986000,11640,11640,11640,11640,7
|
|
20230821,143700,96904520,11640,11640,11640,11640,3
|
|
20230821,143600,96869600,11640,11640,11640,11640,3
|
|
20230821,143500,96834680,11640,11640,11640,11640,1
|
|
20230821,143400,96823040,11690,11660,11690,11640,11
|
|
20230821,143300,96694680,11640,11640,11640,11640,2
|
|
20230821,143200,96671400,11690,11680,11690,11640,4
|
|
20230821,143100,96624750,11690,11640,11690,11640,4
|
|
20230821,143000,96578070,11640,11670,11670,11640,2
|
|
20230821,142900,96554760,11680,11680,11680,11680,1
|
|
20230821,142800,96543080,11680,11730,11730,11680,102
|
|
20230821,142700,95346720,11730,11710,11730,11710,100
|
|
20230821,142600,94174420,11730,11730,11730,11730,0
|
|
20230821,142500,94174420,11730,11730,11730,11730,0
|
|
20230821,142400,94174420,11730,11730,11730,11730,1
|
|
20230821,142300,94162690,11690,11690,11690,11690,1
|
|
20230821,142200,94151000,11730,11730,11730,11730,0
|
|
20230821,142100,94151000,11730,11670,11730,11670,257
|
|
20230821,142000,91139870,11640,11640,11640,11640,0
|
|
20230821,141900,91139870,11640,11640,11640,11640,0
|
|
20230821,141800,91139870,11640,11650,11650,11640,50
|
|
20230821,141700,90557820,11730,11660,11730,11660,255
|
|
20230821,141600,87572970,11730,11730,11730,11730,0
|
|
20230821,141500,87572970,11730,11730,11730,11730,0
|
|
20230821,141400,87572970,11730,11730,11730,11730,0
|
|
20230821,141300,87572970,11730,11730,11730,11730,0
|
|
20230821,141200,87572970,11730,11730,11730,11730,0
|
|
20230821,141100,87572970,11730,11730,11730,11730,0
|
|
20230821,141000,87572970,11730,11730,11730,11730,0
|
|
20230821,140900,87572970,11730,11730,11730,11730,0
|
|
20230821,140800,87572970,11730,11660,11730,11660,144
|
|
20230821,140700,85893860,11660,11630,11660,11620,800
|
|
20230821,140600,76589530,11650,11650,11650,11650,0
|
|
20230821,140500,76589530,11650,11650,11650,11650,0
|
|
20230821,140400,76589530,11650,11650,11650,11650,0
|
|
20230821,140300,76589530,11650,11650,11650,11650,1
|
|
20230821,140200,76577880,11630,11630,11630,11630,0
|
|
20230821,140100,76577880,11630,11630,11630,11630,180
|
|
20230821,140000,74484480,11630,11630,11630,11630,1
|
|
20230821,135900,74472850,11670,11670,11670,11670,0
|
|
20230821,135800,74472850,11670,11670,11670,11670,0
|
|
20230821,135700,74472850,11670,11670,11670,11670,0
|
|
20230821,135600,74472850,11670,11670,11670,11670,1
|
|
20230821,135500,74461180,11630,11630,11630,11630,0
|
|
20230821,135400,74461180,11630,11630,11630,11630,0
|
|
20230821,135300,74461180,11630,11630,11630,11630,0
|
|
20230821,135200,74461180,11630,11630,11630,11630,0
|
|
20230821,135100,74461180,11630,11640,11640,11630,3
|
|
20230821,135000,74426270,11680,11680,11680,11680,3
|
|
20230821,134900,74391230,11680,11680,11680,11680,417
|
|
20230821,134800,69520670,11680,11650,11730,11650,236
|
|
20230821,134700,66761310,11680,11680,11680,11680,0
|
|
20230821,134600,66761310,11680,11680,11680,11680,0
|
|
20230821,134500,66761310,11680,11680,11680,11680,0
|
|
20230821,134400,66761310,11680,11680,11680,11680,0
|
|
20230821,134300,66761310,11680,11680,11680,11680,0
|
|
20230821,134200,66761310,11680,11680,11680,11680,0
|
|
20230821,134100,66761310,11680,11680,11680,11680,0
|
|
20230821,134000,66761310,11680,11680,11680,11680,0
|
|
20230821,133900,66761310,11680,11680,11680,11680,0
|
|
20230821,133800,66761310,11680,11680,11680,11680,1
|
|
20230821,133700,66749630,11710,11680,11710,11680,3
|
|
20230821,133600,66714550,11720,11650,11720,11650,33
|
|
20230821,133500,66329490,11640,11640,11640,11640,0
|
|
20230821,133400,66329490,11640,11640,11640,11640,0
|
|
20230821,133300,66329490,11640,11640,11640,11640,89
|
|
20230821,133200,65293530,11640,11640,11640,11640,2
|
|
20230821,133100,65270250,11670,11670,11670,11670,1
|
|
20230821,133000,65258580,11640,11660,11660,11640,4
|
|
20230821,132900,65211980,11650,11650,11650,11650,0
|
|
20230821,132800,65211980,11650,11640,11650,11640,7
|
|
20230821,132700,65130490,11660,11660,11660,11660,172
|
|
20230821,132600,63124970,11640,11650,11650,11640,2
|
|
20230821,132500,63101680,11640,11640,11640,11640,0
|
|
20230821,132400,63101680,11640,11640,11640,11640,50
|
|
20230821,132300,62519680,11640,11650,11650,11640,401
|
|
20230821,132200,57850930,11710,11710,11710,11710,0
|
|
20230821,132100,57850930,11710,11710,11710,11710,0
|
|
20230821,132000,57850930,11710,11710,11710,11710,0
|
|
20230821,131900,57850930,11710,11710,11710,11710,1
|
|
20230821,131800,57839220,11710,11720,11720,11710,7
|
|
20230821,131700,57757190,11700,11700,11700,11700,81
|
|
20230821,131600,56809490,11700,11690,11700,11690,54
|
|
20230821,131500,56178070,11690,11680,11690,11680,20
|
|
20230821,131400,55944360,11680,11670,11680,11670,11
|
|
20230821,131300,55815900,11670,11660,11670,11660,87
|
|
20230821,131200,54801430,11660,11660,11660,11660,11
|
|
20230821,131100,54673170,11660,11650,11660,11650,18
|
|
20230821,131000,54463300,11660,11660,11660,11650,116
|
|
20230821,130900,53111740,11660,11660,11660,11660,10
|
|
20230821,130800,52995140,11660,11650,11660,11650,9
|
|
20230821,130700,52890230,11650,11650,11650,11650,6
|
|
20230821,130600,52820330,11650,11650,11650,11650,0
|
|
20230821,130500,52820330,11650,11650,11650,11650,0
|
|
20230821,130400,52820330,11650,11650,11650,11650,0
|
|
20230821,130300,52820330,11650,11650,11650,11650,1
|
|
20230821,130200,52808680,11660,11660,11660,11660,0
|
|
20230821,130100,52808680,11660,11660,11660,11660,1
|
|
20230821,130000,52797020,11650,11650,11650,11650,1
|
|
20230821,125900,52785370,11650,11650,11650,11650,0
|
|
20230821,125800,52785370,11650,11650,11650,11650,4
|
|
20230821,125700,52738770,11660,11650,11660,11650,6
|
|
20230821,125600,52668860,11650,11650,11650,11650,1
|
|
20230821,125500,52657210,11660,11650,11660,11650,5
|
|
20230821,125400,52598950,11650,11650,11650,11650,1
|
|
20230821,125300,52587300,11650,11650,11650,11650,5
|
|
20230821,125200,52529050,11660,11660,11660,11660,0
|
|
20230821,125100,52529050,11660,11660,11660,11660,49
|
|
20230821,125000,51957710,11660,11660,11660,11660,0
|
|
20230821,124900,51957710,11660,11660,11660,11660,4
|
|
20230821,124800,51911070,11670,11670,11670,11670,1
|
|
20230821,124700,51899400,11660,11660,11660,11660,4
|
|
20230821,124600,51852760,11660,11660,11660,11660,1
|
|
20230821,124500,51841100,11660,11660,11660,11660,4
|
|
20230821,124400,51794460,11660,11660,11660,11660,0
|
|
20230821,124300,51794460,11660,11660,11660,11660,3
|
|
20230821,124200,51759480,11660,11660,11670,11660,106
|
|
20230821,124100,50523510,11660,11660,11660,11660,0
|
|
20230821,124000,50523510,11660,11660,11660,11660,4
|
|
20230821,123900,50476870,11660,11660,11660,11660,2
|
|
20230821,123800,50453550,11660,11660,11660,11660,3
|
|
20230821,123700,50418570,11660,11660,11660,11660,0
|
|
20230821,123600,50418570,11660,11660,11660,11660,4
|
|
20230821,123500,50371930,11660,11660,11660,11660,2
|
|
20230821,123400,50348610,11660,11660,11660,11660,8
|
|
20230821,123300,50255330,11660,11660,11660,11660,13
|
|
20230821,123200,50103750,11660,11660,11660,11660,5
|
|
20230821,123100,50045450,11660,11660,11660,11660,0
|
|
20230821,123000,50045450,11660,11660,11660,11660,4
|
|
20230821,122900,49998810,11660,11660,11660,11660,4
|
|
20230821,122800,49952170,11660,11670,11670,11660,8
|
|
20230821,122700,49858840,11660,11660,11660,11660,3
|
|
20230821,122600,49823860,11660,11660,11660,11660,0
|
|
20230821,122500,49823860,11660,11660,11660,11660,10
|
|
20230821,122400,49707260,11660,11660,11660,11660,0
|
|
20230821,122300,49707260,11660,11660,11660,11660,4
|
|
20230821,122200,49660620,11660,11660,11660,11660,3
|
|
20230821,122100,49625640,11660,11660,11660,11660,3
|
|
20230821,122000,49590660,11700,11700,11700,11700,1
|
|
20230821,121900,49578960,11700,11690,11700,11660,205
|
|
20230821,121800,47181290,11690,11680,11690,11680,8
|
|
20230821,121700,47087840,11660,11660,11660,11660,4
|
|
20230821,121600,47041200,11660,11660,11660,11660,0
|
|
20230821,121500,47041200,11660,11680,11690,11660,8
|
|
20230821,121400,46947780,11660,11660,11660,11660,4
|
|
20230821,121300,46901140,11700,11670,11700,11670,105
|
|
20230821,121200,45675550,11670,11670,11670,11670,4
|
|
20230821,121100,45628870,11670,11670,11670,11670,0
|
|
20230821,121000,45628870,11670,11670,11670,11670,3
|
|
20230821,120900,45593860,11700,11700,11700,11700,0
|
|
20230821,120800,45593860,11700,11670,11700,11670,6
|
|
20230821,120700,45523790,11700,11680,11700,11680,30
|
|
20230821,120600,45173290,11670,11670,11670,11670,4
|
|
20230821,120500,45126610,11670,11670,11670,11670,3
|
|
20230821,120400,45091600,11670,11670,11670,11670,4
|
|
20230821,120300,45044920,11670,11670,11670,11670,3
|
|
20230821,120200,45009910,11670,11670,11670,11670,2
|
|
20230821,120100,44986570,11670,11670,11670,11670,2
|
|
20230821,120000,44963230,11670,11670,11670,11670,6
|
|
20230821,115900,44893210,11670,11670,11670,11670,2
|
|
20230821,115800,44869870,11670,11670,11670,11670,5
|
|
20230821,115700,44811520,11670,11670,11670,11670,3
|
|
20230821,115600,44776510,11670,11670,11670,11670,2
|
|
20230821,115500,44753170,11670,11670,11670,11670,2
|
|
20230821,115400,44729830,11670,11670,11670,11670,2
|
|
20230821,115300,44706490,11670,11670,11670,11670,3
|
|
20230821,115200,44671480,11670,11670,11670,11670,2
|
|
20230821,115100,44648140,11670,11670,11670,11670,74
|
|
20230821,115000,43784560,11670,11670,11670,11670,3
|
|
20230821,114900,43749550,11670,11670,11670,11670,2
|
|
20230821,114800,43726210,11680,11680,11680,11680,0
|
|
20230821,114700,43726210,11680,11680,11680,11680,2
|
|
20230821,114600,43702850,11680,11680,11680,11680,3
|
|
20230821,114500,43667810,11700,11700,11700,11700,0
|
|
20230821,114400,43667810,11700,11690,11700,11690,7
|
|
20230821,114300,43585960,11700,11690,11700,11690,5
|
|
20230821,114200,43527490,11700,11700,11700,11700,0
|
|
20230821,114100,43527490,11700,11690,11700,11690,3
|
|
20230821,114000,43492410,11710,11710,11710,11710,0
|
|
20230821,113900,43492410,11710,11690,11710,11690,13
|
|
20230821,113800,43340310,11710,11710,11710,11710,1
|
|
20230821,113700,43328600,11680,11700,11710,11680,193
|
|
20230821,113600,41074290,11710,11680,11710,11680,10
|
|
20230821,113500,40957320,11710,11710,11710,11710,0
|
|
20230821,113400,40957320,11710,11710,11710,11710,34
|
|
20230821,113300,40559180,11710,11710,11710,11710,2
|
|
20230821,113200,40535760,11710,11720,11720,11710,281
|
|
20230821,113100,37245240,11710,11680,11710,11680,96
|
|
20230821,113000,36123670,11680,11680,11680,11680,2
|
|
20230821,112900,36100310,11680,11680,11680,11680,0
|
|
20230821,112800,36100310,11680,11680,11680,11680,0
|
|
20230821,112700,36100310,11680,11690,11720,11680,24
|
|
20230821,112600,35819630,11680,11680,11680,11680,1
|
|
20230821,112500,35807950,11680,11680,11680,11680,1
|
|
20230821,112400,35796270,11720,11720,11720,11720,0
|
|
20230821,112300,35796270,11720,11720,11720,11720,0
|
|
20230821,112200,35796270,11720,11720,11720,11720,0
|
|
20230821,112100,35796270,11720,11720,11720,11720,0
|
|
20230821,112000,35796270,11720,11720,11720,11720,0
|
|
20230821,111900,35796270,11720,11720,11720,11720,0
|
|
20230821,111800,35796270,11720,11710,11720,11710,6
|
|
20230821,111700,35726000,11710,11710,11710,11710,5
|
|
20230821,111600,35667450,11720,11720,11720,11720,0
|
|
20230821,111500,35667450,11720,11690,11720,11690,9
|
|
20230821,111400,35562110,11680,11680,11680,11680,0
|
|
20230821,111300,35562110,11680,11680,11680,11680,0
|
|
20230821,111200,35562110,11680,11680,11680,11680,0
|
|
20230821,111100,35562110,11680,11680,11680,11680,0
|
|
20230821,111000,35562110,11680,11680,11680,11680,1
|
|
20230821,110900,35550430,11720,11680,11720,11680,31
|
|
20230821,110800,35188020,11680,11680,11680,11680,0
|
|
20230821,110700,35188020,11680,11680,11680,11680,1
|
|
20230821,110600,35176340,11680,11680,11680,11680,0
|
|
20230821,110500,35176340,11680,11680,11680,11680,0
|
|
20230821,110400,35176340,11680,11680,11680,11680,2
|
|
20230821,110300,35152980,11690,11690,11690,11690,1
|
|
20230821,110200,35141290,11680,11680,11680,11680,0
|
|
20230821,110100,35141290,11680,11680,11680,11680,0
|
|
20230821,110000,35141290,11680,11680,11680,11680,0
|
|
20230821,105900,35141290,11680,11680,11680,11680,1
|
|
20230821,105800,35129610,11700,11700,11700,11700,5
|
|
20230821,105700,35071110,11730,11680,11730,11680,13
|
|
20230821,105600,34919100,11680,11680,11680,11680,0
|
|
20230821,105500,34919100,11680,11670,11680,11670,11
|
|
20230821,105400,34790630,11670,11670,11680,11670,36
|
|
20230821,105300,34370500,11670,11670,11670,11670,2
|
|
20230821,105200,34347160,11670,11670,11670,11670,3
|
|
20230821,105100,34312150,11670,11670,11670,11670,1
|
|
20230821,105000,34300480,11670,11670,11670,11670,1
|
|
20230821,104900,34288810,11680,11680,11680,11680,0
|
|
20230821,104800,34288810,11680,11680,11680,11680,5
|
|
20230821,104700,34230410,11670,11660,11670,11660,20
|
|
20230821,104600,33997120,11660,11670,11670,11660,2
|
|
20230821,104500,33973790,11670,11670,11670,11670,2
|
|
20230821,104400,33950450,11670,11670,11670,11670,2
|
|
20230821,104300,33927110,11670,11670,11670,11670,22
|
|
20230821,104200,33670370,11670,11670,11670,11670,0
|
|
20230821,104100,33670370,11670,11670,11670,11670,20
|
|
20230821,104000,33436970,11670,11670,11680,11670,8
|
|
20230821,103900,33343600,11670,11670,11670,11670,0
|
|
20230821,103800,33343600,11670,11670,11670,11670,9
|
|
20230821,103700,33238570,11660,11660,11660,11660,94
|
|
20230821,103600,32142530,11660,11660,11660,11660,2
|
|
20230821,103500,32119210,11660,11660,11660,11660,52
|
|
20230821,103400,31512890,11660,11660,11660,11660,3
|
|
20230821,103300,31477910,11660,11660,11660,11660,4
|
|
20230821,103200,31431270,11660,11660,11660,11660,5
|
|
20230821,103100,31372970,11660,11660,11660,11660,45
|
|
20230821,103000,30848270,11660,11660,11660,11660,6
|
|
20230821,102900,30778310,11660,11660,11660,11660,44
|
|
20230821,102800,30265270,11660,11660,11660,11660,3
|
|
20230821,102700,30230290,11660,11660,11660,11660,6
|
|
20230821,102600,30160330,11660,11660,11660,11660,6
|
|
20230821,102500,30090370,11660,11660,11660,11660,4
|
|
20230821,102400,30043730,11660,11660,11660,11660,47
|
|
20230821,102300,29495710,11660,11660,11660,11660,3
|
|
20230821,102200,29460730,11660,11660,11660,11660,4
|
|
20230821,102100,29414090,11660,11660,11660,11660,3
|
|
20230821,102000,29379110,11660,11660,11660,11660,3
|
|
20230821,101900,29344130,11660,11660,11660,11660,3
|
|
20230821,101800,29309150,11660,11660,11660,11660,5
|
|
20230821,101700,29250850,11660,11660,11660,11660,3
|
|
20230821,101600,29215870,11660,11660,11660,11660,3
|
|
20230821,101500,29180890,11660,11660,11660,11660,80
|
|
20230821,101400,28248090,11660,11660,11660,11660,3
|
|
20230821,101300,28213110,11660,11660,11660,11660,6
|
|
20230821,101200,28143150,11660,11660,11660,11660,3
|
|
20230821,101100,28108170,11660,11660,11660,11660,4
|
|
20230821,101000,28061530,11660,11660,11660,11660,3
|
|
20230821,100900,28026550,11660,11660,11660,11660,6
|
|
20230821,100800,27956590,11660,11660,11660,11660,2
|
|
20230821,100700,27933270,11660,11660,11660,11660,10
|
|
20230821,100600,27816670,11660,11660,11660,11660,0
|
|
20230821,100500,27816670,11660,11660,11660,11660,9
|
|
20230821,100400,27711730,11660,11660,11660,11660,1
|
|
20230821,100300,27700070,11660,11660,11660,11660,0
|
|
20230821,100200,27700070,11660,11660,11660,11660,1
|
|
20230821,100100,27688410,11660,11660,11660,11660,0
|
|
20230821,100000,27688410,11660,11660,11660,11660,0
|
|
20230821,095900,27688410,11660,11650,11660,11650,15
|
|
20230821,095800,27513580,11660,11660,11660,11660,24
|
|
20230821,095700,27233740,11660,11660,11660,11660,0
|
|
20230821,095600,27233740,11660,11660,11660,11660,8
|
|
20230821,095500,27140460,11670,11670,11670,11670,0
|
|
20230821,095400,27140460,11670,11670,11670,11670,1
|
|
20230821,095300,27128790,11680,11680,11680,11680,0
|
|
20230821,095200,27128790,11680,11670,11680,11670,13
|
|
20230821,095100,26977050,11660,11660,11660,11660,0
|
|
20230821,095000,26977050,11660,11670,11670,11660,30
|
|
20230821,094900,26627200,11700,11700,11700,11700,0
|
|
20230821,094800,26627200,11700,11700,11700,11700,37
|
|
20230821,094700,26194300,11700,11700,11700,11700,1
|
|
20230821,094600,26182600,11700,11700,11700,11700,0
|
|
20230821,094500,26182600,11700,11700,11700,11700,6
|
|
20230821,094400,26112400,11700,11700,11700,11700,253
|
|
20230821,094300,23152300,11700,11700,11700,11700,2
|
|
20230821,094200,23128900,11710,11710,11710,11710,5
|
|
20230821,094100,23070350,11700,11700,11700,11700,6
|
|
20230821,094000,23000150,11710,11710,11710,11710,1
|
|
20230821,093900,22988440,11720,11720,11720,11720,1
|
|
20230821,093800,22976720,11730,11730,11730,11730,0
|
|
20230821,093700,22976720,11730,11690,11740,11690,85
|
|
20230821,093600,21982130,11690,11690,11690,11690,0
|
|
20230821,093500,21982130,11690,11690,11690,11690,0
|
|
20230821,093400,21982130,11690,11680,11690,11680,337
|
|
20230821,093300,18042680,11690,11680,11690,11680,3
|
|
20230821,093200,18007620,11680,11680,11680,11680,0
|
|
20230821,093100,18007620,11680,11660,11680,11660,44
|
|
20230821,093000,17494400,11690,11660,11690,11660,11
|
|
20230821,092900,17366110,11690,11690,11690,11680,3
|
|
20230821,092800,17331050,11690,11680,11690,11680,201
|
|
20230821,092700,14981490,11680,11680,11680,11680,1
|
|
20230821,092600,14969810,11680,11670,11680,11670,3
|
|
20230821,092500,14934780,11690,11690,11690,11690,1
|
|
20230821,092400,14923090,11690,11680,11690,11680,101
|
|
20230821,092300,13742490,11690,11690,11690,11690,202
|
|
20230821,092200,11381110,11690,11670,11690,11670,285
|
|
20230821,092100,8049670,11690,11670,11690,11670,101
|
|
20230821,092000,6869100,11670,11690,11690,11670,226
|
|
20230821,091900,4227510,11690,11680,11690,11680,3
|
|
20230821,091800,4192450,11690,11690,11690,11690,3
|
|
20230821,091700,4157380,11670,11690,11690,11670,3
|
|
20230821,091600,4122330,11690,11690,11690,11690,2
|
|
20230821,091500,4098950,11690,11690,11690,11680,4
|
|
20230821,091400,4052200,11690,11690,11690,11690,1
|
|
20230821,091300,4040510,11690,11690,11690,11690,4
|
|
20230821,091200,3993750,11690,11690,11690,11690,3
|
|
20230821,091100,3958680,11680,11690,11690,11680,2
|
|
20230821,091000,3935310,11690,11690,11690,11690,1
|
|
20230821,090900,3923620,11690,11690,11690,11690,4
|
|
20230821,090800,3876860,11690,11690,11690,11690,4
|
|
20230821,090700,3830100,11680,11700,11700,11680,4
|
|
20230821,090600,3783320,11700,11700,11700,11700,4
|
|
20230821,090500,3736520,11700,11690,11700,11690,201
|
|
20230821,090400,1385010,11690,11700,11700,11690,5
|
|
20230821,090300,1326540,11720,11730,11740,11720,4
|
|
20230821,090200,1279620,11730,11740,11740,11730,6
|
|
20230821,090100,1209220,11740,11740,11740,11740,2
|
|
20230821,090000,1185740,11740,11740,11740,11740,101
|