651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194800,343564450,11580,11580,11580,11580,375
|
|
20230821,194700,343564450,11580,11580,11580,11580,0
|
|
20230821,194600,343564450,11580,11580,11580,11580,0
|
|
20230821,194500,343564450,11580,11580,11580,11580,0
|
|
20230821,194400,343564450,11580,11580,11580,11580,0
|
|
20230821,194300,343564450,11580,11580,11580,11580,0
|
|
20230821,194200,343564450,11580,11580,11580,11580,0
|
|
20230821,194100,343564450,11580,11580,11580,11580,0
|
|
20230821,194000,343564450,11580,11580,11580,11580,0
|
|
20230821,193900,343564450,11580,11580,11580,11580,0
|
|
20230821,193800,343564450,11580,11580,11580,11580,0
|
|
20230821,193700,343564450,11580,11580,11580,11580,0
|
|
20230821,193600,343564450,11580,11580,11580,11580,0
|
|
20230821,193500,343564450,11580,11580,11580,11580,0
|
|
20230821,193400,343564450,11580,11580,11580,11580,0
|
|
20230821,193300,343564450,11580,11580,11580,11580,0
|
|
20230821,193200,343564450,11580,11580,11580,11580,0
|
|
20230821,193100,343564450,11580,11580,11580,11580,0
|
|
20230821,193000,343564450,11580,11580,11580,11580,0
|
|
20230821,192900,343564450,11580,11580,11580,11580,0
|
|
20230821,192800,343564450,11580,11580,11580,11580,0
|
|
20230821,192700,343564450,11580,11580,11580,11580,0
|
|
20230821,192600,343564450,11580,11580,11580,11580,0
|
|
20230821,192500,343564450,11580,11580,11580,11580,0
|
|
20230821,192400,343564450,11580,11580,11580,11580,0
|
|
20230821,192300,343564450,11580,11580,11580,11580,0
|
|
20230821,192200,343564450,11580,11580,11580,11580,0
|
|
20230821,192100,343564450,11580,11580,11580,11580,0
|
|
20230821,192000,343564450,11580,11580,11580,11580,0
|
|
20230821,191900,343564450,11580,11580,11580,11580,0
|
|
20230821,191800,343564450,11580,11580,11580,11580,375
|
|
20230821,191700,343564450,11580,11580,11580,11580,0
|
|
20230821,191600,343564450,11580,11580,11580,11580,0
|
|
20230821,191500,343564450,11580,11580,11580,11580,0
|
|
20230821,191400,343564450,11580,11580,11580,11580,0
|
|
20230821,191300,343564450,11580,11580,11580,11580,0
|
|
20230821,191200,343564450,11580,11580,11580,11580,0
|
|
20230821,191100,343564450,11580,11580,11580,11580,0
|
|
20230821,191000,343564450,11580,11580,11580,11580,0
|
|
20230821,190900,343564450,11580,11580,11580,11580,0
|
|
20230821,190800,343564450,11580,11580,11580,11580,0
|
|
20230821,190700,343564450,11580,11580,11580,11580,0
|
|
20230821,190600,343564450,11580,11580,11580,11580,0
|
|
20230821,190500,343564450,11580,11580,11580,11580,0
|
|
20230821,190400,343564450,11580,11580,11580,11580,0
|
|
20230821,190300,343564450,11580,11580,11580,11580,0
|
|
20230821,190200,343564450,11580,11580,11580,11580,0
|
|
20230821,190100,343564450,11580,11580,11580,11580,0
|
|
20230821,190000,343564450,11580,11580,11580,11580,0
|
|
20230821,185900,343564450,11580,11580,11580,11580,0
|
|
20230821,185800,343564450,11580,11580,11580,11580,0
|
|
20230821,185700,343564450,11580,11580,11580,11580,0
|
|
20230821,185600,343564450,11580,11580,11580,11580,0
|
|
20230821,185500,343564450,11580,11580,11580,11580,0
|
|
20230821,185400,343564450,11580,11580,11580,11580,0
|
|
20230821,185300,343564450,11580,11580,11580,11580,0
|
|
20230821,185200,343564450,11580,11580,11580,11580,0
|
|
20230821,185100,343564450,11580,11580,11580,11580,0
|
|
20230821,185000,343564450,11580,11580,11580,11580,0
|
|
20230821,184900,343564450,11580,11580,11580,11580,0
|
|
20230821,184800,343564450,11580,11580,11580,11580,375
|
|
20230821,184700,343564450,11580,11580,11580,11580,0
|
|
20230821,184600,343564450,11580,11580,11580,11580,0
|
|
20230821,184500,343564450,11580,11580,11580,11580,0
|
|
20230821,184400,343564450,11580,11580,11580,11580,0
|
|
20230821,184300,343564450,11580,11580,11580,11580,0
|
|
20230821,184200,343564450,11580,11580,11580,11580,0
|
|
20230821,184100,343564450,11580,11580,11580,11580,0
|
|
20230821,184000,343564450,11580,11580,11580,11580,0
|
|
20230821,183900,343564450,11580,11580,11580,11580,0
|
|
20230821,183800,343564450,11580,11580,11580,11580,0
|
|
20230821,183700,343564450,11580,11580,11580,11580,0
|
|
20230821,183600,343564450,11580,11580,11580,11580,0
|
|
20230821,183500,343564450,11580,11580,11580,11580,0
|
|
20230821,183400,343564450,11580,11580,11580,11580,0
|
|
20230821,183300,343564450,11580,11580,11580,11580,0
|
|
20230821,183200,343564450,11580,11580,11580,11580,0
|
|
20230821,183100,343564450,11580,11580,11580,11580,0
|
|
20230821,183000,343564450,11580,11580,11580,11580,0
|
|
20230821,182900,343564450,11580,11580,11580,11580,0
|
|
20230821,182800,343564450,11580,11580,11580,11580,0
|
|
20230821,182700,343564450,11580,11580,11580,11580,0
|
|
20230821,182600,343564450,11580,11580,11580,11580,0
|
|
20230821,182500,343564450,11580,11580,11580,11580,0
|
|
20230821,182400,343564450,11580,11580,11580,11580,0
|
|
20230821,182300,343564450,11580,11580,11580,11580,0
|
|
20230821,182200,343564450,11580,11580,11580,11580,0
|
|
20230821,182100,343564450,11580,11580,11580,11580,0
|
|
20230821,182000,343564450,11580,11580,11580,11580,0
|
|
20230821,181900,343564450,11580,11580,11580,11580,0
|
|
20230821,181800,343564450,11580,11580,11580,11580,375
|
|
20230821,181700,343564450,11580,11580,11580,11580,0
|
|
20230821,181600,343564450,11580,11580,11580,11580,0
|
|
20230821,181500,343564450,11580,11580,11580,11580,0
|
|
20230821,181400,343564450,11580,11580,11580,11580,0
|
|
20230821,181300,343564450,11580,11580,11580,11580,0
|
|
20230821,181200,343564450,11580,11580,11580,11580,0
|
|
20230821,181100,343564450,11580,11580,11580,11580,0
|
|
20230821,181000,343564450,11580,11580,11580,11580,0
|
|
20230821,180900,343564450,11580,11580,11580,11580,0
|
|
20230821,180800,343564450,11580,11580,11580,11580,0
|
|
20230821,180700,343564450,11580,11580,11580,11580,0
|
|
20230821,180600,343564450,11580,11580,11580,11580,0
|
|
20230821,180500,343564450,11580,11580,11580,11580,0
|
|
20230821,180400,343564450,11580,11580,11580,11580,0
|
|
20230821,180300,343564450,11580,11580,11580,11580,0
|
|
20230821,180200,343564450,11580,11580,11580,11580,0
|
|
20230821,180100,343564450,11580,11580,11580,11580,0
|
|
20230821,180000,343564450,11580,11580,11580,11580,0
|
|
20230821,175900,343564450,11580,11580,11580,11580,0
|
|
20230821,175800,343564450,11580,11580,11580,11580,0
|
|
20230821,175700,343564450,11580,11580,11580,11580,0
|
|
20230821,175600,343564450,11580,11580,11580,11580,0
|
|
20230821,175500,343564450,11580,11580,11580,11580,0
|
|
20230821,175400,343564450,11580,11580,11580,11580,0
|
|
20230821,175300,343564450,11580,11580,11580,11580,0
|
|
20230821,175200,343564450,11580,11580,11580,11580,0
|
|
20230821,175100,343564450,11580,11580,11580,11580,0
|
|
20230821,175000,343564450,11580,11580,11580,11580,0
|
|
20230821,174900,343564450,11580,11580,11580,11580,0
|
|
20230821,174800,343564450,11580,11580,11580,11580,375
|
|
20230821,174700,343564450,11580,11580,11580,11580,0
|
|
20230821,174600,343564450,11580,11580,11580,11580,0
|
|
20230821,174500,343564450,11580,11580,11580,11580,0
|
|
20230821,174400,343564450,11580,11580,11580,11580,0
|
|
20230821,174300,343564450,11580,11580,11580,11580,0
|
|
20230821,174200,343564450,11580,11580,11580,11580,0
|
|
20230821,174100,343564450,11580,11580,11580,11580,0
|
|
20230821,174000,343564450,11580,11580,11580,11580,0
|
|
20230821,173900,343564450,11580,11580,11580,11580,0
|
|
20230821,173800,343564450,11580,11580,11580,11580,0
|
|
20230821,173700,343564450,11580,11580,11580,11580,0
|
|
20230821,173600,343564450,11580,11580,11580,11580,0
|
|
20230821,173500,343564450,11580,11580,11580,11580,0
|
|
20230821,173400,343564450,11580,11580,11580,11580,0
|
|
20230821,173300,343564450,11580,11580,11580,11580,0
|
|
20230821,173200,343564450,11580,11580,11580,11580,0
|
|
20230821,173100,343564450,11580,11580,11580,11580,0
|
|
20230821,173000,343564450,11580,11580,11580,11580,0
|
|
20230821,172900,343564450,11580,11580,11580,11580,0
|
|
20230821,172800,343564450,11580,11580,11580,11580,0
|
|
20230821,172700,343564450,11580,11580,11580,11580,0
|
|
20230821,172600,343564450,11580,11580,11580,11580,0
|
|
20230821,172500,343564450,11580,11580,11580,11580,0
|
|
20230821,172400,343564450,11580,11580,11580,11580,0
|
|
20230821,172300,343564450,11580,11580,11580,11580,0
|
|
20230821,172200,343564450,11580,11580,11580,11580,0
|
|
20230821,172100,343564450,11580,11580,11580,11580,0
|
|
20230821,172000,343564450,11580,11580,11580,11580,0
|
|
20230821,171900,343564450,11580,11580,11580,11580,0
|
|
20230821,171800,343564450,11580,11580,11580,11580,375
|
|
20230821,171700,343564450,11580,11580,11580,11580,0
|
|
20230821,171600,343564450,11580,11580,11580,11580,0
|
|
20230821,171500,343564450,11580,11580,11580,11580,0
|
|
20230821,171400,343564450,11580,11580,11580,11580,0
|
|
20230821,171300,343564450,11580,11580,11580,11580,0
|
|
20230821,171200,343564450,11580,11580,11580,11580,0
|
|
20230821,171100,343564450,11580,11580,11580,11580,0
|
|
20230821,171000,343564450,11580,11580,11580,11580,0
|
|
20230821,170900,343564450,11580,11580,11580,11580,0
|
|
20230821,170800,343564450,11580,11580,11580,11580,0
|
|
20230821,170700,343564450,11580,11580,11580,11580,0
|
|
20230821,170600,343564450,11580,11580,11580,11580,0
|
|
20230821,170500,343564450,11580,11580,11580,11580,0
|
|
20230821,170400,343564450,11580,11580,11580,11580,0
|
|
20230821,170300,343564450,11580,11580,11580,11580,0
|
|
20230821,170200,343564450,11580,11580,11580,11580,0
|
|
20230821,170100,343564450,11580,11580,11580,11580,0
|
|
20230821,170000,343564450,11580,11580,11580,11580,0
|
|
20230821,165900,343564450,11580,11580,11580,11580,0
|
|
20230821,165800,343564450,11580,11580,11580,11580,0
|
|
20230821,165700,343564450,11580,11580,11580,11580,0
|
|
20230821,165600,343564450,11580,11580,11580,11580,0
|
|
20230821,165500,343564450,11580,11580,11580,11580,0
|
|
20230821,165400,343564450,11580,11580,11580,11580,0
|
|
20230821,165300,343564450,11580,11580,11580,11580,0
|
|
20230821,165200,343564450,11580,11580,11580,11580,0
|
|
20230821,165100,343564450,11580,11580,11580,11580,0
|
|
20230821,165000,343564450,11580,11580,11580,11580,0
|
|
20230821,164900,343564450,11580,11580,11580,11580,0
|
|
20230821,164800,343564450,11580,11580,11580,11580,375
|
|
20230821,164700,343564450,11580,11580,11580,11580,0
|
|
20230821,164600,343564450,11580,11580,11580,11580,0
|
|
20230821,164500,343564450,11580,11580,11580,11580,0
|
|
20230821,164400,343564450,11580,11580,11580,11580,0
|
|
20230821,164300,343564450,11580,11580,11580,11580,0
|
|
20230821,164200,343564450,11580,11580,11580,11580,0
|
|
20230821,164100,343564450,11580,11580,11580,11580,0
|
|
20230821,164000,343564450,11580,11580,11580,11580,0
|
|
20230821,163900,343564450,11580,11580,11580,11580,0
|
|
20230821,163800,343564450,11580,11580,11580,11580,0
|
|
20230821,163700,343564450,11580,11580,11580,11580,0
|
|
20230821,163600,343564450,11580,11580,11580,11580,0
|
|
20230821,163500,343564450,11580,11580,11580,11580,0
|
|
20230821,163400,343564450,11580,11580,11580,11580,0
|
|
20230821,163300,343564450,11580,11580,11580,11580,0
|
|
20230821,163200,343564450,11580,11580,11580,11580,0
|
|
20230821,163100,343564450,11580,11580,11580,11580,0
|
|
20230821,163000,343564450,11580,11580,11580,11580,0
|
|
20230821,162900,343564450,11580,11580,11580,11580,0
|
|
20230821,162800,343564450,11580,11580,11580,11580,0
|
|
20230821,162700,343564450,11580,11580,11580,11580,0
|
|
20230821,162600,343564450,11580,11580,11580,11580,0
|
|
20230821,162500,343564450,11580,11580,11580,11580,0
|
|
20230821,162400,343564450,11580,11580,11580,11580,0
|
|
20230821,162300,343564450,11580,11580,11580,11580,0
|
|
20230821,162200,343564450,11580,11580,11580,11580,0
|
|
20230821,162100,343564450,11580,11580,11580,11580,0
|
|
20230821,162000,343564450,11580,11580,11580,11580,0
|
|
20230821,161900,343564450,11580,11580,11580,11580,0
|
|
20230821,161800,343564450,11580,11580,11580,11580,375
|
|
20230821,161700,343564450,11580,11580,11580,11580,0
|
|
20230821,161600,343564450,11580,11580,11580,11580,0
|
|
20230821,161500,343564450,11580,11580,11580,11580,0
|
|
20230821,161400,343564450,11580,11580,11580,11580,0
|
|
20230821,161300,343564450,11580,11580,11580,11580,0
|
|
20230821,161200,343564450,11580,11580,11580,11580,0
|
|
20230821,161100,343564450,11580,11580,11580,11580,0
|
|
20230821,161000,343564450,11580,11580,11580,11580,0
|
|
20230821,160900,343564450,11580,11580,11580,11580,0
|
|
20230821,160800,343564450,11580,11580,11580,11580,0
|
|
20230821,160700,343564450,11580,11580,11580,11580,0
|
|
20230821,160600,343564450,11580,11580,11580,11580,0
|
|
20230821,160500,343564450,11580,11580,11580,11580,0
|
|
20230821,160400,343564450,11580,11580,11580,11580,0
|
|
20230821,160300,343564450,11580,11580,11580,11580,0
|
|
20230821,160200,343564450,11580,11580,11580,11580,0
|
|
20230821,160100,343564450,11580,11580,11580,11580,0
|
|
20230821,160000,343564450,11580,11580,11580,11580,0
|
|
20230821,155900,343564450,11580,11580,11580,11580,0
|
|
20230821,155800,343564450,11580,11580,11580,11580,0
|
|
20230821,155700,343564450,11580,11580,11580,11580,0
|
|
20230821,155600,343564450,11580,11580,11580,11580,0
|
|
20230821,155500,343564450,11580,11580,11580,11580,0
|
|
20230821,155400,343564450,11580,11580,11580,11580,0
|
|
20230821,155300,343564450,11580,11580,11580,11580,0
|
|
20230821,155200,343564450,11580,11580,11580,11580,0
|
|
20230821,155100,343564450,11580,11580,11580,11580,0
|
|
20230821,155000,343564450,11580,11580,11580,11580,0
|
|
20230821,154900,343564450,11580,11580,11580,11580,0
|
|
20230821,154800,343564450,11580,11580,11580,11580,375
|
|
20230821,154700,343564450,11580,11580,11580,11580,0
|
|
20230821,154600,343564450,11580,11580,11580,11580,0
|
|
20230821,154500,343564450,11580,11580,11580,11580,0
|
|
20230821,154400,343564450,11580,11580,11580,11580,0
|
|
20230821,154300,343564450,11580,11580,11580,11580,0
|
|
20230821,154200,343564450,11580,11580,11580,11580,0
|
|
20230821,154100,343564450,11580,11580,11580,11580,0
|
|
20230821,154000,343564450,11580,11580,11580,11580,0
|
|
20230821,153900,343564450,11580,11580,11580,11580,0
|
|
20230821,153800,343564450,11580,11580,11580,11580,0
|
|
20230821,153700,343564450,11580,11580,11580,11580,0
|
|
20230821,153600,343564450,11580,11580,11580,11580,0
|
|
20230821,153500,343564450,11580,11580,11580,11580,0
|
|
20230821,153400,343564450,11580,11580,11580,11580,0
|
|
20230821,153300,343564450,11580,11580,11580,11580,0
|
|
20230821,153200,343564450,11580,11580,11580,11580,0
|
|
20230821,153100,343564450,11580,11580,11580,11580,0
|
|
20230821,153000,343564450,11580,11580,11580,11580,375
|
|
20230821,152900,339221950,11620,11620,11620,11620,0
|
|
20230821,152800,339221950,11620,11620,11620,11620,0
|
|
20230821,152700,339221950,11620,11620,11620,11620,0
|
|
20230821,152600,339221950,11620,11620,11620,11620,0
|
|
20230821,152500,339221950,11620,11620,11620,11620,0
|
|
20230821,152400,339221950,11620,11620,11620,11620,0
|
|
20230821,152300,339221950,11620,11620,11620,11620,0
|
|
20230821,152200,339221950,11620,11620,11620,11620,0
|
|
20230821,152100,339221950,11620,11620,11620,11620,0
|
|
20230821,152000,339221950,11620,11620,11620,11620,0
|
|
20230821,151900,339221950,11620,11600,11620,11600,16
|
|
20230821,151800,339036330,11620,11620,11620,11620,1
|
|
20230821,151700,339024710,11600,11600,11600,11600,9
|
|
20230821,151600,338920310,11620,11600,11620,11600,10
|
|
20230821,151500,338804290,11620,11620,11620,11620,0
|
|
20230821,151400,338804290,11620,11620,11620,11620,0
|
|
20230821,151300,338804290,11620,11620,11620,11620,0
|
|
20230821,151200,338804290,11620,11620,11620,11620,0
|
|
20230821,151100,338804290,11620,11590,11620,11590,201
|
|
20230821,151000,336474670,11620,11620,11620,11600,713
|
|
20230821,150900,328202010,11620,11620,11620,11620,10
|
|
20230821,150800,328085810,11650,11650,11650,11650,0
|
|
20230821,150700,328085810,11650,11650,11650,11650,14
|
|
20230821,150600,327922710,11660,11660,11660,11660,270
|
|
20230821,150500,324774510,11670,11580,11670,11580,693
|
|
20230821,150400,316699960,11580,11550,11580,11550,253
|
|
20230821,150300,313776360,11550,11550,11550,11550,8
|
|
20230821,150200,313683960,11550,11550,11550,11550,0
|
|
20230821,150100,313683960,11550,11550,11550,11550,0
|
|
20230821,150000,313683960,11550,11530,11550,11530,5
|
|
20230821,145900,313626270,11550,11550,11550,11550,18
|
|
20230821,145800,313418370,11560,11560,11560,11560,0
|
|
20230821,145700,313418370,11560,11560,11560,11560,0
|
|
20230821,145600,313418370,11560,11530,11560,11530,6
|
|
20230821,145500,313349160,11530,11530,11530,11530,5
|
|
20230821,145400,313291510,11560,11560,11560,11560,1
|
|
20230821,145300,313279950,11550,11550,11560,11550,456
|
|
20230821,145200,308010460,11550,11550,11550,11550,15
|
|
20230821,145100,307837210,11550,11550,11550,11550,20
|
|
20230821,145000,307606210,11550,11550,11550,11550,0
|
|
20230821,144900,307606210,11550,11550,11550,11550,8
|
|
20230821,144800,307513810,11550,11550,11550,11550,0
|
|
20230821,144700,307513810,11550,11550,11550,11550,1
|
|
20230821,144600,307502260,11500,11500,11500,11500,0
|
|
20230821,144500,307502260,11500,11550,11550,11500,118
|
|
20230821,144400,306145210,11560,11560,11560,11560,0
|
|
20230821,144300,306145210,11560,11560,11560,11560,0
|
|
20230821,144200,306145210,11560,11500,11560,11500,47
|
|
20230821,144100,305604650,11510,11510,11510,11510,20
|
|
20230821,144000,305374450,11560,11560,11560,11560,0
|
|
20230821,143900,305374450,11560,11560,11560,11560,1
|
|
20230821,143800,305362890,11550,11550,11550,11550,0
|
|
20230821,143700,305362890,11550,11550,11550,11550,0
|
|
20230821,143600,305362890,11550,11550,11550,11550,0
|
|
20230821,143500,305362890,11550,11550,11550,11550,0
|
|
20230821,143400,305362890,11550,11550,11550,11550,3
|
|
20230821,143300,305328240,11500,11500,11500,11500,0
|
|
20230821,143200,305328240,11500,11500,11500,11500,0
|
|
20230821,143100,305328240,11500,11510,11510,11500,346
|
|
20230821,143000,301349150,11500,11510,11510,11500,476
|
|
20230821,142900,295874680,11500,11500,11500,11500,0
|
|
20230821,142800,295874680,11500,11500,11500,11500,0
|
|
20230821,142700,295874680,11500,11500,11500,11500,0
|
|
20230821,142600,295874680,11500,11500,11500,11500,0
|
|
20230821,142500,295874680,11500,11500,11500,11500,0
|
|
20230821,142400,295874680,11500,11500,11500,11500,0
|
|
20230821,142300,295874680,11500,11500,11500,11500,0
|
|
20230821,142200,295874680,11500,11500,11500,11500,0
|
|
20230821,142100,295874680,11500,11500,11500,11500,0
|
|
20230821,142000,295874680,11500,11500,11500,11500,15
|
|
20230821,141900,295702180,11500,11500,11500,11500,27
|
|
20230821,141800,295391680,11500,11500,11500,11500,0
|
|
20230821,141700,295391680,11500,11510,11510,11500,600
|
|
20230821,141600,288490130,11560,11560,11560,11560,0
|
|
20230821,141500,288490130,11560,11560,11560,11560,0
|
|
20230821,141400,288490130,11560,11560,11560,11560,10
|
|
20230821,141300,288374530,11570,11570,11570,11570,0
|
|
20230821,141200,288374530,11570,11570,11570,11570,0
|
|
20230821,141100,288374530,11570,11570,11570,11570,0
|
|
20230821,141000,288374530,11570,11570,11570,11570,87
|
|
20230821,140900,287367940,11570,11570,11570,11570,0
|
|
20230821,140800,287367940,11570,11570,11570,11570,0
|
|
20230821,140700,287367940,11570,11570,11570,11570,0
|
|
20230821,140600,287367940,11570,11570,11570,11570,0
|
|
20230821,140500,287367940,11570,11570,11570,11570,0
|
|
20230821,140400,287367940,11570,11570,11570,11570,1
|
|
20230821,140300,287356370,11510,11510,11510,11510,0
|
|
20230821,140200,287356370,11510,11510,11510,11510,86
|
|
20230821,140100,286366510,11510,11510,11510,11510,0
|
|
20230821,140000,286366510,11510,11510,11510,11510,1
|
|
20230821,135900,286355000,11570,11570,11570,11570,0
|
|
20230821,135800,286355000,11570,11570,11570,11570,0
|
|
20230821,135700,286355000,11570,11570,11570,11570,0
|
|
20230821,135600,286355000,11570,11570,11570,11570,0
|
|
20230821,135500,286355000,11570,11570,11570,11570,0
|
|
20230821,135400,286355000,11570,11570,11570,11570,0
|
|
20230821,135300,286355000,11570,11570,11570,11570,0
|
|
20230821,135200,286355000,11570,11570,11570,11570,8
|
|
20230821,135100,286262440,11580,11510,11580,11510,150
|
|
20230821,135000,284529400,11510,11510,11510,11510,0
|
|
20230821,134900,284529400,11510,11510,11510,11510,0
|
|
20230821,134800,284529400,11510,11510,11510,11510,0
|
|
20230821,134700,284529400,11510,11530,11530,11510,200
|
|
20230821,134600,282227380,11540,11540,11540,11540,39
|
|
20230821,134500,281777320,11500,11500,11500,11500,0
|
|
20230821,134400,281777320,11500,11500,11500,11500,2
|
|
20230821,134300,281754320,11500,11500,11500,11500,188
|
|
20230821,134200,279592320,11500,11500,11500,11500,0
|
|
20230821,134100,279592320,11500,11510,11510,11500,60
|
|
20230821,134000,278902270,11500,11500,11500,11500,0
|
|
20230821,133900,278902270,11500,11500,11500,11500,0
|
|
20230821,133800,278902270,11500,11500,11500,11500,0
|
|
20230821,133700,278902270,11500,11500,11500,11500,0
|
|
20230821,133600,278902270,11500,11500,11500,11500,14
|
|
20230821,133500,278741270,11500,11500,11500,11500,0
|
|
20230821,133400,278741270,11500,11500,11500,11500,798
|
|
20230821,133300,269564270,11500,11500,11510,11500,394
|
|
20230821,133200,265032270,11510,11510,11510,11510,1
|
|
20230821,133100,265020760,11530,11510,11530,11500,506
|
|
20230821,133000,259200080,11520,11520,11520,11520,204
|
|
20230821,132900,256850000,11530,11530,11530,11530,0
|
|
20230821,132800,256850000,11530,11530,11530,11530,0
|
|
20230821,132700,256850000,11530,11530,11530,11530,92
|
|
20230821,132600,255789240,11530,11530,11530,11530,0
|
|
20230821,132500,255789240,11530,11530,11530,11530,0
|
|
20230821,132400,255789240,11530,11530,11530,11530,0
|
|
20230821,132300,255789240,11530,11530,11530,11530,1
|
|
20230821,132200,255777710,11520,11520,11520,11520,0
|
|
20230821,132100,255777710,11520,11520,11520,11520,0
|
|
20230821,132000,255777710,11520,11520,11520,11520,22
|
|
20230821,131900,255524270,11520,11530,11530,11520,28
|
|
20230821,131800,255201650,11520,11520,11520,11520,0
|
|
20230821,131700,255201650,11520,11520,11520,11520,0
|
|
20230821,131600,255201650,11520,11520,11520,11520,0
|
|
20230821,131500,255201650,11520,11520,11520,11520,0
|
|
20230821,131400,255201650,11520,11520,11520,11520,0
|
|
20230821,131300,255201650,11520,11520,11520,11520,0
|
|
20230821,131200,255201650,11520,11520,11520,11520,0
|
|
20230821,131100,255201650,11520,11520,11520,11520,0
|
|
20230821,131000,255201650,11520,11520,11520,11520,0
|
|
20230821,130900,255201650,11520,11520,11520,11520,0
|
|
20230821,130800,255201650,11520,11520,11520,11520,0
|
|
20230821,130700,255201650,11520,11520,11520,11520,0
|
|
20230821,130600,255201650,11520,11520,11520,11520,3
|
|
20230821,130500,255167090,11510,11510,11510,11510,0
|
|
20230821,130400,255167090,11510,11510,11510,11510,0
|
|
20230821,130300,255167090,11510,11510,11510,11510,500
|
|
20230821,130200,249412090,11580,11580,11580,11580,0
|
|
20230821,130100,249412090,11580,11580,11580,11580,0
|
|
20230821,130000,249412090,11580,11580,11580,11580,0
|
|
20230821,125900,249412090,11580,11580,11580,11580,0
|
|
20230821,125800,249412090,11580,11580,11580,11580,0
|
|
20230821,125700,249412090,11580,11580,11580,11580,1
|
|
20230821,125600,249400510,11500,11500,11500,11500,0
|
|
20230821,125500,249400510,11500,11500,11500,11500,0
|
|
20230821,125400,249400510,11500,11550,11550,11500,544
|
|
20230821,125300,243138370,11550,11550,11550,11550,0
|
|
20230821,125200,243138370,11550,11550,11550,11550,4
|
|
20230821,125100,243092170,11550,11550,11550,11550,5
|
|
20230821,125000,243034420,11550,11550,11550,11550,2
|
|
20230821,124900,243011320,11550,11550,11550,11550,0
|
|
20230821,124800,243011320,11550,11550,11550,11550,0
|
|
20230821,124700,243011320,11550,11550,11550,11550,999
|
|
20230821,124600,231472870,11550,11550,11550,11550,0
|
|
20230821,124500,231472870,11550,11550,11550,11550,1
|
|
20230821,124400,231461320,11580,11580,11580,11580,40
|
|
20230821,124300,230998120,11580,11580,11580,11580,0
|
|
20230821,124200,230998120,11580,11580,11580,11580,0
|
|
20230821,124100,230998120,11580,11580,11580,11580,0
|
|
20230821,124000,230998120,11580,11580,11580,11580,20
|
|
20230821,123900,230766520,11500,11510,11510,11500,400
|
|
20230821,123800,226166260,11580,11580,11580,11580,0
|
|
20230821,123700,226166260,11580,11580,11580,11580,0
|
|
20230821,123600,226166260,11580,11580,11580,11580,5
|
|
20230821,123500,226108360,11500,11500,11500,11500,0
|
|
20230821,123400,226108360,11500,11500,11500,11500,0
|
|
20230821,123300,226108360,11500,11500,11500,11500,0
|
|
20230821,123200,226108360,11500,11500,11500,11500,0
|
|
20230821,123100,226108360,11500,11500,11500,11500,0
|
|
20230821,123000,226108360,11500,11500,11500,11500,0
|
|
20230821,122900,226108360,11500,11500,11500,11500,0
|
|
20230821,122800,226108360,11500,11510,11510,11500,600
|
|
20230821,122700,219206110,11510,11510,11510,11510,0
|
|
20230821,122600,219206110,11510,11510,11510,11510,1
|
|
20230821,122500,219194600,11580,11580,11580,11580,0
|
|
20230821,122400,219194600,11580,11580,11580,11580,0
|
|
20230821,122300,219194600,11580,11580,11580,11580,1
|
|
20230821,122200,219183020,11510,11510,11510,11510,124
|
|
20230821,122100,217755780,11510,11530,11530,11510,1400
|
|
20230821,122000,201636990,11530,11530,11530,11530,0
|
|
20230821,121900,201636990,11530,11530,11530,11530,0
|
|
20230821,121800,201636990,11530,11530,11530,11530,0
|
|
20230821,121700,201636990,11530,11530,11530,11530,0
|
|
20230821,121600,201636990,11530,11530,11530,11530,0
|
|
20230821,121500,201636990,11530,11530,11530,11530,0
|
|
20230821,121400,201636990,11530,11530,11530,11530,0
|
|
20230821,121300,201636990,11530,11540,11540,11530,10
|
|
20230821,121200,201521680,11540,11540,11540,11540,0
|
|
20230821,121100,201521680,11540,11540,11540,11540,0
|
|
20230821,121000,201521680,11540,11540,11540,11540,0
|
|
20230821,120900,201521680,11540,11540,11540,11540,1
|
|
20230821,120800,201510140,11550,11550,11550,11550,0
|
|
20230821,120700,201510140,11550,11550,11550,11550,0
|
|
20230821,120600,201510140,11550,11550,11550,11550,0
|
|
20230821,120500,201510140,11550,11550,11550,11550,0
|
|
20230821,120400,201510140,11550,11580,11580,11550,856
|
|
20230821,120300,191616330,11580,11580,11580,11580,0
|
|
20230821,120200,191616330,11580,11580,11580,11580,0
|
|
20230821,120100,191616330,11580,11630,11630,11580,2756
|
|
20230821,120000,159648020,11630,11630,11630,11630,0
|
|
20230821,115900,159648020,11630,11630,11630,11630,0
|
|
20230821,115800,159648020,11630,11630,11630,11630,1
|
|
20230821,115700,159636390,11630,11630,11630,11630,0
|
|
20230821,115600,159636390,11630,11630,11630,11630,0
|
|
20230821,115500,159636390,11630,11630,11630,11630,0
|
|
20230821,115400,159636390,11630,11630,11630,11630,0
|
|
20230821,115300,159636390,11630,11630,11630,11630,0
|
|
20230821,115200,159636390,11630,11630,11630,11630,150
|
|
20230821,115100,157891890,11630,11630,11630,11630,0
|
|
20230821,115000,157891890,11630,11630,11630,11630,0
|
|
20230821,114900,157891890,11630,11630,11630,11630,0
|
|
20230821,114800,157891890,11630,11630,11630,11630,0
|
|
20230821,114700,157891890,11630,11630,11630,11630,0
|
|
20230821,114600,157891890,11630,11630,11630,11630,0
|
|
20230821,114500,157891890,11630,11630,11630,11630,0
|
|
20230821,114400,157891890,11630,11630,11630,11630,0
|
|
20230821,114300,157891890,11630,11630,11630,11630,0
|
|
20230821,114200,157891890,11630,11630,11630,11630,0
|
|
20230821,114100,157891890,11630,11630,11630,11630,0
|
|
20230821,114000,157891890,11630,11630,11630,11630,0
|
|
20230821,113900,157891890,11630,11630,11630,11630,0
|
|
20230821,113800,157891890,11630,11630,11630,11630,0
|
|
20230821,113700,157891890,11630,11630,11630,11630,435
|
|
20230821,113600,152832840,11630,11630,11630,11630,79
|
|
20230821,113500,151914070,11660,11660,11660,11660,0
|
|
20230821,113400,151914070,11660,11660,11660,11660,0
|
|
20230821,113300,151914070,11660,11660,11660,11660,0
|
|
20230821,113200,151914070,11660,11660,11660,11660,63
|
|
20230821,113100,151179490,11650,11650,11650,11650,0
|
|
20230821,113000,151179490,11650,11650,11650,11650,15
|
|
20230821,112900,151004740,11650,11650,11650,11650,0
|
|
20230821,112800,151004740,11650,11650,11650,11650,0
|
|
20230821,112700,151004740,11650,11650,11650,11650,15
|
|
20230821,112600,150829990,11650,11650,11650,11650,20
|
|
20230821,112500,150596990,11650,11650,11650,11650,0
|
|
20230821,112400,150596990,11650,11650,11650,11650,36
|
|
20230821,112300,150177590,11650,11650,11650,11650,0
|
|
20230821,112200,150177590,11650,11620,11650,11620,21
|
|
20230821,112100,149933540,11650,11650,11650,11650,0
|
|
20230821,112000,149933540,11650,11650,11660,11650,10
|
|
20230821,111900,149817030,11610,11620,11620,11610,52
|
|
20230821,111800,149213300,11660,11660,11660,11660,30
|
|
20230821,111700,148863500,11660,11660,11660,11660,5
|
|
20230821,111600,148805200,11660,11660,11660,11660,1
|
|
20230821,111500,148793540,11620,11620,11620,11620,1
|
|
20230821,111400,148781920,11660,11660,11660,11660,0
|
|
20230821,111300,148781920,11660,11660,11660,11660,70
|
|
20230821,111200,147965720,11670,11670,11670,11670,0
|
|
20230821,111100,147965720,11670,11670,11670,11670,0
|
|
20230821,111000,147965720,11670,11670,11670,11670,0
|
|
20230821,110900,147965720,11670,11670,11670,11670,1
|
|
20230821,110800,147954050,11660,11660,11660,11660,19
|
|
20230821,110700,147732510,11660,11660,11660,11660,81
|
|
20230821,110600,146788050,11660,11660,11660,11660,60
|
|
20230821,110500,146088450,11670,11670,11670,11670,0
|
|
20230821,110400,146088450,11670,11660,11670,11660,171
|
|
20230821,110300,144093480,11670,11670,11670,11670,21
|
|
20230821,110200,143848410,11670,11670,11670,11670,30
|
|
20230821,110100,143498310,11670,11670,11670,11670,20
|
|
20230821,110000,143264910,11680,11680,11680,11680,0
|
|
20230821,105900,143264910,11680,11680,11680,11680,0
|
|
20230821,105800,143264910,11680,11680,11680,11680,7
|
|
20230821,105700,143183150,11680,11680,11680,11680,1
|
|
20230821,105600,143171470,11640,11640,11640,11640,287
|
|
20230821,105500,139830790,11690,11690,11690,11690,0
|
|
20230821,105400,139830790,11690,11690,11690,11690,0
|
|
20230821,105300,139830790,11690,11690,11690,11690,0
|
|
20230821,105200,139830790,11690,11690,11690,11690,0
|
|
20230821,105100,139830790,11690,11690,11690,11690,0
|
|
20230821,105000,139830790,11690,11690,11690,11690,0
|
|
20230821,104900,139830790,11690,11690,11690,11690,0
|
|
20230821,104800,139830790,11690,11690,11690,11690,0
|
|
20230821,104700,139830790,11690,11690,11690,11690,0
|
|
20230821,104600,139830790,11690,11690,11690,11690,0
|
|
20230821,104500,139830790,11690,11690,11690,11690,2
|
|
20230821,104400,139807410,11680,11680,11680,11680,0
|
|
20230821,104300,139807410,11680,11640,11690,11640,61
|
|
20230821,104200,139096920,11680,11680,11680,11680,101
|
|
20230821,104100,137917240,11670,11640,11680,11640,60
|
|
20230821,104000,137218500,11640,11640,11640,11620,506
|
|
20230821,103900,131329260,11680,11680,11680,11680,1
|
|
20230821,103800,131317580,11650,11650,11650,11650,1
|
|
20230821,103700,131305930,11640,11630,11640,11620,67
|
|
20230821,103600,130526720,11650,11650,11650,11650,928
|
|
20230821,103500,119715520,11710,11710,11710,11710,0
|
|
20230821,103400,119715520,11710,11710,11710,11710,1
|
|
20230821,103300,119703810,11700,11700,11700,11700,50
|
|
20230821,103200,119118810,11720,11720,11720,11720,40
|
|
20230821,103100,118650010,11720,11650,11720,11650,32
|
|
20230821,103000,118277070,11660,11650,11730,11650,44
|
|
20230821,102900,117764280,11660,11670,11670,11660,18
|
|
20230821,102800,117554260,11700,11700,11700,11700,5
|
|
20230821,102700,117495760,11700,11700,11700,11700,0
|
|
20230821,102600,117495760,11700,11700,11700,11700,81
|
|
20230821,102500,116548060,11750,11750,11750,11750,5
|
|
20230821,102400,116489310,11770,11770,11770,11770,0
|
|
20230821,102300,116489310,11770,11770,11770,11770,0
|
|
20230821,102200,116489310,11770,11770,11770,11770,5
|
|
20230821,102100,116430460,11780,11780,11780,11780,0
|
|
20230821,102000,116430460,11780,11780,11780,11780,1
|
|
20230821,101900,116418680,11700,11700,11700,11700,11
|
|
20230821,101800,116289980,11720,11720,11720,11720,0
|
|
20230821,101700,116289980,11720,11720,11720,11720,3
|
|
20230821,101600,116254820,11720,11730,11730,11720,413
|
|
20230821,101500,111410930,11730,11730,11730,11730,35
|
|
20230821,101400,111000380,11800,11800,11800,11800,0
|
|
20230821,101300,111000380,11800,11800,11800,11800,1
|
|
20230821,101200,110988580,11770,11770,11770,11770,200
|
|
20230821,101100,108634580,11770,11770,11770,11770,6
|
|
20230821,101000,108563960,11840,11840,11840,11840,0
|
|
20230821,100900,108563960,11840,11840,11840,11840,0
|
|
20230821,100800,108563960,11840,11840,11840,11840,0
|
|
20230821,100700,108563960,11840,11790,11840,11790,63
|
|
20230821,100600,107818910,11790,11790,11790,11790,50
|
|
20230821,100500,107229410,11790,11790,11790,11790,10
|
|
20230821,100400,107111510,11770,11770,11770,11770,1
|
|
20230821,100300,107099740,11790,11780,11790,11780,8
|
|
20230821,100200,107005470,11780,11760,11780,11760,11
|
|
20230821,100100,106875980,11750,11750,11750,11750,3
|
|
20230821,100000,106840730,11740,11730,11740,11730,19
|
|
20230821,095900,106617750,11720,11720,11720,11720,20
|
|
20230821,095800,106383350,11720,11720,11720,11720,9
|
|
20230821,095700,106277870,11720,11720,11720,11720,0
|
|
20230821,095600,106277870,11720,11720,11720,11720,1
|
|
20230821,095500,106266150,11720,11720,11720,11720,0
|
|
20230821,095400,106266150,11720,11720,11720,11720,2
|
|
20230821,095300,106242710,11700,11700,11700,11700,0
|
|
20230821,095200,106242710,11700,11700,11700,11700,3
|
|
20230821,095100,106207610,11700,11700,11700,11700,45
|
|
20230821,095000,105681110,11700,11690,11700,11690,8
|
|
20230821,094900,105587550,11680,11650,11680,11650,104
|
|
20230821,094800,104375340,11650,11650,11650,11650,47
|
|
20230821,094700,103827790,11650,11650,11650,11650,83
|
|
20230821,094600,102860840,11660,11660,11660,11660,101
|
|
20230821,094500,101683180,11660,11660,11660,11660,3
|
|
20230821,094400,101648200,11660,11660,11660,11660,23
|
|
20230821,094300,101380020,11660,11660,11660,11660,48
|
|
20230821,094200,100820340,11650,11650,11650,11650,2
|
|
20230821,094100,100797040,11630,11630,11630,11630,0
|
|
20230821,094000,100797040,11630,11630,11630,11630,0
|
|
20230821,093900,100797040,11630,11630,11630,11630,22
|
|
20230821,093800,100541180,11630,11630,11630,11630,93
|
|
20230821,093700,99459590,11580,11580,11580,11580,0
|
|
20230821,093600,99459590,11580,11580,11580,11580,226
|
|
20230821,093500,96842510,11580,11560,11580,11560,12
|
|
20230821,093400,96703750,11560,11560,11560,11560,0
|
|
20230821,093300,96703750,11560,11550,11560,11550,413
|
|
20230821,093200,91932330,11550,11540,11550,11470,206
|
|
20230821,093100,89555430,11470,11540,11550,11470,1100
|
|
20230821,093000,76905230,11540,11510,11540,11510,2
|
|
20230821,092900,76882180,11500,11510,11510,11500,300
|
|
20230821,092800,73432050,11500,11510,11510,11500,200
|
|
20230821,092700,71131550,11550,11550,11550,11550,40
|
|
20230821,092600,70669550,11550,11550,11550,11550,1
|
|
20230821,092500,70658000,11550,11550,11550,11550,0
|
|
20230821,092400,70658000,11550,11550,11550,11550,7
|
|
20230821,092300,70577150,11550,11550,11550,11550,50
|
|
20230821,092200,69999650,11550,11550,11550,11550,0
|
|
20230821,092100,69999650,11550,11550,11550,11550,1
|
|
20230821,092000,69988100,11470,11470,11470,11470,0
|
|
20230821,091900,69988100,11470,11510,11510,11470,1200
|
|
20230821,091800,56205480,11560,11560,11560,11560,3
|
|
20230821,091700,56170800,11560,11560,11560,11560,1
|
|
20230821,091600,56159240,11530,11530,11530,11530,0
|
|
20230821,091500,56159240,11530,11530,11530,11530,21
|
|
20230821,091400,55917110,11540,11540,11540,11540,300
|
|
20230821,091300,52455110,11510,11510,11510,11510,7
|
|
20230821,091200,52374540,11510,11510,11510,11510,0
|
|
20230821,091100,52374540,11510,11520,11550,11510,98
|
|
20230821,091000,51243690,11550,11540,11550,11530,1339
|
|
20230821,090900,35798200,11540,11540,11540,11540,7
|
|
20230821,090800,35717420,11530,11550,11550,11480,674
|
|
20230821,090700,27960560,11550,11580,11580,11550,606
|
|
20230821,090600,20949980,11570,11570,11570,11570,0
|
|
20230821,090500,20949980,11570,11570,11570,11570,0
|
|
20230821,090400,20949980,11570,11660,11660,11570,561
|
|
20230821,090300,14429390,11640,11660,11660,11640,8
|
|
20230821,090200,14336160,11670,11690,11690,11660,159
|
|
20230821,090100,12481110,11690,11750,11750,11690,754
|
|
20230821,090000,3641560,11740,11840,11840,11740,309
|