677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201400,559245030,15380,15380,15380,15380,1696
|
|
20230821,201300,559245030,15380,15380,15380,15380,0
|
|
20230821,201200,559245030,15380,15380,15380,15380,0
|
|
20230821,201100,559245030,15380,15380,15380,15380,0
|
|
20230821,201000,559245030,15380,15380,15380,15380,0
|
|
20230821,200900,559245030,15380,15380,15380,15380,0
|
|
20230821,200800,559245030,15380,15380,15380,15380,0
|
|
20230821,200700,559245030,15380,15380,15380,15380,0
|
|
20230821,200600,559245030,15380,15380,15380,15380,0
|
|
20230821,200500,559245030,15380,15380,15380,15380,0
|
|
20230821,200400,559245030,15380,15380,15380,15380,0
|
|
20230821,200300,559245030,15380,15380,15380,15380,0
|
|
20230821,200200,559245030,15380,15380,15380,15380,0
|
|
20230821,200100,559245030,15380,15380,15380,15380,0
|
|
20230821,200000,559245030,15380,15380,15380,15380,0
|
|
20230821,195900,559245030,15380,15380,15380,15380,0
|
|
20230821,195800,559245030,15380,15380,15380,15380,0
|
|
20230821,195700,559245030,15380,15380,15380,15380,0
|
|
20230821,195600,559245030,15380,15380,15380,15380,0
|
|
20230821,195500,559245030,15380,15380,15380,15380,0
|
|
20230821,195400,559245030,15380,15380,15380,15380,0
|
|
20230821,195300,559245030,15380,15380,15380,15380,0
|
|
20230821,195200,559245030,15380,15380,15380,15380,0
|
|
20230821,195100,559245030,15380,15380,15380,15380,0
|
|
20230821,195000,559245030,15380,15380,15380,15380,0
|
|
20230821,194900,559245030,15380,15380,15380,15380,0
|
|
20230821,194800,559245030,15380,15380,15380,15380,0
|
|
20230821,194700,559245030,15380,15380,15380,15380,0
|
|
20230821,194600,559245030,15380,15380,15380,15380,0
|
|
20230821,194500,559245030,15380,15380,15380,15380,0
|
|
20230821,194400,559245030,15380,15380,15380,15380,1696
|
|
20230821,194300,559245030,15380,15380,15380,15380,0
|
|
20230821,194200,559245030,15380,15380,15380,15380,0
|
|
20230821,194100,559245030,15380,15380,15380,15380,0
|
|
20230821,194000,559245030,15380,15380,15380,15380,0
|
|
20230821,193900,559245030,15380,15380,15380,15380,0
|
|
20230821,193800,559245030,15380,15380,15380,15380,0
|
|
20230821,193700,559245030,15380,15380,15380,15380,0
|
|
20230821,193600,559245030,15380,15380,15380,15380,0
|
|
20230821,193500,559245030,15380,15380,15380,15380,0
|
|
20230821,193400,559245030,15380,15380,15380,15380,0
|
|
20230821,193300,559245030,15380,15380,15380,15380,0
|
|
20230821,193200,559245030,15380,15380,15380,15380,0
|
|
20230821,193100,559245030,15380,15380,15380,15380,0
|
|
20230821,193000,559245030,15380,15380,15380,15380,0
|
|
20230821,192900,559245030,15380,15380,15380,15380,0
|
|
20230821,192800,559245030,15380,15380,15380,15380,0
|
|
20230821,192700,559245030,15380,15380,15380,15380,0
|
|
20230821,192600,559245030,15380,15380,15380,15380,0
|
|
20230821,192500,559245030,15380,15380,15380,15380,0
|
|
20230821,192400,559245030,15380,15380,15380,15380,0
|
|
20230821,192300,559245030,15380,15380,15380,15380,0
|
|
20230821,192200,559245030,15380,15380,15380,15380,0
|
|
20230821,192100,559245030,15380,15380,15380,15380,0
|
|
20230821,192000,559245030,15380,15380,15380,15380,0
|
|
20230821,191900,559245030,15380,15380,15380,15380,0
|
|
20230821,191800,559245030,15380,15380,15380,15380,0
|
|
20230821,191700,559245030,15380,15380,15380,15380,0
|
|
20230821,191600,559245030,15380,15380,15380,15380,0
|
|
20230821,191500,559245030,15380,15380,15380,15380,0
|
|
20230821,191400,559245030,15380,15380,15380,15380,1696
|
|
20230821,191300,559245030,15380,15380,15380,15380,0
|
|
20230821,191200,559245030,15380,15380,15380,15380,0
|
|
20230821,191100,559245030,15380,15380,15380,15380,0
|
|
20230821,191000,559245030,15380,15380,15380,15380,0
|
|
20230821,190900,559245030,15380,15380,15380,15380,0
|
|
20230821,190800,559245030,15380,15380,15380,15380,0
|
|
20230821,190700,559245030,15380,15380,15380,15380,0
|
|
20230821,190600,559245030,15380,15380,15380,15380,0
|
|
20230821,190500,559245030,15380,15380,15380,15380,0
|
|
20230821,190400,559245030,15380,15380,15380,15380,0
|
|
20230821,190300,559245030,15380,15380,15380,15380,0
|
|
20230821,190200,559245030,15380,15380,15380,15380,0
|
|
20230821,190100,559245030,15380,15380,15380,15380,0
|
|
20230821,190000,559245030,15380,15380,15380,15380,0
|
|
20230821,185900,559245030,15380,15380,15380,15380,0
|
|
20230821,185800,559245030,15380,15380,15380,15380,0
|
|
20230821,185700,559245030,15380,15380,15380,15380,0
|
|
20230821,185600,559245030,15380,15380,15380,15380,0
|
|
20230821,185500,559245030,15380,15380,15380,15380,0
|
|
20230821,185400,559245030,15380,15380,15380,15380,0
|
|
20230821,185300,559245030,15380,15380,15380,15380,0
|
|
20230821,185200,559245030,15380,15380,15380,15380,0
|
|
20230821,185100,559245030,15380,15380,15380,15380,0
|
|
20230821,185000,559245030,15380,15380,15380,15380,0
|
|
20230821,184900,559245030,15380,15380,15380,15380,0
|
|
20230821,184800,559245030,15380,15380,15380,15380,0
|
|
20230821,184700,559245030,15380,15380,15380,15380,0
|
|
20230821,184600,559245030,15380,15380,15380,15380,0
|
|
20230821,184500,559245030,15380,15380,15380,15380,0
|
|
20230821,184400,559245030,15380,15380,15380,15380,1696
|
|
20230821,184300,559245030,15380,15380,15380,15380,0
|
|
20230821,184200,559245030,15380,15380,15380,15380,0
|
|
20230821,184100,559245030,15380,15380,15380,15380,0
|
|
20230821,184000,559245030,15380,15380,15380,15380,0
|
|
20230821,183900,559245030,15380,15380,15380,15380,0
|
|
20230821,183800,559245030,15380,15380,15380,15380,0
|
|
20230821,183700,559245030,15380,15380,15380,15380,0
|
|
20230821,183600,559245030,15380,15380,15380,15380,0
|
|
20230821,183500,559245030,15380,15380,15380,15380,0
|
|
20230821,183400,559245030,15380,15380,15380,15380,0
|
|
20230821,183300,559245030,15380,15380,15380,15380,0
|
|
20230821,183200,559245030,15380,15380,15380,15380,0
|
|
20230821,183100,559245030,15380,15380,15380,15380,0
|
|
20230821,183000,559245030,15380,15380,15380,15380,0
|
|
20230821,182900,559245030,15380,15380,15380,15380,0
|
|
20230821,182800,559245030,15380,15380,15380,15380,0
|
|
20230821,182700,559245030,15380,15380,15380,15380,0
|
|
20230821,182600,559245030,15380,15380,15380,15380,0
|
|
20230821,182500,559245030,15380,15380,15380,15380,0
|
|
20230821,182400,559245030,15380,15380,15380,15380,0
|
|
20230821,182300,559245030,15380,15380,15380,15380,0
|
|
20230821,182200,559245030,15380,15380,15380,15380,0
|
|
20230821,182100,559245030,15380,15380,15380,15380,0
|
|
20230821,182000,559245030,15380,15380,15380,15380,0
|
|
20230821,181900,559245030,15380,15380,15380,15380,0
|
|
20230821,181800,559245030,15380,15380,15380,15380,0
|
|
20230821,181700,559245030,15380,15380,15380,15380,0
|
|
20230821,181600,559245030,15380,15380,15380,15380,0
|
|
20230821,181500,559245030,15380,15380,15380,15380,0
|
|
20230821,181400,559245030,15380,15380,15380,15380,1696
|
|
20230821,181300,559245030,15380,15380,15380,15380,0
|
|
20230821,181200,559245030,15380,15380,15380,15380,0
|
|
20230821,181100,559245030,15380,15380,15380,15380,0
|
|
20230821,181000,559245030,15380,15380,15380,15380,0
|
|
20230821,180900,559245030,15380,15380,15380,15380,0
|
|
20230821,180800,559245030,15380,15380,15380,15380,0
|
|
20230821,180700,559245030,15380,15380,15380,15380,0
|
|
20230821,180600,559245030,15380,15380,15380,15380,0
|
|
20230821,180500,559245030,15380,15380,15380,15380,0
|
|
20230821,180400,559245030,15380,15380,15380,15380,0
|
|
20230821,180300,559245030,15380,15380,15380,15380,0
|
|
20230821,180200,559245030,15380,15380,15380,15380,0
|
|
20230821,180100,559245030,15380,15380,15380,15380,0
|
|
20230821,180000,559245030,15380,15380,15380,15380,0
|
|
20230821,175900,559245030,15380,15380,15380,15380,0
|
|
20230821,175800,559245030,15380,15380,15380,15380,0
|
|
20230821,175700,559245030,15380,15380,15380,15380,0
|
|
20230821,175600,559245030,15380,15380,15380,15380,0
|
|
20230821,175500,559245030,15380,15380,15380,15380,0
|
|
20230821,175400,559245030,15380,15380,15380,15380,0
|
|
20230821,175300,559245030,15380,15380,15380,15380,0
|
|
20230821,175200,559245030,15380,15380,15380,15380,0
|
|
20230821,175100,559245030,15380,15380,15380,15380,0
|
|
20230821,175000,559245030,15380,15380,15380,15380,0
|
|
20230821,174900,559245030,15380,15380,15380,15380,0
|
|
20230821,174800,559245030,15380,15380,15380,15380,0
|
|
20230821,174700,559245030,15380,15380,15380,15380,0
|
|
20230821,174600,559245030,15380,15380,15380,15380,0
|
|
20230821,174500,559245030,15380,15380,15380,15380,0
|
|
20230821,174400,559245030,15380,15380,15380,15380,1696
|
|
20230821,174300,559245030,15380,15380,15380,15380,0
|
|
20230821,174200,559245030,15380,15380,15380,15380,0
|
|
20230821,174100,559245030,15380,15380,15380,15380,0
|
|
20230821,174000,559245030,15380,15380,15380,15380,0
|
|
20230821,173900,559245030,15380,15380,15380,15380,0
|
|
20230821,173800,559245030,15380,15380,15380,15380,0
|
|
20230821,173700,559245030,15380,15380,15380,15380,0
|
|
20230821,173600,559245030,15380,15380,15380,15380,0
|
|
20230821,173500,559245030,15380,15380,15380,15380,0
|
|
20230821,173400,559245030,15380,15380,15380,15380,0
|
|
20230821,173300,559245030,15380,15380,15380,15380,0
|
|
20230821,173200,559245030,15380,15380,15380,15380,0
|
|
20230821,173100,559245030,15380,15380,15380,15380,0
|
|
20230821,173000,559245030,15380,15380,15380,15380,0
|
|
20230821,172900,559245030,15380,15380,15380,15380,0
|
|
20230821,172800,559245030,15380,15380,15380,15380,0
|
|
20230821,172700,559245030,15380,15380,15380,15380,0
|
|
20230821,172600,559245030,15380,15380,15380,15380,0
|
|
20230821,172500,559245030,15380,15380,15380,15380,0
|
|
20230821,172400,559245030,15380,15380,15380,15380,0
|
|
20230821,172300,559245030,15380,15380,15380,15380,0
|
|
20230821,172200,559245030,15380,15380,15380,15380,0
|
|
20230821,172100,559245030,15380,15380,15380,15380,0
|
|
20230821,172000,559245030,15380,15380,15380,15380,0
|
|
20230821,171900,559245030,15380,15380,15380,15380,0
|
|
20230821,171800,559245030,15380,15380,15380,15380,0
|
|
20230821,171700,559245030,15380,15380,15380,15380,0
|
|
20230821,171600,559245030,15380,15380,15380,15380,0
|
|
20230821,171500,559245030,15380,15380,15380,15380,0
|
|
20230821,171400,559245030,15380,15380,15380,15380,1696
|
|
20230821,171300,559245030,15380,15380,15380,15380,0
|
|
20230821,171200,559245030,15380,15380,15380,15380,0
|
|
20230821,171100,559245030,15380,15380,15380,15380,0
|
|
20230821,171000,559245030,15380,15380,15380,15380,0
|
|
20230821,170900,559245030,15380,15380,15380,15380,0
|
|
20230821,170800,559245030,15380,15380,15380,15380,0
|
|
20230821,170700,559245030,15380,15380,15380,15380,0
|
|
20230821,170600,559245030,15380,15380,15380,15380,0
|
|
20230821,170500,559245030,15380,15380,15380,15380,0
|
|
20230821,170400,559245030,15380,15380,15380,15380,0
|
|
20230821,170300,559245030,15380,15380,15380,15380,0
|
|
20230821,170200,559245030,15380,15380,15380,15380,0
|
|
20230821,170100,559245030,15380,15380,15380,15380,0
|
|
20230821,170000,559245030,15380,15380,15380,15380,0
|
|
20230821,165900,559245030,15380,15380,15380,15380,0
|
|
20230821,165800,559245030,15380,15380,15380,15380,0
|
|
20230821,165700,559245030,15380,15380,15380,15380,0
|
|
20230821,165600,559245030,15380,15380,15380,15380,0
|
|
20230821,165500,559245030,15380,15380,15380,15380,0
|
|
20230821,165400,559245030,15380,15380,15380,15380,0
|
|
20230821,165300,559245030,15380,15380,15380,15380,0
|
|
20230821,165200,559245030,15380,15380,15380,15380,0
|
|
20230821,165100,559245030,15380,15380,15380,15380,0
|
|
20230821,165000,559245030,15380,15380,15380,15380,0
|
|
20230821,164900,559245030,15380,15380,15380,15380,0
|
|
20230821,164800,559245030,15380,15380,15380,15380,0
|
|
20230821,164700,559245030,15380,15380,15380,15380,0
|
|
20230821,164600,559245030,15380,15380,15380,15380,0
|
|
20230821,164500,559245030,15380,15380,15380,15380,0
|
|
20230821,164400,559245030,15380,15380,15380,15380,1696
|
|
20230821,164300,559245030,15380,15380,15380,15380,0
|
|
20230821,164200,559245030,15380,15380,15380,15380,0
|
|
20230821,164100,559245030,15380,15380,15380,15380,0
|
|
20230821,164000,559245030,15380,15380,15380,15380,0
|
|
20230821,163900,559245030,15380,15380,15380,15380,0
|
|
20230821,163800,559245030,15380,15380,15380,15380,0
|
|
20230821,163700,559245030,15380,15380,15380,15380,0
|
|
20230821,163600,559245030,15380,15380,15380,15380,0
|
|
20230821,163500,559245030,15380,15380,15380,15380,0
|
|
20230821,163400,559245030,15380,15380,15380,15380,0
|
|
20230821,163300,559245030,15380,15380,15380,15380,0
|
|
20230821,163200,559245030,15380,15380,15380,15380,0
|
|
20230821,163100,559245030,15380,15380,15380,15380,0
|
|
20230821,163000,559245030,15380,15380,15380,15380,0
|
|
20230821,162900,559245030,15380,15380,15380,15380,0
|
|
20230821,162800,559245030,15380,15380,15380,15380,0
|
|
20230821,162700,559245030,15380,15380,15380,15380,0
|
|
20230821,162600,559245030,15380,15380,15380,15380,0
|
|
20230821,162500,559245030,15380,15380,15380,15380,0
|
|
20230821,162400,559245030,15380,15380,15380,15380,0
|
|
20230821,162300,559245030,15380,15380,15380,15380,0
|
|
20230821,162200,559245030,15380,15380,15380,15380,0
|
|
20230821,162100,559245030,15380,15380,15380,15380,0
|
|
20230821,162000,559245030,15380,15380,15380,15380,0
|
|
20230821,161900,559245030,15380,15380,15380,15380,0
|
|
20230821,161800,559245030,15380,15380,15380,15380,0
|
|
20230821,161700,559245030,15380,15380,15380,15380,0
|
|
20230821,161600,559245030,15380,15380,15380,15380,0
|
|
20230821,161500,559245030,15380,15380,15380,15380,0
|
|
20230821,161400,559245030,15380,15380,15380,15380,1696
|
|
20230821,161300,559245030,15380,15380,15380,15380,0
|
|
20230821,161200,559245030,15380,15380,15380,15380,0
|
|
20230821,161100,559245030,15380,15380,15380,15380,0
|
|
20230821,161000,559245030,15380,15380,15380,15380,0
|
|
20230821,160900,559245030,15380,15380,15380,15380,0
|
|
20230821,160800,559245030,15380,15380,15380,15380,0
|
|
20230821,160700,559245030,15380,15380,15380,15380,0
|
|
20230821,160600,559245030,15380,15380,15380,15380,0
|
|
20230821,160500,559245030,15380,15380,15380,15380,0
|
|
20230821,160400,559245030,15380,15380,15380,15380,0
|
|
20230821,160300,559245030,15380,15380,15380,15380,0
|
|
20230821,160200,559245030,15380,15380,15380,15380,0
|
|
20230821,160100,559245030,15380,15380,15380,15380,0
|
|
20230821,160000,559245030,15380,15380,15380,15380,0
|
|
20230821,155900,559245030,15380,15380,15380,15380,0
|
|
20230821,155800,559245030,15380,15380,15380,15380,0
|
|
20230821,155700,559245030,15380,15380,15380,15380,0
|
|
20230821,155600,559245030,15380,15380,15380,15380,0
|
|
20230821,155500,559245030,15380,15380,15380,15380,0
|
|
20230821,155400,559245030,15380,15380,15380,15380,0
|
|
20230821,155300,559245030,15380,15380,15380,15380,0
|
|
20230821,155200,559245030,15380,15380,15380,15380,0
|
|
20230821,155100,559245030,15380,15380,15380,15380,0
|
|
20230821,155000,559245030,15380,15380,15380,15380,0
|
|
20230821,154900,559245030,15380,15380,15380,15380,0
|
|
20230821,154800,559245030,15380,15380,15380,15380,0
|
|
20230821,154700,559245030,15380,15380,15380,15380,0
|
|
20230821,154600,559245030,15380,15380,15380,15380,0
|
|
20230821,154500,559245030,15380,15380,15380,15380,0
|
|
20230821,154400,559245030,15380,15380,15380,15380,1696
|
|
20230821,154300,559245030,15380,15380,15380,15380,0
|
|
20230821,154200,559245030,15380,15380,15380,15380,0
|
|
20230821,154100,559245030,15380,15380,15380,15380,0
|
|
20230821,154000,559245030,15380,15380,15380,15380,0
|
|
20230821,153900,559245030,15380,15380,15380,15380,0
|
|
20230821,153800,559245030,15380,15380,15380,15380,0
|
|
20230821,153700,559245030,15380,15380,15380,15380,0
|
|
20230821,153600,559245030,15380,15380,15380,15380,0
|
|
20230821,153500,559245030,15380,15380,15380,15380,0
|
|
20230821,153400,559245030,15380,15380,15380,15380,0
|
|
20230821,153300,559245030,15380,15380,15380,15380,0
|
|
20230821,153200,559245030,15380,15380,15380,15380,0
|
|
20230821,153100,559245030,15380,15380,15380,15380,0
|
|
20230821,153000,559245030,15380,15380,15380,15380,1696
|
|
20230821,152900,533160550,15390,15390,15390,15390,0
|
|
20230821,152800,533160550,15390,15390,15390,15390,0
|
|
20230821,152700,533160550,15390,15390,15390,15390,0
|
|
20230821,152600,533160550,15390,15390,15390,15390,0
|
|
20230821,152500,533160550,15390,15390,15390,15390,0
|
|
20230821,152400,533160550,15390,15390,15390,15390,0
|
|
20230821,152300,533160550,15390,15390,15390,15390,0
|
|
20230821,152200,533160550,15390,15390,15390,15390,0
|
|
20230821,152100,533160550,15390,15390,15390,15390,0
|
|
20230821,152000,533160550,15390,15390,15390,15390,0
|
|
20230821,151900,533160550,15390,15380,15390,15380,16
|
|
20230821,151800,532914390,15370,15370,15370,15370,94
|
|
20230821,151700,531469610,15370,15290,15370,15290,64
|
|
20230821,151600,530489240,15210,15210,15210,15210,13
|
|
20230821,151500,530291510,15290,15290,15290,15290,0
|
|
20230821,151400,530291510,15290,15290,15290,15290,1
|
|
20230821,151300,530276220,15290,15290,15290,15290,0
|
|
20230821,151200,530276220,15290,15290,15290,15290,0
|
|
20230821,151100,530276220,15290,15290,15290,15290,0
|
|
20230821,151000,530276220,15290,15290,15290,15290,0
|
|
20230821,150900,530276220,15290,15290,15290,15290,0
|
|
20230821,150800,530276220,15290,15290,15290,15290,0
|
|
20230821,150700,530276220,15290,15290,15290,15290,2
|
|
20230821,150600,530245640,15260,15210,15260,15210,236
|
|
20230821,150500,526654070,15210,15210,15210,15210,8
|
|
20230821,150400,526532390,15220,15220,15220,15220,2
|
|
20230821,150300,526501950,15190,15190,15190,15190,0
|
|
20230821,150200,526501950,15190,15200,15200,15190,65
|
|
20230821,150100,525514400,15270,15270,15270,15270,0
|
|
20230821,150000,525514400,15270,15270,15270,15270,6
|
|
20230821,145900,525422780,15210,15210,15210,15210,0
|
|
20230821,145800,525422780,15210,15210,15210,15210,0
|
|
20230821,145700,525422780,15210,15210,15210,15210,0
|
|
20230821,145600,525422780,15210,15210,15210,15210,112
|
|
20230821,145500,523719260,15190,15190,15190,15190,0
|
|
20230821,145400,523719260,15190,15300,15300,15190,70
|
|
20230821,145300,522653030,15350,15350,15350,15350,0
|
|
20230821,145200,522653030,15350,15350,15350,15350,1
|
|
20230821,145100,522637680,15270,15200,15270,15200,571
|
|
20230821,145000,513918720,15250,15250,15250,15250,0
|
|
20230821,144900,513918720,15250,15250,15250,15250,0
|
|
20230821,144800,513918720,15250,15250,15250,15250,0
|
|
20230821,144700,513918720,15250,15250,15250,15250,0
|
|
20230821,144600,513918720,15250,15250,15250,15250,0
|
|
20230821,144500,513918720,15250,15250,15250,15250,0
|
|
20230821,144400,513918720,15250,15250,15250,15250,0
|
|
20230821,144300,513918720,15250,15270,15270,15200,847
|
|
20230821,144200,501028130,15280,15280,15280,15280,0
|
|
20230821,144100,501028130,15280,15280,15280,15280,0
|
|
20230821,144000,501028130,15280,15280,15280,15280,16
|
|
20230821,143900,500783650,15280,15280,15280,15280,100
|
|
20230821,143800,499255650,15290,15310,15310,15290,491
|
|
20230821,143700,491743940,15320,15320,15320,15320,11
|
|
20230821,143600,491575420,15320,15320,15320,15320,0
|
|
20230821,143500,491575420,15320,15320,15320,15320,150
|
|
20230821,143400,489277420,15320,15320,15320,15320,1
|
|
20230821,143300,489262100,15320,15320,15320,15320,50
|
|
20230821,143200,488496100,15380,15380,15380,15380,2
|
|
20230821,143100,488465340,15400,15400,15400,15400,0
|
|
20230821,143000,488465340,15400,15400,15400,15400,0
|
|
20230821,142900,488465340,15400,15400,15400,15400,0
|
|
20230821,142800,488465340,15400,15400,15400,15400,0
|
|
20230821,142700,488465340,15400,15400,15400,15400,0
|
|
20230821,142600,488465340,15400,15400,15400,15400,0
|
|
20230821,142500,488465340,15400,15400,15400,15400,1
|
|
20230821,142400,488449940,15310,15310,15310,15310,27
|
|
20230821,142300,488036570,15300,15300,15300,15300,0
|
|
20230821,142200,488036570,15300,15340,15340,15300,1817
|
|
20230821,142100,460204770,15350,15350,15350,15350,0
|
|
20230821,142000,460204770,15350,15350,15350,15350,0
|
|
20230821,141900,460204770,15350,15350,15350,15350,3
|
|
20230821,141800,460158720,15350,15350,15350,15350,0
|
|
20230821,141700,460158720,15350,15350,15350,15350,0
|
|
20230821,141600,460158720,15350,15350,15350,15350,0
|
|
20230821,141500,460158720,15350,15350,15350,15350,0
|
|
20230821,141400,460158720,15350,15360,15360,15350,200
|
|
20230821,141300,457088700,15360,15360,15360,15360,8
|
|
20230821,141200,456965820,15460,15460,15460,15460,0
|
|
20230821,141100,456965820,15460,15460,15460,15460,0
|
|
20230821,141000,456965820,15460,15460,15460,15460,0
|
|
20230821,140900,456965820,15460,15460,15460,15460,0
|
|
20230821,140800,456965820,15460,15460,15460,15460,0
|
|
20230821,140700,456965820,15460,15460,15460,15460,0
|
|
20230821,140600,456965820,15460,15460,15460,15460,0
|
|
20230821,140500,456965820,15460,15460,15460,15460,0
|
|
20230821,140400,456965820,15460,15460,15460,15460,1
|
|
20230821,140300,456950360,15460,15460,15460,15460,0
|
|
20230821,140200,456950360,15460,15460,15460,15460,0
|
|
20230821,140100,456950360,15460,15460,15460,15460,1
|
|
20230821,140000,456934900,15380,15360,15380,15360,600
|
|
20230821,135900,447715990,15350,15350,15350,15350,10
|
|
20230821,135800,447562490,15350,15360,15360,15350,271
|
|
20230821,135700,443401960,15360,15360,15360,15360,10
|
|
20230821,135600,443248360,15360,15360,15360,15360,0
|
|
20230821,135500,443248360,15360,15370,15370,15360,330
|
|
20230821,135400,438179110,15380,15380,15380,15380,0
|
|
20230821,135300,438179110,15380,15380,15380,15380,41
|
|
20230821,135200,437548530,15390,15400,15400,15390,211
|
|
20230821,135100,434301230,15410,15410,15410,15410,0
|
|
20230821,135000,434301230,15410,15410,15410,15410,161
|
|
20230821,134900,431820220,15460,15460,15460,15460,0
|
|
20230821,134800,431820220,15460,15460,15460,15460,1
|
|
20230821,134700,431804760,15470,15470,15470,15470,0
|
|
20230821,134600,431804760,15470,15470,15470,15470,0
|
|
20230821,134500,431804760,15470,15470,15470,15470,0
|
|
20230821,134400,431804760,15470,15470,15470,15470,0
|
|
20230821,134300,431804760,15470,15470,15470,15470,0
|
|
20230821,134200,431804760,15470,15470,15470,15470,0
|
|
20230821,134100,431804760,15470,15470,15470,15470,0
|
|
20230821,134000,431804760,15470,15470,15470,15470,0
|
|
20230821,133900,431804760,15470,15470,15470,15470,0
|
|
20230821,133800,431804760,15470,15470,15470,15470,0
|
|
20230821,133700,431804760,15470,15470,15470,15470,3
|
|
20230821,133600,431758350,15470,15470,15470,15470,0
|
|
20230821,133500,431758350,15470,15470,15470,15470,0
|
|
20230821,133400,431758350,15470,15470,15470,15470,0
|
|
20230821,133300,431758350,15470,15470,15470,15470,0
|
|
20230821,133200,431758350,15470,15470,15470,15470,0
|
|
20230821,133100,431758350,15470,15470,15470,15470,0
|
|
20230821,133000,431758350,15470,15470,15470,15470,0
|
|
20230821,132900,431758350,15470,15470,15470,15470,1
|
|
20230821,132800,431742880,15390,15390,15390,15390,0
|
|
20230821,132700,431742880,15390,15390,15390,15390,0
|
|
20230821,132600,431742880,15390,15390,15390,15390,0
|
|
20230821,132500,431742880,15390,15390,15390,15390,1
|
|
20230821,132400,431727490,15390,15390,15390,15390,0
|
|
20230821,132300,431727490,15390,15390,15390,15390,115
|
|
20230821,132200,429957640,15400,15400,15400,15400,18
|
|
20230821,132100,429680440,15400,15400,15400,15400,110
|
|
20230821,132000,427986440,15490,15490,15490,15490,0
|
|
20230821,131900,427986440,15490,15490,15490,15490,0
|
|
20230821,131800,427986440,15490,15490,15490,15490,1
|
|
20230821,131700,427970950,15400,15400,15400,15400,0
|
|
20230821,131600,427970950,15400,15400,15400,15400,0
|
|
20230821,131500,427970950,15400,15400,15400,15400,0
|
|
20230821,131400,427970950,15400,15400,15400,15400,0
|
|
20230821,131300,427970950,15400,15400,15400,15400,0
|
|
20230821,131200,427970950,15400,15400,15400,15400,188
|
|
20230821,131100,425075750,15400,15400,15400,15400,0
|
|
20230821,131000,425075750,15400,15400,15400,15400,0
|
|
20230821,130900,425075750,15400,15400,15400,15400,0
|
|
20230821,130800,425075750,15400,15400,15400,15400,0
|
|
20230821,130700,425075750,15400,15410,15410,15400,202
|
|
20230821,130600,421964930,15410,15410,15410,15410,480
|
|
20230821,130500,414568130,15390,15390,15390,15390,0
|
|
20230821,130400,414568130,15390,15460,15460,15390,756
|
|
20230821,130300,402915640,15470,15470,15470,15470,161
|
|
20230821,130200,400424970,15480,15480,15480,15480,33
|
|
20230821,130100,399914130,15490,15490,15490,15490,114
|
|
20230821,130000,398148270,15500,15500,15500,15500,10
|
|
20230821,125900,397993270,15490,15490,15490,15490,0
|
|
20230821,125800,397993270,15490,15490,15490,15490,9
|
|
20230821,125700,397853860,15500,15500,15500,15500,0
|
|
20230821,125600,397853860,15500,15500,15500,15500,0
|
|
20230821,125500,397853860,15500,15500,15500,15500,10
|
|
20230821,125400,397698860,15500,15500,15500,15500,10
|
|
20230821,125300,397543860,15500,15500,15500,15500,0
|
|
20230821,125200,397543860,15500,15500,15500,15500,0
|
|
20230821,125100,397543860,15500,15500,15500,15500,0
|
|
20230821,125000,397543860,15500,15500,15500,15500,0
|
|
20230821,124900,397543860,15500,15500,15500,15500,0
|
|
20230821,124800,397543860,15500,15500,15500,15500,0
|
|
20230821,124700,397543860,15500,15500,15500,15500,0
|
|
20230821,124600,397543860,15500,15500,15500,15500,19
|
|
20230821,124500,397249360,15500,15500,15500,15500,355
|
|
20230821,124400,391746860,15500,15500,15500,15500,200
|
|
20230821,124300,388646860,15510,15510,15510,15510,20
|
|
20230821,124200,388336660,15550,15550,15550,15550,0
|
|
20230821,124100,388336660,15550,15550,15550,15550,0
|
|
20230821,124000,388336660,15550,15550,15550,15550,0
|
|
20230821,123900,388336660,15550,15550,15550,15550,0
|
|
20230821,123800,388336660,15550,15550,15550,15550,0
|
|
20230821,123700,388336660,15550,15550,15550,15550,1
|
|
20230821,123600,388321110,15500,15500,15500,15500,0
|
|
20230821,123500,388321110,15500,15500,15500,15500,0
|
|
20230821,123400,388321110,15500,15500,15500,15500,0
|
|
20230821,123300,388321110,15500,15500,15500,15500,0
|
|
20230821,123200,388321110,15500,15500,15500,15500,0
|
|
20230821,123100,388321110,15500,15500,15500,15500,351
|
|
20230821,123000,382880610,15500,15500,15500,15500,5
|
|
20230821,122900,382803110,15500,15500,15500,15500,0
|
|
20230821,122800,382803110,15500,15500,15510,15500,301
|
|
20230821,122700,378137530,15500,15510,15510,15500,871
|
|
20230821,122600,364636340,15520,15520,15520,15520,0
|
|
20230821,122500,364636340,15520,15520,15520,15520,30
|
|
20230821,122400,364170740,15530,15530,15530,15530,51
|
|
20230821,122300,363378710,15540,15540,15540,15540,11
|
|
20230821,122200,363207770,15540,15540,15540,15540,10
|
|
20230821,122100,363052370,15550,15550,15550,15550,10
|
|
20230821,122000,362896870,15560,15560,15560,15560,0
|
|
20230821,121900,362896870,15560,15560,15560,15560,1
|
|
20230821,121800,362881310,15560,15560,15560,15560,0
|
|
20230821,121700,362881310,15560,15560,15560,15560,10
|
|
20230821,121600,362725710,15560,15560,15560,15560,0
|
|
20230821,121500,362725710,15560,15560,15560,15560,6
|
|
20230821,121400,362632350,15570,15570,15570,15570,1
|
|
20230821,121300,362616780,15510,15510,15510,15510,0
|
|
20230821,121200,362616780,15510,15510,15510,15510,0
|
|
20230821,121100,362616780,15510,15510,15510,15510,0
|
|
20230821,121000,362616780,15510,15510,15510,15510,0
|
|
20230821,120900,362616780,15510,15510,15510,15510,0
|
|
20230821,120800,362616780,15510,15510,15510,15510,0
|
|
20230821,120700,362616780,15510,15540,15540,15510,50
|
|
20230821,120600,361841050,15540,15540,15540,15540,3
|
|
20230821,120500,361794430,15580,15580,15580,15580,0
|
|
20230821,120400,361794430,15580,15580,15580,15580,0
|
|
20230821,120300,361794430,15580,15580,15580,15580,1
|
|
20230821,120200,361778850,15580,15580,15580,15580,1
|
|
20230821,120100,361763270,15520,15550,15550,15520,50
|
|
20230821,120000,360986440,15550,15550,15550,15550,90
|
|
20230821,115900,359586940,15550,15550,15550,15550,2
|
|
20230821,115800,359555840,15550,15530,15550,15510,393
|
|
20230821,115700,353452580,15540,15540,15540,15540,0
|
|
20230821,115600,353452580,15540,15550,15550,15540,62
|
|
20230821,115500,352488690,15560,15560,15560,15560,0
|
|
20230821,115400,352488690,15560,15560,15560,15560,0
|
|
20230821,115300,352488690,15560,15570,15570,15560,22
|
|
20230821,115200,352146260,15580,15580,15580,15580,0
|
|
20230821,115100,352146260,15580,15580,15580,15580,10
|
|
20230821,115000,351990460,15590,15590,15590,15590,34
|
|
20230821,114900,351460400,15600,15600,15600,15600,0
|
|
20230821,114800,351460400,15600,15600,15600,15600,0
|
|
20230821,114700,351460400,15600,15610,15610,15600,11
|
|
20230821,114600,351288790,15610,15610,15610,15610,9
|
|
20230821,114500,351148300,15620,15640,15640,15620,345
|
|
20230821,114400,345759010,15650,15660,15660,15650,26
|
|
20230821,114300,345351980,15710,15710,15710,15710,1
|
|
20230821,114200,345336270,15670,15670,15670,15670,10
|
|
20230821,114100,345179570,15680,15680,15680,15680,1
|
|
20230821,114000,345163890,15720,15710,15720,15710,40
|
|
20230821,113900,344535480,15720,15720,15720,15720,0
|
|
20230821,113800,344535480,15720,15710,15720,15710,13
|
|
20230821,113700,344331220,15710,15710,15710,15710,51
|
|
20230821,113600,343530010,15710,15710,15710,15710,0
|
|
20230821,113500,343530010,15710,15690,15710,15680,247
|
|
20230821,113400,339656630,15690,15690,15690,15690,10
|
|
20230821,113300,339499730,15680,15670,15680,15670,282
|
|
20230821,113200,335080770,15670,15670,15670,15670,1
|
|
20230821,113100,335065100,15610,15640,15640,15610,500
|
|
20230821,113000,327258820,15680,15680,15680,15680,1
|
|
20230821,112900,327243140,15650,15650,15650,15650,0
|
|
20230821,112800,327243140,15650,15650,15650,15650,0
|
|
20230821,112700,327243140,15650,15650,15650,15650,0
|
|
20230821,112600,327243140,15650,15650,15650,15650,0
|
|
20230821,112500,327243140,15650,15650,15650,15650,1
|
|
20230821,112400,327227490,15650,15650,15650,15650,0
|
|
20230821,112300,327227490,15650,15660,15660,15650,422
|
|
20230821,112200,320623120,15670,15670,15670,15670,3
|
|
20230821,112100,320576110,15660,15670,15670,15660,10
|
|
20230821,112000,320419470,15670,15670,15680,15670,70
|
|
20230821,111900,319322070,15680,15700,15700,15680,21
|
|
20230821,111800,318992670,15730,15730,15730,15730,0
|
|
20230821,111700,318992670,15730,15730,15730,15730,0
|
|
20230821,111600,318992670,15730,15730,15730,15730,200
|
|
20230821,111500,315846670,15730,15730,15730,15730,21
|
|
20230821,111400,315516340,15640,15640,15640,15640,0
|
|
20230821,111300,315516340,15640,15640,15640,15640,0
|
|
20230821,111200,315516340,15640,15640,15640,15640,0
|
|
20230821,111100,315516340,15640,15650,15650,15640,230
|
|
20230821,111000,311919010,15740,15740,15740,15740,1
|
|
20230821,110900,311903270,15740,15740,15740,15740,11
|
|
20230821,110800,311730130,15740,15740,15740,15740,0
|
|
20230821,110700,311730130,15740,15710,15740,15710,113
|
|
20230821,110600,309952160,15710,15710,15710,15710,1
|
|
20230821,110500,309936450,15710,15710,15710,15710,30
|
|
20230821,110400,309465150,15740,15740,15740,15740,2
|
|
20230821,110300,309433670,15740,15730,15740,15730,100
|
|
20230821,110200,307859710,15690,15690,15690,15690,53
|
|
20230821,110100,307028140,15750,15750,15750,15750,0
|
|
20230821,110000,307028140,15750,15750,15750,15750,31
|
|
20230821,105900,306539890,15750,15630,15750,15630,679
|
|
20230821,105800,295888370,15590,15590,15590,15590,300
|
|
20230821,105700,291211370,15550,15550,15550,15550,142
|
|
20230821,105600,289003270,15490,15490,15490,15490,0
|
|
20230821,105500,289003270,15490,15550,15550,15490,512
|
|
20230821,105400,281042390,15480,15490,15490,15480,19
|
|
20230821,105300,280748160,15480,15640,15640,15480,781
|
|
20230821,105200,268624100,15600,15600,15600,15600,3
|
|
20230821,105100,268577300,15640,15640,15650,15630,66
|
|
20230821,105000,267544620,15650,15640,15650,15640,27
|
|
20230821,104900,267122330,15640,15620,15640,15620,538
|
|
20230821,104800,258718180,15620,15620,15620,15600,23
|
|
20230821,104700,258359120,15590,15590,15590,15590,10
|
|
20230821,104600,258203220,15540,15540,15540,15540,164
|
|
20230821,104500,255654660,15500,15560,15560,15500,36
|
|
20230821,104400,255095730,15570,15570,15570,15570,10
|
|
20230821,104300,254940030,15500,15500,15500,15500,2
|
|
20230821,104200,254909030,15570,15580,15580,15480,252
|
|
20230821,104100,250999730,15600,15590,15600,15580,614
|
|
20230821,104000,241425510,15580,15560,15580,15560,12
|
|
20230821,103900,241238750,15590,15590,15590,15590,21
|
|
20230821,103800,240911360,15590,15590,15590,15590,16
|
|
20230821,103700,240661920,15570,15570,15570,15570,6
|
|
20230821,103600,240568500,15550,15550,15550,15550,10
|
|
20230821,103500,240413000,15550,15550,15550,15550,0
|
|
20230821,103400,240413000,15550,15560,15560,15550,40
|
|
20230821,103300,239790860,15560,15560,15560,15560,11
|
|
20230821,103200,239619700,15560,15560,15560,15560,15
|
|
20230821,103100,239386300,15560,15560,15560,15560,10
|
|
20230821,103000,239230700,15560,15560,15560,15560,23
|
|
20230821,102900,238872820,15550,15580,15580,15550,302
|
|
20230821,102800,234173550,15570,15600,15600,15570,108
|
|
20230821,102700,232491630,15600,15540,15600,15520,775
|
|
20230821,102600,220423580,15540,15540,15540,15540,11
|
|
20230821,102500,220252640,15530,15530,15530,15530,0
|
|
20230821,102400,220252640,15530,15540,15540,15530,23
|
|
20230821,102300,219895330,15500,15490,15500,15490,79
|
|
20230821,102200,218670920,15490,15480,15490,15480,91
|
|
20230821,102100,217262030,15440,15440,15440,15440,0
|
|
20230821,102000,217262030,15440,15440,15480,15440,191
|
|
20230821,101900,214308540,15440,15480,15480,15440,92
|
|
20230821,101800,212887730,15480,15480,15490,15480,24
|
|
20230821,101700,212515990,15480,15480,15480,15480,2
|
|
20230821,101600,212485030,15500,15500,15500,15470,43
|
|
20230821,101500,211818860,15490,15490,15490,15490,35
|
|
20230821,101400,211276710,15490,15490,15490,15490,188
|
|
20230821,101300,208364590,15500,15350,15500,15350,2262
|
|
20230821,101200,173487240,15340,15320,15350,15310,1474
|
|
20230821,101100,150876550,15320,15320,15320,15320,24
|
|
20230821,101000,150508870,15320,15330,15330,15320,42
|
|
20230821,100900,149865290,15340,15330,15340,15330,177
|
|
20230821,100800,147151180,15330,15300,15330,15300,464
|
|
20230821,100700,140050360,15300,15280,15300,15280,152
|
|
20230821,100600,137726270,15280,15250,15280,15250,270
|
|
20230821,100500,133608740,15250,15240,15250,15240,2
|
|
20230821,100400,133578250,15240,15240,15240,15240,123
|
|
20230821,100300,131703730,15240,15210,15240,15210,607
|
|
20230821,100200,122468610,15210,15210,15210,15200,420
|
|
20230821,100100,116080450,15210,15210,15210,15210,0
|
|
20230821,100000,116080450,15210,15200,15210,15200,196
|
|
20230821,095900,113099360,15200,15200,15200,15200,210
|
|
20230821,095800,109907360,15210,15210,15210,15210,0
|
|
20230821,095700,109907360,15210,15210,15210,15210,0
|
|
20230821,095600,109907360,15210,15210,15210,15210,0
|
|
20230821,095500,109907360,15210,15160,15210,15160,1716
|
|
20230821,095400,83843860,15160,15160,15160,15160,0
|
|
20230821,095300,83843860,15160,15150,15160,15150,59
|
|
20230821,095200,82949840,15150,15150,15150,15150,1
|
|
20230821,095100,82934690,15110,15110,15110,15110,0
|
|
20230821,095000,82934690,15110,15110,15110,15110,0
|
|
20230821,094900,82934690,15110,15110,15110,15110,1
|
|
20230821,094800,82919580,15110,15110,15110,15110,9
|
|
20230821,094700,82783590,15180,15180,15180,15180,0
|
|
20230821,094600,82783590,15180,15170,15180,15170,61
|
|
20230821,094500,81858110,15160,15150,15160,15150,174
|
|
20230821,094400,79220310,15160,15100,15160,15100,1677
|
|
20230821,094300,53854390,15090,15090,15090,15090,0
|
|
20230821,094200,53854390,15090,15090,15090,15090,60
|
|
20230821,094100,52948990,15110,15110,15110,15110,58
|
|
20230821,094000,52072610,15110,15110,15110,15110,0
|
|
20230821,093900,52072610,15110,15090,15110,15090,67
|
|
20230821,093800,51061240,15090,15090,15090,15090,0
|
|
20230821,093700,51061240,15090,15040,15090,15040,178
|
|
20230821,093600,48377960,15050,15020,15060,15000,203
|
|
20230821,093500,45330780,15070,15070,15070,15070,0
|
|
20230821,093400,45330780,15070,15070,15070,15070,2
|
|
20230821,093300,45300640,15070,15030,15070,15010,21
|
|
20230821,093200,44985170,15070,15070,15070,15070,2
|
|
20230821,093100,44955030,15080,15120,15130,15060,30
|
|
20230821,093000,44502420,15130,15130,15130,15130,1
|
|
20230821,092900,44487290,15120,15130,15140,15120,5
|
|
20230821,092800,44411620,15140,15120,15140,15120,12
|
|
20230821,092700,44230160,15140,15140,15140,15120,8
|
|
20230821,092600,44109100,15190,15190,15190,15150,4
|
|
20230821,092500,44048420,15190,15150,15200,15150,68
|
|
20230821,092400,43016430,15150,15060,15150,15060,532
|
|
20230821,092300,34980880,15030,15010,15030,15000,663
|
|
20230821,092200,25027060,15040,15040,15040,15040,130
|
|
20230821,092100,23071860,15040,15040,15040,15040,0
|
|
20230821,092000,23071860,15040,14970,15040,14970,92
|
|
20230821,091900,21691120,14940,14940,14940,14940,1
|
|
20230821,091800,21676180,14950,14950,14950,14950,0
|
|
20230821,091700,21676180,14950,14950,14950,14950,0
|
|
20230821,091600,21676180,14950,14880,14950,14880,21
|
|
20230821,091500,21363630,14950,14950,14950,14950,0
|
|
20230821,091400,21363630,14950,14880,14950,14880,10
|
|
20230821,091300,21214760,14950,14950,14950,14950,6
|
|
20230821,091200,21125060,14870,14870,14870,14870,0
|
|
20230821,091100,21125060,14870,14870,14870,14870,0
|
|
20230821,091000,21125060,14870,14870,14870,14870,0
|
|
20230821,090900,21125060,14870,14900,14900,14870,200
|
|
20230821,090800,18148660,14950,14950,14950,14950,0
|
|
20230821,090700,18148660,14950,14950,14950,14950,0
|
|
20230821,090600,18148660,14950,14960,14960,14950,564
|
|
20230821,090500,9712820,14900,14960,14960,14900,442
|
|
20230821,090400,3108540,15070,15070,15070,15070,1
|
|
20230821,090300,3093470,15080,15080,15080,15080,0
|
|
20230821,090200,3093470,15080,15090,15090,15080,103
|
|
20230821,090100,1540200,15100,15100,15100,15100,0
|
|
20230821,090000,1540200,15100,15100,15100,15100,102
|