686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202300,561430490,12770,12770,12770,12770,1498
|
|
20230821,202200,561430490,12770,12770,12770,12770,0
|
|
20230821,202100,561430490,12770,12770,12770,12770,0
|
|
20230821,202000,561430490,12770,12770,12770,12770,0
|
|
20230821,201900,561430490,12770,12770,12770,12770,0
|
|
20230821,201800,561430490,12770,12770,12770,12770,0
|
|
20230821,201700,561430490,12770,12770,12770,12770,0
|
|
20230821,201600,561430490,12770,12770,12770,12770,0
|
|
20230821,201500,561430490,12770,12770,12770,12770,0
|
|
20230821,201400,561430490,12770,12770,12770,12770,0
|
|
20230821,201300,561430490,12770,12770,12770,12770,0
|
|
20230821,201200,561430490,12770,12770,12770,12770,0
|
|
20230821,201100,561430490,12770,12770,12770,12770,0
|
|
20230821,201000,561430490,12770,12770,12770,12770,0
|
|
20230821,200900,561430490,12770,12770,12770,12770,0
|
|
20230821,200800,561430490,12770,12770,12770,12770,0
|
|
20230821,200700,561430490,12770,12770,12770,12770,0
|
|
20230821,200600,561430490,12770,12770,12770,12770,0
|
|
20230821,200500,561430490,12770,12770,12770,12770,0
|
|
20230821,200400,561430490,12770,12770,12770,12770,0
|
|
20230821,200300,561430490,12770,12770,12770,12770,0
|
|
20230821,200200,561430490,12770,12770,12770,12770,0
|
|
20230821,200100,561430490,12770,12770,12770,12770,0
|
|
20230821,200000,561430490,12770,12770,12770,12770,0
|
|
20230821,195900,561430490,12770,12770,12770,12770,0
|
|
20230821,195800,561430490,12770,12770,12770,12770,0
|
|
20230821,195700,561430490,12770,12770,12770,12770,0
|
|
20230821,195600,561430490,12770,12770,12770,12770,0
|
|
20230821,195500,561430490,12770,12770,12770,12770,0
|
|
20230821,195400,561430490,12770,12770,12770,12770,0
|
|
20230821,195300,561430490,12770,12770,12770,12770,1498
|
|
20230821,195200,561430490,12770,12770,12770,12770,0
|
|
20230821,195100,561430490,12770,12770,12770,12770,0
|
|
20230821,195000,561430490,12770,12770,12770,12770,0
|
|
20230821,194900,561430490,12770,12770,12770,12770,0
|
|
20230821,194800,561430490,12770,12770,12770,12770,0
|
|
20230821,194700,561430490,12770,12770,12770,12770,0
|
|
20230821,194600,561430490,12770,12770,12770,12770,0
|
|
20230821,194500,561430490,12770,12770,12770,12770,0
|
|
20230821,194400,561430490,12770,12770,12770,12770,0
|
|
20230821,194300,561430490,12770,12770,12770,12770,0
|
|
20230821,194200,561430490,12770,12770,12770,12770,0
|
|
20230821,194100,561430490,12770,12770,12770,12770,0
|
|
20230821,194000,561430490,12770,12770,12770,12770,0
|
|
20230821,193900,561430490,12770,12770,12770,12770,0
|
|
20230821,193800,561430490,12770,12770,12770,12770,0
|
|
20230821,193700,561430490,12770,12770,12770,12770,0
|
|
20230821,193600,561430490,12770,12770,12770,12770,0
|
|
20230821,193500,561430490,12770,12770,12770,12770,0
|
|
20230821,193400,561430490,12770,12770,12770,12770,0
|
|
20230821,193300,561430490,12770,12770,12770,12770,0
|
|
20230821,193200,561430490,12770,12770,12770,12770,0
|
|
20230821,193100,561430490,12770,12770,12770,12770,0
|
|
20230821,193000,561430490,12770,12770,12770,12770,0
|
|
20230821,192900,561430490,12770,12770,12770,12770,0
|
|
20230821,192800,561430490,12770,12770,12770,12770,0
|
|
20230821,192700,561430490,12770,12770,12770,12770,0
|
|
20230821,192600,561430490,12770,12770,12770,12770,0
|
|
20230821,192500,561430490,12770,12770,12770,12770,0
|
|
20230821,192400,561430490,12770,12770,12770,12770,0
|
|
20230821,192300,561430490,12770,12770,12770,12770,1498
|
|
20230821,192200,561430490,12770,12770,12770,12770,0
|
|
20230821,192100,561430490,12770,12770,12770,12770,0
|
|
20230821,192000,561430490,12770,12770,12770,12770,0
|
|
20230821,191900,561430490,12770,12770,12770,12770,0
|
|
20230821,191800,561430490,12770,12770,12770,12770,0
|
|
20230821,191700,561430490,12770,12770,12770,12770,0
|
|
20230821,191600,561430490,12770,12770,12770,12770,0
|
|
20230821,191500,561430490,12770,12770,12770,12770,0
|
|
20230821,191400,561430490,12770,12770,12770,12770,0
|
|
20230821,191300,561430490,12770,12770,12770,12770,0
|
|
20230821,191200,561430490,12770,12770,12770,12770,0
|
|
20230821,191100,561430490,12770,12770,12770,12770,0
|
|
20230821,191000,561430490,12770,12770,12770,12770,0
|
|
20230821,190900,561430490,12770,12770,12770,12770,0
|
|
20230821,190800,561430490,12770,12770,12770,12770,0
|
|
20230821,190700,561430490,12770,12770,12770,12770,0
|
|
20230821,190600,561430490,12770,12770,12770,12770,0
|
|
20230821,190500,561430490,12770,12770,12770,12770,0
|
|
20230821,190400,561430490,12770,12770,12770,12770,0
|
|
20230821,190300,561430490,12770,12770,12770,12770,0
|
|
20230821,190200,561430490,12770,12770,12770,12770,0
|
|
20230821,190100,561430490,12770,12770,12770,12770,0
|
|
20230821,190000,561430490,12770,12770,12770,12770,0
|
|
20230821,185900,561430490,12770,12770,12770,12770,0
|
|
20230821,185800,561430490,12770,12770,12770,12770,0
|
|
20230821,185700,561430490,12770,12770,12770,12770,0
|
|
20230821,185600,561430490,12770,12770,12770,12770,0
|
|
20230821,185500,561430490,12770,12770,12770,12770,0
|
|
20230821,185400,561430490,12770,12770,12770,12770,0
|
|
20230821,185300,561430490,12770,12770,12770,12770,1498
|
|
20230821,185200,561430490,12770,12770,12770,12770,0
|
|
20230821,185100,561430490,12770,12770,12770,12770,0
|
|
20230821,185000,561430490,12770,12770,12770,12770,0
|
|
20230821,184900,561430490,12770,12770,12770,12770,0
|
|
20230821,184800,561430490,12770,12770,12770,12770,0
|
|
20230821,184700,561430490,12770,12770,12770,12770,0
|
|
20230821,184600,561430490,12770,12770,12770,12770,0
|
|
20230821,184500,561430490,12770,12770,12770,12770,0
|
|
20230821,184400,561430490,12770,12770,12770,12770,0
|
|
20230821,184300,561430490,12770,12770,12770,12770,0
|
|
20230821,184200,561430490,12770,12770,12770,12770,0
|
|
20230821,184100,561430490,12770,12770,12770,12770,0
|
|
20230821,184000,561430490,12770,12770,12770,12770,0
|
|
20230821,183900,561430490,12770,12770,12770,12770,0
|
|
20230821,183800,561430490,12770,12770,12770,12770,0
|
|
20230821,183700,561430490,12770,12770,12770,12770,0
|
|
20230821,183600,561430490,12770,12770,12770,12770,0
|
|
20230821,183500,561430490,12770,12770,12770,12770,0
|
|
20230821,183400,561430490,12770,12770,12770,12770,0
|
|
20230821,183300,561430490,12770,12770,12770,12770,0
|
|
20230821,183200,561430490,12770,12770,12770,12770,0
|
|
20230821,183100,561430490,12770,12770,12770,12770,0
|
|
20230821,183000,561430490,12770,12770,12770,12770,0
|
|
20230821,182900,561430490,12770,12770,12770,12770,0
|
|
20230821,182800,561430490,12770,12770,12770,12770,0
|
|
20230821,182700,561430490,12770,12770,12770,12770,0
|
|
20230821,182600,561430490,12770,12770,12770,12770,0
|
|
20230821,182500,561430490,12770,12770,12770,12770,0
|
|
20230821,182400,561430490,12770,12770,12770,12770,0
|
|
20230821,182300,561430490,12770,12770,12770,12770,1498
|
|
20230821,182200,561430490,12770,12770,12770,12770,0
|
|
20230821,182100,561430490,12770,12770,12770,12770,0
|
|
20230821,182000,561430490,12770,12770,12770,12770,0
|
|
20230821,181900,561430490,12770,12770,12770,12770,0
|
|
20230821,181800,561430490,12770,12770,12770,12770,0
|
|
20230821,181700,561430490,12770,12770,12770,12770,0
|
|
20230821,181600,561430490,12770,12770,12770,12770,0
|
|
20230821,181500,561430490,12770,12770,12770,12770,0
|
|
20230821,181400,561430490,12770,12770,12770,12770,0
|
|
20230821,181300,561430490,12770,12770,12770,12770,0
|
|
20230821,181200,561430490,12770,12770,12770,12770,0
|
|
20230821,181100,561430490,12770,12770,12770,12770,0
|
|
20230821,181000,561430490,12770,12770,12770,12770,0
|
|
20230821,180900,561430490,12770,12770,12770,12770,0
|
|
20230821,180800,561430490,12770,12770,12770,12770,0
|
|
20230821,180700,561430490,12770,12770,12770,12770,0
|
|
20230821,180600,561430490,12770,12770,12770,12770,0
|
|
20230821,180500,561430490,12770,12770,12770,12770,0
|
|
20230821,180400,561430490,12770,12770,12770,12770,0
|
|
20230821,180300,561430490,12770,12770,12770,12770,0
|
|
20230821,180200,561430490,12770,12770,12770,12770,0
|
|
20230821,180100,561430490,12770,12770,12770,12770,0
|
|
20230821,180000,561430490,12770,12770,12770,12770,0
|
|
20230821,175900,561430490,12770,12770,12770,12770,0
|
|
20230821,175800,561430490,12770,12770,12770,12770,0
|
|
20230821,175700,561430490,12770,12770,12770,12770,0
|
|
20230821,175600,561430490,12770,12770,12770,12770,0
|
|
20230821,175500,561430490,12770,12770,12770,12770,0
|
|
20230821,175400,561430490,12770,12770,12770,12770,0
|
|
20230821,175300,561430490,12770,12770,12770,12770,1498
|
|
20230821,175200,561430490,12770,12770,12770,12770,0
|
|
20230821,175100,561430490,12770,12770,12770,12770,0
|
|
20230821,175000,561430490,12770,12770,12770,12770,0
|
|
20230821,174900,561430490,12770,12770,12770,12770,0
|
|
20230821,174800,561430490,12770,12770,12770,12770,0
|
|
20230821,174700,561430490,12770,12770,12770,12770,0
|
|
20230821,174600,561430490,12770,12770,12770,12770,0
|
|
20230821,174500,561430490,12770,12770,12770,12770,0
|
|
20230821,174400,561430490,12770,12770,12770,12770,0
|
|
20230821,174300,561430490,12770,12770,12770,12770,0
|
|
20230821,174200,561430490,12770,12770,12770,12770,0
|
|
20230821,174100,561430490,12770,12770,12770,12770,0
|
|
20230821,174000,561430490,12770,12770,12770,12770,0
|
|
20230821,173900,561430490,12770,12770,12770,12770,0
|
|
20230821,173800,561430490,12770,12770,12770,12770,0
|
|
20230821,173700,561430490,12770,12770,12770,12770,0
|
|
20230821,173600,561430490,12770,12770,12770,12770,0
|
|
20230821,173500,561430490,12770,12770,12770,12770,0
|
|
20230821,173400,561430490,12770,12770,12770,12770,0
|
|
20230821,173300,561430490,12770,12770,12770,12770,0
|
|
20230821,173200,561430490,12770,12770,12770,12770,0
|
|
20230821,173100,561430490,12770,12770,12770,12770,0
|
|
20230821,173000,561430490,12770,12770,12770,12770,0
|
|
20230821,172900,561430490,12770,12770,12770,12770,0
|
|
20230821,172800,561430490,12770,12770,12770,12770,0
|
|
20230821,172700,561430490,12770,12770,12770,12770,0
|
|
20230821,172600,561430490,12770,12770,12770,12770,0
|
|
20230821,172500,561430490,12770,12770,12770,12770,0
|
|
20230821,172400,561430490,12770,12770,12770,12770,0
|
|
20230821,172300,561430490,12770,12770,12770,12770,1498
|
|
20230821,172200,561430490,12770,12770,12770,12770,0
|
|
20230821,172100,561430490,12770,12770,12770,12770,0
|
|
20230821,172000,561430490,12770,12770,12770,12770,0
|
|
20230821,171900,561430490,12770,12770,12770,12770,0
|
|
20230821,171800,561430490,12770,12770,12770,12770,0
|
|
20230821,171700,561430490,12770,12770,12770,12770,0
|
|
20230821,171600,561430490,12770,12770,12770,12770,0
|
|
20230821,171500,561430490,12770,12770,12770,12770,0
|
|
20230821,171400,561430490,12770,12770,12770,12770,0
|
|
20230821,171300,561430490,12770,12770,12770,12770,0
|
|
20230821,171200,561430490,12770,12770,12770,12770,0
|
|
20230821,171100,561430490,12770,12770,12770,12770,0
|
|
20230821,171000,561430490,12770,12770,12770,12770,0
|
|
20230821,170900,561430490,12770,12770,12770,12770,0
|
|
20230821,170800,561430490,12770,12770,12770,12770,0
|
|
20230821,170700,561430490,12770,12770,12770,12770,0
|
|
20230821,170600,561430490,12770,12770,12770,12770,0
|
|
20230821,170500,561430490,12770,12770,12770,12770,0
|
|
20230821,170400,561430490,12770,12770,12770,12770,0
|
|
20230821,170300,561430490,12770,12770,12770,12770,0
|
|
20230821,170200,561430490,12770,12770,12770,12770,0
|
|
20230821,170100,561430490,12770,12770,12770,12770,0
|
|
20230821,170000,561430490,12770,12770,12770,12770,0
|
|
20230821,165900,561430490,12770,12770,12770,12770,0
|
|
20230821,165800,561430490,12770,12770,12770,12770,0
|
|
20230821,165700,561430490,12770,12770,12770,12770,0
|
|
20230821,165600,561430490,12770,12770,12770,12770,0
|
|
20230821,165500,561430490,12770,12770,12770,12770,0
|
|
20230821,165400,561430490,12770,12770,12770,12770,0
|
|
20230821,165300,561430490,12770,12770,12770,12770,1498
|
|
20230821,165200,561430490,12770,12770,12770,12770,0
|
|
20230821,165100,561430490,12770,12770,12770,12770,0
|
|
20230821,165000,561430490,12770,12770,12770,12770,0
|
|
20230821,164900,561430490,12770,12770,12770,12770,0
|
|
20230821,164800,561430490,12770,12770,12770,12770,0
|
|
20230821,164700,561430490,12770,12770,12770,12770,0
|
|
20230821,164600,561430490,12770,12770,12770,12770,0
|
|
20230821,164500,561430490,12770,12770,12770,12770,0
|
|
20230821,164400,561430490,12770,12770,12770,12770,0
|
|
20230821,164300,561430490,12770,12770,12770,12770,0
|
|
20230821,164200,561430490,12770,12770,12770,12770,0
|
|
20230821,164100,561430490,12770,12770,12770,12770,0
|
|
20230821,164000,561430490,12770,12770,12770,12770,0
|
|
20230821,163900,561430490,12770,12770,12770,12770,0
|
|
20230821,163800,561430490,12770,12770,12770,12770,0
|
|
20230821,163700,561430490,12770,12770,12770,12770,0
|
|
20230821,163600,561430490,12770,12770,12770,12770,0
|
|
20230821,163500,561430490,12770,12770,12770,12770,0
|
|
20230821,163400,561430490,12770,12770,12770,12770,0
|
|
20230821,163300,561430490,12770,12770,12770,12770,0
|
|
20230821,163200,561430490,12770,12770,12770,12770,0
|
|
20230821,163100,561430490,12770,12770,12770,12770,0
|
|
20230821,163000,561430490,12770,12770,12770,12770,0
|
|
20230821,162900,561430490,12770,12770,12770,12770,0
|
|
20230821,162800,561430490,12770,12770,12770,12770,0
|
|
20230821,162700,561430490,12770,12770,12770,12770,0
|
|
20230821,162600,561430490,12770,12770,12770,12770,0
|
|
20230821,162500,561430490,12770,12770,12770,12770,0
|
|
20230821,162400,561430490,12770,12770,12770,12770,0
|
|
20230821,162300,561430490,12770,12770,12770,12770,1498
|
|
20230821,162200,561430490,12770,12770,12770,12770,0
|
|
20230821,162100,561430490,12770,12770,12770,12770,0
|
|
20230821,162000,561430490,12770,12770,12770,12770,0
|
|
20230821,161900,561430490,12770,12770,12770,12770,0
|
|
20230821,161800,561430490,12770,12770,12770,12770,0
|
|
20230821,161700,561430490,12770,12770,12770,12770,0
|
|
20230821,161600,561430490,12770,12770,12770,12770,0
|
|
20230821,161500,561430490,12770,12770,12770,12770,0
|
|
20230821,161400,561430490,12770,12770,12770,12770,0
|
|
20230821,161300,561430490,12770,12770,12770,12770,0
|
|
20230821,161200,561430490,12770,12770,12770,12770,0
|
|
20230821,161100,561430490,12770,12770,12770,12770,0
|
|
20230821,161000,561430490,12770,12770,12770,12770,0
|
|
20230821,160900,561430490,12770,12770,12770,12770,0
|
|
20230821,160800,561430490,12770,12770,12770,12770,0
|
|
20230821,160700,561430490,12770,12770,12770,12770,0
|
|
20230821,160600,561430490,12770,12770,12770,12770,0
|
|
20230821,160500,561430490,12770,12770,12770,12770,0
|
|
20230821,160400,561430490,12770,12770,12770,12770,0
|
|
20230821,160300,561430490,12770,12770,12770,12770,0
|
|
20230821,160200,561430490,12770,12770,12770,12770,0
|
|
20230821,160100,561430490,12770,12770,12770,12770,0
|
|
20230821,160000,561430490,12770,12770,12770,12770,0
|
|
20230821,155900,561430490,12770,12770,12770,12770,0
|
|
20230821,155800,561430490,12770,12770,12770,12770,0
|
|
20230821,155700,561430490,12770,12770,12770,12770,0
|
|
20230821,155600,561430490,12770,12770,12770,12770,0
|
|
20230821,155500,561430490,12770,12770,12770,12770,0
|
|
20230821,155400,561430490,12770,12770,12770,12770,0
|
|
20230821,155300,561430490,12770,12770,12770,12770,1498
|
|
20230821,155200,561430490,12770,12770,12770,12770,0
|
|
20230821,155100,561430490,12770,12770,12770,12770,0
|
|
20230821,155000,561430490,12770,12770,12770,12770,0
|
|
20230821,154900,561430490,12770,12770,12770,12770,0
|
|
20230821,154800,561430490,12770,12770,12770,12770,0
|
|
20230821,154700,561430490,12770,12770,12770,12770,0
|
|
20230821,154600,561430490,12770,12770,12770,12770,0
|
|
20230821,154500,561430490,12770,12770,12770,12770,0
|
|
20230821,154400,561430490,12770,12770,12770,12770,0
|
|
20230821,154300,561430490,12770,12770,12770,12770,0
|
|
20230821,154200,561430490,12770,12770,12770,12770,0
|
|
20230821,154100,561430490,12770,12770,12770,12770,0
|
|
20230821,154000,561430490,12770,12770,12770,12770,0
|
|
20230821,153900,561430490,12770,12770,12770,12770,0
|
|
20230821,153800,561430490,12770,12770,12770,12770,0
|
|
20230821,153700,561430490,12770,12770,12770,12770,0
|
|
20230821,153600,561430490,12770,12770,12770,12770,0
|
|
20230821,153500,561430490,12770,12770,12770,12770,0
|
|
20230821,153400,561430490,12770,12770,12770,12770,0
|
|
20230821,153300,561430490,12770,12770,12770,12770,0
|
|
20230821,153200,561430490,12770,12770,12770,12770,0
|
|
20230821,153100,561430490,12770,12770,12770,12770,0
|
|
20230821,153000,561430490,12770,12770,12770,12770,1498
|
|
20230821,152900,542301030,12850,12850,12850,12850,0
|
|
20230821,152800,542301030,12850,12850,12850,12850,0
|
|
20230821,152700,542301030,12850,12850,12850,12850,0
|
|
20230821,152600,542301030,12850,12850,12850,12850,0
|
|
20230821,152500,542301030,12850,12850,12850,12850,0
|
|
20230821,152400,542301030,12850,12850,12850,12850,0
|
|
20230821,152300,542301030,12850,12850,12850,12850,0
|
|
20230821,152200,542301030,12850,12850,12850,12850,0
|
|
20230821,152100,542301030,12850,12850,12850,12850,0
|
|
20230821,152000,542301030,12850,12850,12850,12850,0
|
|
20230821,151900,542301030,12850,12840,12850,12840,31
|
|
20230821,151800,541902800,12840,12780,12840,12770,26
|
|
20230821,151700,541570310,12850,12860,12860,12770,559
|
|
20230821,151600,534428400,12760,12770,12870,12760,637
|
|
20230821,151500,526283970,12770,12780,12780,12770,263
|
|
20230821,151400,522923020,12790,12800,12810,12790,2143
|
|
20230821,151300,495502380,12810,12840,12840,12810,297
|
|
20230821,151200,491696250,12840,12850,12850,12840,1060
|
|
20230821,151100,478077440,12860,12860,12860,12850,1095
|
|
20230821,151000,463996740,12860,12860,12880,12860,241
|
|
20230821,150900,460897260,12860,12870,12880,12860,266
|
|
20230821,150800,457472670,12860,12870,12870,12850,432
|
|
20230821,150700,451916370,12870,12870,12870,12870,106
|
|
20230821,150600,450552150,12880,12880,12880,12880,11
|
|
20230821,150500,450410470,12880,12890,12890,12870,235
|
|
20230821,150400,447382140,12890,12900,12900,12890,131
|
|
20230821,150300,445693500,12890,12900,12900,12890,1339
|
|
20230821,150200,428422100,12900,12900,12900,12900,100
|
|
20230821,150100,427132100,12900,12900,12900,12900,10
|
|
20230821,150000,427003100,12900,12920,12950,12900,1209
|
|
20230821,145900,411393940,12950,12950,12950,12950,10
|
|
20230821,145800,411264440,12950,12950,12950,12950,4
|
|
20230821,145700,411212640,12910,12910,12910,12910,0
|
|
20230821,145600,411212640,12910,12910,12910,12910,0
|
|
20230821,145500,411212640,12910,12910,12910,12910,50
|
|
20230821,145400,410567140,12910,12940,12940,12910,394
|
|
20230821,145300,405477950,12940,12940,12940,12940,1
|
|
20230821,145200,405465010,12920,12920,12920,12920,465
|
|
20230821,145100,399457210,12950,12950,12950,12950,30
|
|
20230821,145000,399068710,12960,12960,12960,12960,1
|
|
20230821,144900,399055750,12920,12960,12960,12920,251
|
|
20230821,144800,395812790,12960,12960,12960,12960,0
|
|
20230821,144700,395812790,12960,12960,12960,12960,0
|
|
20230821,144600,395812790,12960,12960,12960,12960,1
|
|
20230821,144500,395799830,12960,12960,12960,12930,23
|
|
20230821,144400,395502350,12960,12960,12960,12960,0
|
|
20230821,144300,395502350,12960,12920,12960,12920,2
|
|
20230821,144200,395476470,12960,12930,12960,12930,8
|
|
20230821,144100,395373000,12930,12930,12930,12930,18
|
|
20230821,144000,395140260,12980,12930,12980,12930,117
|
|
20230821,143900,393627320,12920,12920,12920,12920,200
|
|
20230821,143800,391043320,12920,12930,12930,12920,7
|
|
20230821,143700,390952820,12930,12930,12930,12920,513
|
|
20230821,143600,384323940,12930,12930,12930,12930,0
|
|
20230821,143500,384323940,12930,12930,12930,12930,89
|
|
20230821,143400,383173170,12920,12930,12930,12920,199
|
|
20230821,143300,380600760,12930,12930,12930,12930,0
|
|
20230821,143200,380600760,12930,12930,12930,12930,0
|
|
20230821,143100,380600760,12930,12930,12930,12920,215
|
|
20230821,143000,377822710,12930,12930,12930,12930,14
|
|
20230821,142900,377641690,12930,12940,12940,12930,20
|
|
20230821,142800,377382990,12920,12930,12930,12920,703
|
|
20230821,142700,368297160,12940,12940,12940,12940,100
|
|
20230821,142600,367003160,12930,12930,12930,12930,244
|
|
20230821,142500,363848240,12950,12950,12970,12930,1130
|
|
20230821,142400,349230170,12970,12950,12970,12950,6
|
|
20230821,142300,349152450,12940,12950,12950,12940,590
|
|
20230821,142200,341512990,12960,12960,12960,12960,776
|
|
20230821,142100,331456030,12960,12960,12960,12960,3194
|
|
20230821,142000,290061790,12970,12970,12970,12970,4
|
|
20230821,141900,290009910,12970,12970,12970,12970,20
|
|
20230821,141800,289750510,12960,12960,12960,12960,1
|
|
20230821,141700,289737550,12970,12980,12980,12970,114
|
|
20230821,141600,288257970,12970,12970,12970,12970,101
|
|
20230821,141500,286948000,12970,12970,12970,12970,1
|
|
20230821,141400,286935030,12980,12980,12980,12980,0
|
|
20230821,141300,286935030,12980,12980,12980,12980,0
|
|
20230821,141200,286935030,12980,12980,12980,12980,0
|
|
20230821,141100,286935030,12980,12960,12980,12960,63
|
|
20230821,141000,286118250,12960,12960,12960,12960,0
|
|
20230821,140900,286118250,12960,12960,12960,12960,90
|
|
20230821,140800,284951850,12960,12960,12960,12960,0
|
|
20230821,140700,284951850,12960,12960,12960,12960,100
|
|
20230821,140600,283655850,12960,12960,12960,12960,0
|
|
20230821,140500,283655850,12960,12960,12960,12960,0
|
|
20230821,140400,283655850,12960,12960,12960,12960,1
|
|
20230821,140300,283642890,12960,12960,12960,12960,116
|
|
20230821,140200,282139530,12960,12960,12960,12960,15
|
|
20230821,140100,281945130,12990,12990,12990,12990,1
|
|
20230821,140000,281932140,12950,12960,12960,12950,5
|
|
20230821,135900,281867380,12950,12990,12990,12950,102
|
|
20230821,135800,280546290,13000,13000,13000,13000,0
|
|
20230821,135700,280546290,13000,13040,13040,13000,20
|
|
20230821,135600,280285840,13040,13040,13040,13040,1
|
|
20230821,135500,280272800,13020,13010,13020,12950,1325
|
|
20230821,135400,263081800,13040,13040,13040,13040,1
|
|
20230821,135300,263068760,13020,13020,13020,13020,2
|
|
20230821,135200,263042720,13020,13020,13020,13020,0
|
|
20230821,135100,263042720,13020,13030,13030,13020,2
|
|
20230821,135000,263016670,13030,13050,13050,13030,3
|
|
20230821,134900,262977550,13050,13050,13050,13050,0
|
|
20230821,134800,262977550,13050,13050,13050,13050,0
|
|
20230821,134700,262977550,13050,13050,13050,13050,0
|
|
20230821,134600,262977550,13050,13050,13050,13050,0
|
|
20230821,134500,262977550,13050,13050,13050,13050,0
|
|
20230821,134400,262977550,13050,13050,13050,13050,0
|
|
20230821,134300,262977550,13050,13050,13050,13050,0
|
|
20230821,134200,262977550,13050,13050,13050,13050,0
|
|
20230821,134100,262977550,13050,13050,13050,13050,20
|
|
20230821,134000,262716550,13060,13060,13060,13060,0
|
|
20230821,133900,262716550,13060,13060,13060,13060,0
|
|
20230821,133800,262716550,13060,13060,13060,13060,0
|
|
20230821,133700,262716550,13060,13060,13060,13060,0
|
|
20230821,133600,262716550,13060,13060,13060,13060,0
|
|
20230821,133500,262716550,13060,13060,13060,13060,0
|
|
20230821,133400,262716550,13060,13060,13060,13060,0
|
|
20230821,133300,262716550,13060,13060,13060,13060,0
|
|
20230821,133200,262716550,13060,13060,13060,13060,0
|
|
20230821,133100,262716550,13060,13060,13060,13060,0
|
|
20230821,133000,262716550,13060,13060,13060,13060,0
|
|
20230821,132900,262716550,13060,13060,13060,13060,1
|
|
20230821,132800,262703490,13060,13050,13060,13050,132
|
|
20230821,132700,260980460,13050,13050,13050,13050,0
|
|
20230821,132600,260980460,13050,13050,13050,13050,1
|
|
20230821,132500,260967410,12960,12960,12960,12960,0
|
|
20230821,132400,260967410,12960,13010,13010,12960,1279
|
|
20230821,132300,244369840,13000,13020,13020,13000,460
|
|
20230821,132200,238385960,13060,13060,13060,13060,0
|
|
20230821,132100,238385960,13060,13060,13060,13060,0
|
|
20230821,132000,238385960,13060,13060,13060,13060,0
|
|
20230821,131900,238385960,13060,13060,13060,13060,0
|
|
20230821,131800,238385960,13060,13060,13060,13060,0
|
|
20230821,131700,238385960,13060,13060,13060,13060,0
|
|
20230821,131600,238385960,13060,13020,13060,13020,7
|
|
20230821,131500,238294740,13020,13020,13020,13020,0
|
|
20230821,131400,238294740,13020,13020,13020,13020,0
|
|
20230821,131300,238294740,13020,13020,13020,13020,0
|
|
20230821,131200,238294740,13020,13030,13030,13020,32
|
|
20230821,131100,237878090,13060,13050,13060,13050,3
|
|
20230821,131000,237838920,13020,13020,13020,13020,0
|
|
20230821,130900,237838920,13020,13020,13020,13020,8
|
|
20230821,130800,237734760,13020,13020,13020,13020,4
|
|
20230821,130700,237682680,13030,13030,13030,13030,3
|
|
20230821,130600,237643590,13040,13040,13040,13040,35
|
|
20230821,130500,237187190,13060,13060,13060,13060,0
|
|
20230821,130400,237187190,13060,13060,13060,13060,1
|
|
20230821,130300,237174130,13060,13050,13060,13020,78
|
|
20230821,130200,236157990,13050,13050,13050,13050,0
|
|
20230821,130100,236157990,13050,13050,13050,13050,0
|
|
20230821,130000,236157990,13050,13050,13050,13050,0
|
|
20230821,125900,236157990,13050,13050,13050,13050,0
|
|
20230821,125800,236157990,13050,13050,13050,13050,50
|
|
20230821,125700,235505490,13060,13060,13060,13060,8
|
|
20230821,125600,235401010,13060,13060,13060,13060,0
|
|
20230821,125500,235401010,13060,13060,13060,13060,0
|
|
20230821,125400,235401010,13060,13060,13060,13060,0
|
|
20230821,125300,235401010,13060,13060,13060,13060,5
|
|
20230821,125200,235335710,13060,13060,13060,13060,0
|
|
20230821,125100,235335710,13060,13060,13060,13060,1
|
|
20230821,125000,235322650,13050,13050,13050,13050,103
|
|
20230821,124900,233978500,13050,13050,13050,13050,100
|
|
20230821,124800,232673500,13050,13050,13050,13050,10
|
|
20230821,124700,232543000,13050,13050,13050,13050,0
|
|
20230821,124600,232543000,13050,13050,13050,13050,0
|
|
20230821,124500,232543000,13050,13050,13050,13050,0
|
|
20230821,124400,232543000,13050,13050,13050,13010,27
|
|
20230821,124300,232191650,13010,13010,13010,13010,0
|
|
20230821,124200,232191650,13010,13050,13050,13010,85
|
|
20230821,124100,231085600,13050,13050,13050,13050,0
|
|
20230821,124000,231085600,13050,13050,13050,13050,0
|
|
20230821,123900,231085600,13050,13050,13050,13050,1
|
|
20230821,123800,231072550,13010,13010,13010,13010,50
|
|
20230821,123700,230422050,13070,13070,13070,13070,0
|
|
20230821,123600,230422050,13070,13070,13070,13070,0
|
|
20230821,123500,230422050,13070,13070,13070,13070,1
|
|
20230821,123400,230408980,13060,13060,13060,13060,0
|
|
20230821,123300,230408980,13060,13060,13060,13060,36
|
|
20230821,123200,229938820,13060,13050,13060,13050,1761
|
|
20230821,123100,206957750,13000,13000,13000,13000,0
|
|
20230821,123000,206957750,13000,13000,13000,13000,0
|
|
20230821,122900,206957750,13000,13000,13000,13000,214
|
|
20230821,122800,204175750,13050,13050,13050,13050,0
|
|
20230821,122700,204175750,13050,13000,13050,13000,16
|
|
20230821,122600,203967700,13040,13040,13040,13040,2
|
|
20230821,122500,203941620,13050,13050,13050,13050,0
|
|
20230821,122400,203941620,13050,13050,13050,13050,0
|
|
20230821,122300,203941620,13050,13050,13050,13050,2
|
|
20230821,122200,203915520,13050,13050,13050,13050,1
|
|
20230821,122100,203902470,13000,13000,13000,13000,0
|
|
20230821,122000,203902470,13000,13000,13000,13000,0
|
|
20230821,121900,203902470,13000,13000,13000,13000,0
|
|
20230821,121800,203902470,13000,13000,13000,13000,28
|
|
20230821,121700,203538470,13000,13000,13000,13000,0
|
|
20230821,121600,203538470,13000,13000,13000,13000,0
|
|
20230821,121500,203538470,13000,13000,13000,13000,10
|
|
20230821,121400,203408470,13000,13000,13000,13000,40
|
|
20230821,121300,202888470,13000,13000,13000,13000,65
|
|
20230821,121200,202043470,13000,13000,13000,13000,0
|
|
20230821,121100,202043470,13000,13000,13000,13000,0
|
|
20230821,121000,202043470,13000,13000,13000,13000,5
|
|
20230821,120900,201978470,13000,13000,13000,13000,10
|
|
20230821,120800,201848470,13000,13000,13000,13000,0
|
|
20230821,120700,201848470,13000,13000,13000,13000,6
|
|
20230821,120600,201770470,12990,12990,12990,12990,100
|
|
20230821,120500,200471470,13000,13000,13000,13000,0
|
|
20230821,120400,200471470,13000,13000,13000,13000,1
|
|
20230821,120300,200458470,13000,13000,13000,13000,0
|
|
20230821,120200,200458470,13000,13000,13000,13000,225
|
|
20230821,120100,197533470,13000,13000,13000,13000,0
|
|
20230821,120000,197533470,13000,13000,13000,13000,0
|
|
20230821,115900,197533470,13000,13000,13000,13000,0
|
|
20230821,115800,197533470,13000,13000,13000,13000,4
|
|
20230821,115700,197481470,13000,13000,13000,13000,0
|
|
20230821,115600,197481470,13000,13000,13000,13000,1
|
|
20230821,115500,197468470,12990,12980,12990,12970,205
|
|
20230821,115400,194806620,12970,12970,12970,12970,0
|
|
20230821,115300,194806620,12970,12990,12990,12970,60
|
|
20230821,115200,194027860,12990,12990,12990,12990,9
|
|
20230821,115100,193910950,13000,13000,13000,13000,4
|
|
20230821,115000,193858950,13000,13000,13000,13000,4
|
|
20230821,114900,193806950,13000,13000,13000,13000,8
|
|
20230821,114800,193702950,13000,13010,13010,13000,292
|
|
20230821,114700,189906940,13050,13050,13050,13050,0
|
|
20230821,114600,189906940,13050,13040,13050,13040,3
|
|
20230821,114500,189867810,13000,13020,13020,13000,166
|
|
20230821,114400,187709500,13020,13040,13040,13020,569
|
|
20230821,114300,180291290,13050,13050,13050,13050,10
|
|
20230821,114200,180160790,13050,13050,13050,13050,1
|
|
20230821,114100,180147740,13050,13050,13050,13050,100
|
|
20230821,114000,178842740,13050,13050,13050,13050,100
|
|
20230821,113900,177537740,13040,13040,13040,13040,1
|
|
20230821,113800,177524700,13050,13060,13060,13050,28
|
|
20230821,113700,177159290,13060,13060,13060,13060,1
|
|
20230821,113600,177146230,13070,13070,13070,13070,20
|
|
20230821,113500,176884830,13070,13070,13070,13070,0
|
|
20230821,113400,176884830,13070,13050,13070,13050,4
|
|
20230821,113300,176832610,13040,13040,13040,13040,0
|
|
20230821,113200,176832610,13040,13050,13050,13040,15
|
|
20230821,113100,176636910,13070,13070,13070,13070,1
|
|
20230821,113000,176623840,13070,13070,13070,13070,0
|
|
20230821,112900,176623840,13070,13070,13070,13070,1
|
|
20230821,112800,176610770,13040,13040,13040,13040,1
|
|
20230821,112700,176597730,13040,13060,13060,13040,530
|
|
20230821,112600,169678830,13070,13070,13070,13070,0
|
|
20230821,112500,169678830,13070,13070,13070,13070,0
|
|
20230821,112400,169678830,13070,13070,13070,13070,0
|
|
20230821,112300,169678830,13070,13070,13070,13070,9
|
|
20230821,112200,169561200,13060,13060,13060,13060,3
|
|
20230821,112100,169522020,13070,13070,13070,13070,0
|
|
20230821,112000,169522020,13070,13060,13070,13060,103
|
|
20230821,111900,168176810,13070,13070,13070,13070,1
|
|
20230821,111800,168163740,13070,13070,13070,13070,0
|
|
20230821,111700,168163740,13070,13070,13070,13070,0
|
|
20230821,111600,168163740,13070,13110,13110,13070,4
|
|
20230821,111500,168111420,13120,13120,13120,13120,0
|
|
20230821,111400,168111420,13120,13120,13120,13120,10
|
|
20230821,111300,167980220,13120,13120,13120,13120,0
|
|
20230821,111200,167980220,13120,13120,13120,13120,0
|
|
20230821,111100,167980220,13120,13120,13120,13120,2
|
|
20230821,111000,167953980,13120,13110,13120,13110,24
|
|
20230821,110900,167639250,13110,13110,13110,13110,0
|
|
20230821,110800,167639250,13110,13110,13110,13110,0
|
|
20230821,110700,167639250,13110,13110,13110,13110,0
|
|
20230821,110600,167639250,13110,13110,13110,13110,30
|
|
20230821,110500,167245950,13110,13110,13110,13110,0
|
|
20230821,110400,167245950,13110,13110,13110,13110,1
|
|
20230821,110300,167232840,13110,13110,13110,13110,0
|
|
20230821,110200,167232840,13110,13110,13110,13110,1
|
|
20230821,110100,167219730,13060,13060,13060,13060,111
|
|
20230821,110000,165770070,13110,13110,13110,13110,0
|
|
20230821,105900,165770070,13110,13110,13110,13110,1
|
|
20230821,105800,165756960,13110,13060,13110,13060,7
|
|
20230821,105700,165665440,13040,13050,13050,13040,200
|
|
20230821,105600,163057420,13040,13040,13040,13040,11
|
|
20230821,105500,162913980,13040,13060,13060,13040,21
|
|
20230821,105400,162640120,13060,13060,13060,13060,10
|
|
20230821,105300,162509520,13060,13060,13060,13060,0
|
|
20230821,105200,162509520,13060,13060,13060,13060,184
|
|
20230821,105100,160106480,13060,13110,13110,13060,123
|
|
20230821,105000,158495100,13110,13110,13110,13110,0
|
|
20230821,104900,158495100,13110,13110,13110,13110,4
|
|
20230821,104800,158442660,13110,13110,13110,13110,1
|
|
20230821,104700,158429550,13100,13100,13100,13100,0
|
|
20230821,104600,158429550,13100,13100,13100,13100,0
|
|
20230821,104500,158429550,13100,13100,13100,13100,0
|
|
20230821,104400,158429550,13100,13100,13100,13100,0
|
|
20230821,104300,158429550,13100,13100,13100,13100,0
|
|
20230821,104200,158429550,13100,13100,13100,13100,10
|
|
20230821,104100,158298550,13090,13090,13090,13090,0
|
|
20230821,104000,158298550,13090,13090,13090,13090,0
|
|
20230821,103900,158298550,13090,13090,13090,13090,100
|
|
20230821,103800,156989550,13090,13030,13090,13030,2
|
|
20230821,103700,156963430,13090,13090,13090,13090,0
|
|
20230821,103600,156963430,13090,13090,13090,13090,0
|
|
20230821,103500,156963430,13090,13080,13090,13010,232
|
|
20230821,103400,153934920,13120,13120,13120,13080,25
|
|
20230821,103300,153606960,13120,13120,13120,13120,0
|
|
20230821,103200,153606960,13120,13120,13120,13120,0
|
|
20230821,103100,153606960,13120,13120,13120,13120,0
|
|
20230821,103000,153606960,13120,13060,13120,13060,113
|
|
20230821,102900,152131120,13060,13060,13060,13060,688
|
|
20230821,102800,143145840,13050,13050,13050,13050,0
|
|
20230821,102700,143145840,13050,13050,13050,13050,3
|
|
20230821,102600,143106690,13050,13050,13050,13050,0
|
|
20230821,102500,143106690,13050,13050,13050,13050,0
|
|
20230821,102400,143106690,13050,13050,13050,13050,0
|
|
20230821,102300,143106690,13050,13050,13050,13050,0
|
|
20230821,102200,143106690,13050,13060,13060,13050,500
|
|
20230821,102100,136580680,13060,13060,13060,13060,24
|
|
20230821,102000,136267240,13060,13070,13070,13060,300
|
|
20230821,101900,132348980,13070,13140,13140,13070,12
|
|
20230821,101800,132191570,13070,13120,13140,13070,25
|
|
20230821,101700,131864190,13070,13070,13070,13070,0
|
|
20230821,101600,131864190,13070,13070,13070,13070,0
|
|
20230821,101500,131864190,13070,13110,13110,13070,158
|
|
20230821,101400,129796550,13110,13110,13110,13110,0
|
|
20230821,101300,129796550,13110,13110,13110,13110,0
|
|
20230821,101200,129796550,13110,13110,13110,13110,11
|
|
20230821,101100,129652340,13110,13110,13110,13110,1
|
|
20230821,101000,129639230,13110,13110,13110,13110,0
|
|
20230821,100900,129639230,13110,13110,13110,13110,52
|
|
20230821,100800,128957510,13110,13110,13110,13110,8
|
|
20230821,100700,128852630,13140,13140,13140,13140,0
|
|
20230821,100600,128852630,13140,13140,13140,13140,94
|
|
20230821,100500,127617470,13140,13140,13140,13140,1
|
|
20230821,100400,127604330,13140,13140,13140,13140,11
|
|
20230821,100300,127459790,13140,13140,13140,13140,0
|
|
20230821,100200,127459790,13140,13140,13140,13140,97
|
|
20230821,100100,126185210,13140,13140,13140,13140,10
|
|
20230821,100000,126053810,13170,13170,13170,13170,0
|
|
20230821,095900,126053810,13170,13170,13170,13170,20
|
|
20230821,095800,125790410,13170,13170,13170,13170,31
|
|
20230821,095700,125382140,13170,13170,13170,13170,11
|
|
20230821,095600,125237270,13170,13170,13170,13170,0
|
|
20230821,095500,125237270,13170,13170,13170,13170,0
|
|
20230821,095400,125237270,13170,13170,13170,13170,0
|
|
20230821,095300,125237270,13170,13170,13170,13170,0
|
|
20230821,095200,125237270,13170,13160,13170,13160,149
|
|
20230821,095100,123275440,13170,13170,13170,13170,0
|
|
20230821,095000,123275440,13170,13170,13170,13170,0
|
|
20230821,094900,123275440,13170,13170,13170,13170,32
|
|
20230821,094800,122854000,13170,13160,13170,13160,139
|
|
20230821,094700,121023400,13160,13160,13160,13160,3
|
|
20230821,094600,120983920,13170,13100,13170,13100,6
|
|
20230821,094500,120905250,13170,13160,13170,13160,42
|
|
20230821,094400,120352520,13170,13170,13170,13170,1
|
|
20230821,094300,120339350,13090,13170,13170,13090,80
|
|
20230821,094200,119292010,13060,13190,13190,13060,441
|
|
20230821,094100,113516170,13200,13190,13200,13190,136
|
|
20230821,094000,111722300,13190,13190,13190,13190,5
|
|
20230821,093900,111656350,13190,13170,13190,13170,238
|
|
20230821,093800,108519420,13150,13080,13150,13070,212
|
|
20230821,093700,105735280,13130,13080,13130,13080,1170
|
|
20230821,093600,90375590,13080,13090,13090,13080,10
|
|
20230821,093500,90244780,13080,13120,13120,13080,75
|
|
20230821,093400,89263500,13120,13070,13120,13070,114
|
|
20230821,093300,87773060,13110,13110,13110,13110,10
|
|
20230821,093200,87641960,13070,13070,13070,13070,9
|
|
20230821,093100,87524330,13070,13070,13070,13070,0
|
|
20230821,093000,87524330,13070,13070,13070,13070,605
|
|
20230821,092900,79616980,13070,13070,13070,13070,1
|
|
20230821,092800,79603910,13070,13070,13070,13070,399
|
|
20230821,092700,74388980,13070,13110,13130,13070,51
|
|
20230821,092600,73719430,13090,13090,13090,13090,150
|
|
20230821,092500,71755930,13060,13080,13080,13050,103
|
|
20230821,092400,70411230,13050,12950,13050,12950,356
|
|
20230821,092300,65771110,12960,13010,13010,12960,216
|
|
20230821,092200,62971210,13010,13000,13010,13000,93
|
|
20230821,092100,61761600,13000,12940,13000,12940,11
|
|
20230821,092000,61619200,12930,12930,12930,12930,0
|
|
20230821,091900,61619200,12930,13000,13000,12930,21
|
|
20230821,091800,61347600,12930,12930,12930,12930,40
|
|
20230821,091700,60830400,12930,12950,12950,12930,2100
|
|
20230821,091600,33671750,12950,12960,12960,12950,115
|
|
20230821,091500,32181740,12960,13010,13010,12960,110
|
|
20230821,091400,30754910,13010,13010,13010,13010,43
|
|
20230821,091300,30195480,13020,13020,13020,13020,6
|
|
20230821,091200,30117360,13020,12980,13020,12980,2
|
|
20230821,091100,30091360,12980,12980,12980,12980,31
|
|
20230821,091000,29688980,12980,12980,12980,12980,0
|
|
20230821,090900,29688980,12980,12980,12980,12980,161
|
|
20230821,090800,27599200,12980,13000,13000,12980,377
|
|
20230821,090700,22700500,13040,13040,13040,13040,0
|
|
20230821,090600,22700500,13040,12950,13040,12950,121
|
|
20230821,090500,21133460,12950,13010,13010,12950,33
|
|
20230821,090400,20706050,12950,12970,12970,12950,120
|
|
20230821,090300,19151650,12960,13000,13000,12950,13
|
|
20230821,090200,18982940,13000,13040,13040,13000,6
|
|
20230821,090100,18904740,13050,13050,13050,13050,2
|
|
20230821,090000,18878640,13050,12930,13050,12930,1460
|