604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190100,53107260,11490,11490,11490,11490,36
|
|
20230821,190000,53107260,11490,11490,11490,11490,0
|
|
20230821,185900,53107260,11490,11490,11490,11490,0
|
|
20230821,185800,53107260,11490,11490,11490,11490,0
|
|
20230821,185700,53107260,11490,11490,11490,11490,0
|
|
20230821,185600,53107260,11490,11490,11490,11490,0
|
|
20230821,185500,53107260,11490,11490,11490,11490,0
|
|
20230821,185400,53107260,11490,11490,11490,11490,0
|
|
20230821,185300,53107260,11490,11490,11490,11490,0
|
|
20230821,185200,53107260,11490,11490,11490,11490,0
|
|
20230821,185100,53107260,11490,11490,11490,11490,0
|
|
20230821,185000,53107260,11490,11490,11490,11490,0
|
|
20230821,184900,53107260,11490,11490,11490,11490,0
|
|
20230821,184800,53107260,11490,11490,11490,11490,0
|
|
20230821,184700,53107260,11490,11490,11490,11490,0
|
|
20230821,184600,53107260,11490,11490,11490,11490,0
|
|
20230821,184500,53107260,11490,11490,11490,11490,0
|
|
20230821,184400,53107260,11490,11490,11490,11490,0
|
|
20230821,184300,53107260,11490,11490,11490,11490,0
|
|
20230821,184200,53107260,11490,11490,11490,11490,0
|
|
20230821,184100,53107260,11490,11490,11490,11490,0
|
|
20230821,184000,53107260,11490,11490,11490,11490,0
|
|
20230821,183900,53107260,11490,11490,11490,11490,0
|
|
20230821,183800,53107260,11490,11490,11490,11490,0
|
|
20230821,183700,53107260,11490,11490,11490,11490,0
|
|
20230821,183600,53107260,11490,11490,11490,11490,0
|
|
20230821,183500,53107260,11490,11490,11490,11490,0
|
|
20230821,183400,53107260,11490,11490,11490,11490,0
|
|
20230821,183300,53107260,11490,11490,11490,11490,0
|
|
20230821,183200,53107260,11490,11490,11490,11490,0
|
|
20230821,183100,53107260,11490,11490,11490,11490,36
|
|
20230821,183000,53107260,11490,11490,11490,11490,0
|
|
20230821,182900,53107260,11490,11490,11490,11490,0
|
|
20230821,182800,53107260,11490,11490,11490,11490,0
|
|
20230821,182700,53107260,11490,11490,11490,11490,0
|
|
20230821,182600,53107260,11490,11490,11490,11490,0
|
|
20230821,182500,53107260,11490,11490,11490,11490,0
|
|
20230821,182400,53107260,11490,11490,11490,11490,0
|
|
20230821,182300,53107260,11490,11490,11490,11490,0
|
|
20230821,182200,53107260,11490,11490,11490,11490,0
|
|
20230821,182100,53107260,11490,11490,11490,11490,0
|
|
20230821,182000,53107260,11490,11490,11490,11490,0
|
|
20230821,181900,53107260,11490,11490,11490,11490,0
|
|
20230821,181800,53107260,11490,11490,11490,11490,0
|
|
20230821,181700,53107260,11490,11490,11490,11490,0
|
|
20230821,181600,53107260,11490,11490,11490,11490,0
|
|
20230821,181500,53107260,11490,11490,11490,11490,0
|
|
20230821,181400,53107260,11490,11490,11490,11490,0
|
|
20230821,181300,53107260,11490,11490,11490,11490,0
|
|
20230821,181200,53107260,11490,11490,11490,11490,0
|
|
20230821,181100,53107260,11490,11490,11490,11490,0
|
|
20230821,181000,53107260,11490,11490,11490,11490,0
|
|
20230821,180900,53107260,11490,11490,11490,11490,0
|
|
20230821,180800,53107260,11490,11490,11490,11490,0
|
|
20230821,180700,53107260,11490,11490,11490,11490,0
|
|
20230821,180600,53107260,11490,11490,11490,11490,0
|
|
20230821,180500,53107260,11490,11490,11490,11490,0
|
|
20230821,180400,53107260,11490,11490,11490,11490,0
|
|
20230821,180300,53107260,11490,11490,11490,11490,0
|
|
20230821,180200,53107260,11490,11490,11490,11490,0
|
|
20230821,180100,53107260,11490,11490,11490,11490,36
|
|
20230821,180000,53107260,11490,11490,11490,11490,0
|
|
20230821,175900,53107260,11490,11490,11490,11490,0
|
|
20230821,175800,53107260,11490,11490,11490,11490,0
|
|
20230821,175700,53107260,11490,11490,11490,11490,0
|
|
20230821,175600,53107260,11490,11490,11490,11490,0
|
|
20230821,175500,53107260,11490,11490,11490,11490,0
|
|
20230821,175400,53107260,11490,11490,11490,11490,0
|
|
20230821,175300,53107260,11490,11490,11490,11490,0
|
|
20230821,175200,53107260,11490,11490,11490,11490,0
|
|
20230821,175100,53107260,11490,11490,11490,11490,0
|
|
20230821,175000,53107260,11490,11490,11490,11490,0
|
|
20230821,174900,53107260,11490,11490,11490,11490,0
|
|
20230821,174800,53107260,11490,11490,11490,11490,0
|
|
20230821,174700,53107260,11490,11490,11490,11490,0
|
|
20230821,174600,53107260,11490,11490,11490,11490,0
|
|
20230821,174500,53107260,11490,11490,11490,11490,0
|
|
20230821,174400,53107260,11490,11490,11490,11490,0
|
|
20230821,174300,53107260,11490,11490,11490,11490,0
|
|
20230821,174200,53107260,11490,11490,11490,11490,0
|
|
20230821,174100,53107260,11490,11490,11490,11490,0
|
|
20230821,174000,53107260,11490,11490,11490,11490,0
|
|
20230821,173900,53107260,11490,11490,11490,11490,0
|
|
20230821,173800,53107260,11490,11490,11490,11490,0
|
|
20230821,173700,53107260,11490,11490,11490,11490,0
|
|
20230821,173600,53107260,11490,11490,11490,11490,0
|
|
20230821,173500,53107260,11490,11490,11490,11490,0
|
|
20230821,173400,53107260,11490,11490,11490,11490,0
|
|
20230821,173300,53107260,11490,11490,11490,11490,0
|
|
20230821,173200,53107260,11490,11490,11490,11490,0
|
|
20230821,173100,53107260,11490,11490,11490,11490,36
|
|
20230821,173000,53107260,11490,11490,11490,11490,0
|
|
20230821,172900,53107260,11490,11490,11490,11490,0
|
|
20230821,172800,53107260,11490,11490,11490,11490,0
|
|
20230821,172700,53107260,11490,11490,11490,11490,0
|
|
20230821,172600,53107260,11490,11490,11490,11490,0
|
|
20230821,172500,53107260,11490,11490,11490,11490,0
|
|
20230821,172400,53107260,11490,11490,11490,11490,0
|
|
20230821,172300,53107260,11490,11490,11490,11490,0
|
|
20230821,172200,53107260,11490,11490,11490,11490,0
|
|
20230821,172100,53107260,11490,11490,11490,11490,0
|
|
20230821,172000,53107260,11490,11490,11490,11490,0
|
|
20230821,171900,53107260,11490,11490,11490,11490,0
|
|
20230821,171800,53107260,11490,11490,11490,11490,0
|
|
20230821,171700,53107260,11490,11490,11490,11490,0
|
|
20230821,171600,53107260,11490,11490,11490,11490,0
|
|
20230821,171500,53107260,11490,11490,11490,11490,0
|
|
20230821,171400,53107260,11490,11490,11490,11490,0
|
|
20230821,171300,53107260,11490,11490,11490,11490,0
|
|
20230821,171200,53107260,11490,11490,11490,11490,0
|
|
20230821,171100,53107260,11490,11490,11490,11490,0
|
|
20230821,171000,53107260,11490,11490,11490,11490,0
|
|
20230821,170900,53107260,11490,11490,11490,11490,0
|
|
20230821,170800,53107260,11490,11490,11490,11490,0
|
|
20230821,170700,53107260,11490,11490,11490,11490,0
|
|
20230821,170600,53107260,11490,11490,11490,11490,0
|
|
20230821,170500,53107260,11490,11490,11490,11490,0
|
|
20230821,170400,53107260,11490,11490,11490,11490,0
|
|
20230821,170300,53107260,11490,11490,11490,11490,0
|
|
20230821,170200,53107260,11490,11490,11490,11490,0
|
|
20230821,170100,53107260,11490,11490,11490,11490,36
|
|
20230821,170000,53107260,11490,11490,11490,11490,0
|
|
20230821,165900,53107260,11490,11490,11490,11490,0
|
|
20230821,165800,53107260,11490,11490,11490,11490,0
|
|
20230821,165700,53107260,11490,11490,11490,11490,0
|
|
20230821,165600,53107260,11490,11490,11490,11490,0
|
|
20230821,165500,53107260,11490,11490,11490,11490,0
|
|
20230821,165400,53107260,11490,11490,11490,11490,0
|
|
20230821,165300,53107260,11490,11490,11490,11490,0
|
|
20230821,165200,53107260,11490,11490,11490,11490,0
|
|
20230821,165100,53107260,11490,11490,11490,11490,0
|
|
20230821,165000,53107260,11490,11490,11490,11490,0
|
|
20230821,164900,53107260,11490,11490,11490,11490,0
|
|
20230821,164800,53107260,11490,11490,11490,11490,0
|
|
20230821,164700,53107260,11490,11490,11490,11490,0
|
|
20230821,164600,53107260,11490,11490,11490,11490,0
|
|
20230821,164500,53107260,11490,11490,11490,11490,0
|
|
20230821,164400,53107260,11490,11490,11490,11490,0
|
|
20230821,164300,53107260,11490,11490,11490,11490,0
|
|
20230821,164200,53107260,11490,11490,11490,11490,0
|
|
20230821,164100,53107260,11490,11490,11490,11490,0
|
|
20230821,164000,53107260,11490,11490,11490,11490,0
|
|
20230821,163900,53107260,11490,11490,11490,11490,0
|
|
20230821,163800,53107260,11490,11490,11490,11490,0
|
|
20230821,163700,53107260,11490,11490,11490,11490,0
|
|
20230821,163600,53107260,11490,11490,11490,11490,0
|
|
20230821,163500,53107260,11490,11490,11490,11490,0
|
|
20230821,163400,53107260,11490,11490,11490,11490,0
|
|
20230821,163300,53107260,11490,11490,11490,11490,0
|
|
20230821,163200,53107260,11490,11490,11490,11490,0
|
|
20230821,163100,53107260,11490,11490,11490,11490,36
|
|
20230821,163000,53107260,11490,11490,11490,11490,0
|
|
20230821,162900,53107260,11490,11490,11490,11490,0
|
|
20230821,162800,53107260,11490,11490,11490,11490,0
|
|
20230821,162700,53107260,11490,11490,11490,11490,0
|
|
20230821,162600,53107260,11490,11490,11490,11490,0
|
|
20230821,162500,53107260,11490,11490,11490,11490,0
|
|
20230821,162400,53107260,11490,11490,11490,11490,0
|
|
20230821,162300,53107260,11490,11490,11490,11490,0
|
|
20230821,162200,53107260,11490,11490,11490,11490,0
|
|
20230821,162100,53107260,11490,11490,11490,11490,0
|
|
20230821,162000,53107260,11490,11490,11490,11490,0
|
|
20230821,161900,53107260,11490,11490,11490,11490,0
|
|
20230821,161800,53107260,11490,11490,11490,11490,0
|
|
20230821,161700,53107260,11490,11490,11490,11490,0
|
|
20230821,161600,53107260,11490,11490,11490,11490,0
|
|
20230821,161500,53107260,11490,11490,11490,11490,0
|
|
20230821,161400,53107260,11490,11490,11490,11490,0
|
|
20230821,161300,53107260,11490,11490,11490,11490,0
|
|
20230821,161200,53107260,11490,11490,11490,11490,0
|
|
20230821,161100,53107260,11490,11490,11490,11490,0
|
|
20230821,161000,53107260,11490,11490,11490,11490,0
|
|
20230821,160900,53107260,11490,11490,11490,11490,0
|
|
20230821,160800,53107260,11490,11490,11490,11490,0
|
|
20230821,160700,53107260,11490,11490,11490,11490,0
|
|
20230821,160600,53107260,11490,11490,11490,11490,0
|
|
20230821,160500,53107260,11490,11490,11490,11490,0
|
|
20230821,160400,53107260,11490,11490,11490,11490,0
|
|
20230821,160300,53107260,11490,11490,11490,11490,0
|
|
20230821,160200,53107260,11490,11490,11490,11490,0
|
|
20230821,160100,53107260,11490,11490,11490,11490,36
|
|
20230821,160000,53107260,11490,11490,11490,11490,0
|
|
20230821,155900,53107260,11490,11490,11490,11490,0
|
|
20230821,155800,53107260,11490,11490,11490,11490,0
|
|
20230821,155700,53107260,11490,11490,11490,11490,0
|
|
20230821,155600,53107260,11490,11490,11490,11490,0
|
|
20230821,155500,53107260,11490,11490,11490,11490,0
|
|
20230821,155400,53107260,11490,11490,11490,11490,0
|
|
20230821,155300,53107260,11490,11490,11490,11490,0
|
|
20230821,155200,53107260,11490,11490,11490,11490,0
|
|
20230821,155100,53107260,11490,11490,11490,11490,0
|
|
20230821,155000,53107260,11490,11490,11490,11490,0
|
|
20230821,154900,53107260,11490,11490,11490,11490,0
|
|
20230821,154800,53107260,11490,11490,11490,11490,0
|
|
20230821,154700,53107260,11490,11490,11490,11490,0
|
|
20230821,154600,53107260,11490,11490,11490,11490,0
|
|
20230821,154500,53107260,11490,11490,11490,11490,0
|
|
20230821,154400,53107260,11490,11490,11490,11490,0
|
|
20230821,154300,53107260,11490,11490,11490,11490,0
|
|
20230821,154200,53107260,11490,11490,11490,11490,0
|
|
20230821,154100,53107260,11490,11490,11490,11490,0
|
|
20230821,154000,53107260,11490,11490,11490,11490,0
|
|
20230821,153900,53107260,11490,11490,11490,11490,0
|
|
20230821,153800,53107260,11490,11490,11490,11490,0
|
|
20230821,153700,53107260,11490,11490,11490,11490,0
|
|
20230821,153600,53107260,11490,11490,11490,11490,0
|
|
20230821,153500,53107260,11490,11490,11490,11490,0
|
|
20230821,153400,53107260,11490,11490,11490,11490,0
|
|
20230821,153300,53107260,11490,11490,11490,11490,0
|
|
20230821,153200,53107260,11490,11490,11490,11490,0
|
|
20230821,153100,53107260,11490,11490,11490,11490,36
|
|
20230821,153000,53107260,11490,11490,11490,11490,36
|
|
20230821,152900,52693620,11440,11440,11440,11440,0
|
|
20230821,152800,52693620,11440,11440,11440,11440,0
|
|
20230821,152700,52693620,11440,11440,11440,11440,0
|
|
20230821,152600,52693620,11440,11440,11440,11440,0
|
|
20230821,152500,52693620,11440,11440,11440,11440,0
|
|
20230821,152400,52693620,11440,11440,11440,11440,0
|
|
20230821,152300,52693620,11440,11440,11440,11440,0
|
|
20230821,152200,52693620,11440,11440,11440,11440,0
|
|
20230821,152100,52693620,11440,11440,11440,11440,0
|
|
20230821,152000,52693620,11440,11440,11440,11440,0
|
|
20230821,151900,52693620,11440,11440,11440,11440,1
|
|
20230821,151800,52682180,11480,11480,11480,11480,1
|
|
20230821,151700,52670700,11500,11500,11500,11450,4
|
|
20230821,151600,52624760,11460,11450,11460,11450,3
|
|
20230821,151500,52590400,11460,11450,11460,11450,3
|
|
20230821,151400,52556030,11450,11450,11450,11450,1
|
|
20230821,151300,52544580,11450,11450,11450,11450,0
|
|
20230821,151200,52544580,11450,11450,11500,11450,7
|
|
20230821,151100,52464320,11440,11440,11440,11440,101
|
|
20230821,151000,51308880,11440,11440,11440,11440,1
|
|
20230821,150900,51297440,11440,11440,11440,11440,1
|
|
20230821,150800,51286000,11500,11450,11500,11450,6
|
|
20230821,150700,51217200,11440,11440,11440,11440,2
|
|
20230821,150600,51194320,11440,11440,11440,11440,3
|
|
20230821,150500,51160000,11440,11440,11440,11440,1
|
|
20230821,150400,51148560,11440,11440,11440,11440,2
|
|
20230821,150300,51125680,11450,11450,11450,11450,1
|
|
20230821,150200,51114230,11450,11450,11450,11450,1
|
|
20230821,150100,51102780,11450,11450,11450,11450,1
|
|
20230821,150000,51091330,11440,11430,11440,11430,205
|
|
20230821,145900,48746140,11420,11440,11440,11420,501
|
|
20230821,145800,43014720,11430,11430,11430,11430,84
|
|
20230821,145700,42054600,11430,11430,11430,11430,3
|
|
20230821,145600,42020310,11430,11430,11430,11430,90
|
|
20230821,145500,40991610,11430,11430,11430,11430,3
|
|
20230821,145400,40957320,11430,11430,11430,11430,1
|
|
20230821,145300,40945890,11430,11430,11430,11430,3
|
|
20230821,145200,40911600,11430,11430,11430,11430,2
|
|
20230821,145100,40888740,11430,11430,11430,11430,1
|
|
20230821,145000,40877310,11430,11430,11430,11430,0
|
|
20230821,144900,40877310,11430,11430,11430,11430,1
|
|
20230821,144800,40865880,11460,11420,11460,11420,5
|
|
20230821,144700,40808680,11430,11430,11430,11430,55
|
|
20230821,144600,40180030,11420,11420,11420,11420,2
|
|
20230821,144500,40157190,11420,11420,11420,11420,3
|
|
20230821,144400,40122930,11420,11420,11420,11420,2
|
|
20230821,144300,40100090,11420,11420,11420,11420,1
|
|
20230821,144200,40088670,11420,11420,11420,11420,2
|
|
20230821,144100,40065830,11420,11420,11420,11420,2
|
|
20230821,144000,40042990,11420,11420,11420,11420,2
|
|
20230821,143900,40020150,11420,11420,11420,11420,2
|
|
20230821,143800,39997310,11420,11420,11420,11420,2
|
|
20230821,143700,39974470,11420,11420,11420,11420,4
|
|
20230821,143600,39928790,11420,11420,11420,11420,1
|
|
20230821,143500,39917370,11420,11420,11420,11420,1
|
|
20230821,143400,39905950,11420,11420,11420,11420,0
|
|
20230821,143300,39905950,11420,11420,11420,11420,1
|
|
20230821,143200,39894530,11420,11420,11420,11420,4
|
|
20230821,143100,39848850,11420,11420,11420,11420,0
|
|
20230821,143000,39848850,11420,11420,11420,11420,1
|
|
20230821,142900,39837430,11420,11420,11420,11420,0
|
|
20230821,142800,39837430,11420,11420,11420,11420,1
|
|
20230821,142700,39826010,11490,11490,11490,11490,0
|
|
20230821,142600,39826010,11490,11490,11490,11490,0
|
|
20230821,142500,39826010,11490,11490,11490,11490,0
|
|
20230821,142400,39826010,11490,11490,11490,11490,0
|
|
20230821,142300,39826010,11490,11490,11490,11490,0
|
|
20230821,142200,39826010,11490,11490,11490,11490,4
|
|
20230821,142100,39780050,11420,11420,11420,11420,0
|
|
20230821,142000,39780050,11420,11420,11420,11420,0
|
|
20230821,141900,39780050,11420,11420,11420,11420,0
|
|
20230821,141800,39780050,11420,11420,11420,11420,10
|
|
20230821,141700,39665850,11420,11420,11420,11420,1
|
|
20230821,141600,39654430,11420,11420,11420,11420,0
|
|
20230821,141500,39654430,11420,11420,11420,11420,0
|
|
20230821,141400,39654430,11420,11420,11420,11420,0
|
|
20230821,141300,39654430,11420,11420,11420,11420,0
|
|
20230821,141200,39654430,11420,11420,11420,11420,0
|
|
20230821,141100,39654430,11420,11420,11420,11420,0
|
|
20230821,141000,39654430,11420,11420,11420,11420,0
|
|
20230821,140900,39654430,11420,11420,11420,11420,0
|
|
20230821,140800,39654430,11420,11420,11420,11420,0
|
|
20230821,140700,39654430,11420,11420,11420,11420,7
|
|
20230821,140600,39574490,11420,11420,11420,11420,0
|
|
20230821,140500,39574490,11420,11420,11420,11420,0
|
|
20230821,140400,39574490,11420,11420,11420,11420,0
|
|
20230821,140300,39574490,11420,11420,11420,11420,0
|
|
20230821,140200,39574490,11420,11420,11420,11420,0
|
|
20230821,140100,39574490,11420,11420,11420,11420,0
|
|
20230821,140000,39574490,11420,11420,11420,11420,0
|
|
20230821,135900,39574490,11420,11420,11420,11420,0
|
|
20230821,135800,39574490,11420,11420,11420,11420,0
|
|
20230821,135700,39574490,11420,11420,11420,11420,2
|
|
20230821,135600,39551650,11420,11420,11420,11420,0
|
|
20230821,135500,39551650,11420,11420,11420,11420,0
|
|
20230821,135400,39551650,11420,11420,11420,11420,0
|
|
20230821,135300,39551650,11420,11420,11420,11420,0
|
|
20230821,135200,39551650,11420,11420,11420,11420,0
|
|
20230821,135100,39551650,11420,11420,11420,11420,0
|
|
20230821,135000,39551650,11420,11420,11420,11420,1
|
|
20230821,134900,39540230,11420,11420,11420,11420,0
|
|
20230821,134800,39540230,11420,11420,11420,11420,0
|
|
20230821,134700,39540230,11420,11420,11420,11420,2
|
|
20230821,134600,39517390,11430,11430,11430,11430,0
|
|
20230821,134500,39517390,11430,11430,11430,11430,0
|
|
20230821,134400,39517390,11430,11430,11430,11430,0
|
|
20230821,134300,39517390,11430,11430,11430,11430,0
|
|
20230821,134200,39517390,11430,11430,11430,11430,0
|
|
20230821,134100,39517390,11430,11430,11430,11430,0
|
|
20230821,134000,39517390,11430,11430,11430,11430,0
|
|
20230821,133900,39517390,11430,11430,11430,11430,1
|
|
20230821,133800,39505960,11430,11430,11430,11430,0
|
|
20230821,133700,39505960,11430,11430,11430,11430,1
|
|
20230821,133600,39494530,11430,11430,11430,11430,0
|
|
20230821,133500,39494530,11430,11430,11430,11430,0
|
|
20230821,133400,39494530,11430,11430,11430,11430,0
|
|
20230821,133300,39494530,11430,11430,11430,11430,0
|
|
20230821,133200,39494530,11430,11430,11430,11430,0
|
|
20230821,133100,39494530,11430,11430,11430,11430,0
|
|
20230821,133000,39494530,11430,11430,11430,11430,0
|
|
20230821,132900,39494530,11430,11430,11430,11430,0
|
|
20230821,132800,39494530,11430,11430,11430,11430,0
|
|
20230821,132700,39494530,11430,11450,11450,11420,864
|
|
20230821,132600,29618340,11500,11500,11500,11500,0
|
|
20230821,132500,29618340,11500,11500,11500,11500,0
|
|
20230821,132400,29618340,11500,11500,11500,11500,0
|
|
20230821,132300,29618340,11500,11500,11500,11500,0
|
|
20230821,132200,29618340,11500,11500,11500,11500,0
|
|
20230821,132100,29618340,11500,11500,11500,11500,0
|
|
20230821,132000,29618340,11500,11500,11500,11500,0
|
|
20230821,131900,29618340,11500,11500,11500,11500,0
|
|
20230821,131800,29618340,11500,11500,11500,11500,0
|
|
20230821,131700,29618340,11500,11500,11500,11500,0
|
|
20230821,131600,29618340,11500,11500,11500,11500,0
|
|
20230821,131500,29618340,11500,11500,11500,11500,0
|
|
20230821,131400,29618340,11500,11500,11500,11500,0
|
|
20230821,131300,29618340,11500,11500,11500,11500,0
|
|
20230821,131200,29618340,11500,11500,11500,11500,10
|
|
20230821,131100,29503340,11500,11500,11500,11500,0
|
|
20230821,131000,29503340,11500,11500,11500,11500,0
|
|
20230821,130900,29503340,11500,11500,11500,11500,0
|
|
20230821,130800,29503340,11500,11500,11500,11500,0
|
|
20230821,130700,29503340,11500,11500,11500,11500,0
|
|
20230821,130600,29503340,11500,11500,11500,11500,0
|
|
20230821,130500,29503340,11500,11500,11500,11500,0
|
|
20230821,130400,29503340,11500,11500,11500,11500,0
|
|
20230821,130300,29503340,11500,11500,11500,11500,0
|
|
20230821,130200,29503340,11500,11500,11500,11500,0
|
|
20230821,130100,29503340,11500,11500,11500,11500,0
|
|
20230821,130000,29503340,11500,11500,11500,11500,0
|
|
20230821,125900,29503340,11500,11500,11500,11500,0
|
|
20230821,125800,29503340,11500,11500,11500,11500,2
|
|
20230821,125700,29480340,11520,11520,11520,11520,0
|
|
20230821,125600,29480340,11520,11520,11520,11520,0
|
|
20230821,125500,29480340,11520,11520,11520,11520,0
|
|
20230821,125400,29480340,11520,11520,11520,11520,0
|
|
20230821,125300,29480340,11520,11520,11520,11520,0
|
|
20230821,125200,29480340,11520,11520,11520,11520,5
|
|
20230821,125100,29422740,11500,11500,11500,11500,27
|
|
20230821,125000,29112240,11500,11500,11500,11500,0
|
|
20230821,124900,29112240,11500,11500,11500,11500,0
|
|
20230821,124800,29112240,11500,11500,11500,11500,0
|
|
20230821,124700,29112240,11500,11500,11500,11500,1
|
|
20230821,124600,29100740,11500,11500,11500,11500,0
|
|
20230821,124500,29100740,11500,11500,11500,11500,0
|
|
20230821,124400,29100740,11500,11500,11500,11500,50
|
|
20230821,124300,28525740,11500,11500,11500,11500,0
|
|
20230821,124200,28525740,11500,11500,11500,11500,0
|
|
20230821,124100,28525740,11500,11500,11500,11500,1
|
|
20230821,124000,28514240,11500,11500,11500,11500,50
|
|
20230821,123900,27939240,11520,11520,11520,11520,0
|
|
20230821,123800,27939240,11520,11520,11520,11520,0
|
|
20230821,123700,27939240,11520,11520,11520,11520,0
|
|
20230821,123600,27939240,11520,11520,11520,11520,0
|
|
20230821,123500,27939240,11520,11520,11520,11520,0
|
|
20230821,123400,27939240,11520,11520,11520,11520,0
|
|
20230821,123300,27939240,11520,11520,11520,11520,1
|
|
20230821,123200,27927720,11500,11500,11500,11500,0
|
|
20230821,123100,27927720,11500,11500,11500,11500,42
|
|
20230821,123000,27444720,11500,11500,11500,11500,0
|
|
20230821,122900,27444720,11500,11500,11500,11500,0
|
|
20230821,122800,27444720,11500,11500,11500,11500,0
|
|
20230821,122700,27444720,11500,11500,11500,11500,0
|
|
20230821,122600,27444720,11500,11500,11500,11500,0
|
|
20230821,122500,27444720,11500,11500,11500,11500,0
|
|
20230821,122400,27444720,11500,11500,11500,11500,20
|
|
20230821,122300,27214720,11450,11450,11450,11450,0
|
|
20230821,122200,27214720,11450,11450,11450,11450,0
|
|
20230821,122100,27214720,11450,11450,11450,11450,2
|
|
20230821,122000,27191820,11450,11450,11450,11450,0
|
|
20230821,121900,27191820,11450,11450,11450,11450,0
|
|
20230821,121800,27191820,11450,11450,11450,11450,0
|
|
20230821,121700,27191820,11450,11450,11450,11450,100
|
|
20230821,121600,26046820,11450,11450,11450,11450,0
|
|
20230821,121500,26046820,11450,11450,11450,11450,0
|
|
20230821,121400,26046820,11450,11450,11450,11450,0
|
|
20230821,121300,26046820,11450,11450,11450,11450,0
|
|
20230821,121200,26046820,11450,11450,11450,11450,0
|
|
20230821,121100,26046820,11450,11450,11450,11450,1
|
|
20230821,121000,26035370,11450,11450,11450,11450,0
|
|
20230821,120900,26035370,11450,11450,11450,11450,0
|
|
20230821,120800,26035370,11450,11450,11450,11450,0
|
|
20230821,120700,26035370,11450,11450,11450,11450,2
|
|
20230821,120600,26012470,11450,11450,11450,11450,0
|
|
20230821,120500,26012470,11450,11450,11450,11450,0
|
|
20230821,120400,26012470,11450,11450,11450,11450,0
|
|
20230821,120300,26012470,11450,11450,11450,11450,0
|
|
20230821,120200,26012470,11450,11450,11450,11450,0
|
|
20230821,120100,26012470,11450,11450,11450,11450,23
|
|
20230821,120000,25749120,11450,11450,11450,11450,0
|
|
20230821,115900,25749120,11450,11450,11450,11450,0
|
|
20230821,115800,25749120,11450,11450,11450,11450,0
|
|
20230821,115700,25749120,11450,11450,11450,11450,0
|
|
20230821,115600,25749120,11450,11450,11450,11450,0
|
|
20230821,115500,25749120,11450,11450,11450,11450,0
|
|
20230821,115400,25749120,11450,11450,11450,11450,0
|
|
20230821,115300,25749120,11450,11450,11450,11450,0
|
|
20230821,115200,25749120,11450,11450,11450,11450,0
|
|
20230821,115100,25749120,11450,11450,11450,11450,0
|
|
20230821,115000,25749120,11450,11450,11450,11450,0
|
|
20230821,114900,25749120,11450,11450,11450,11450,0
|
|
20230821,114800,25749120,11450,11450,11450,11450,0
|
|
20230821,114700,25749120,11450,11450,11450,11450,0
|
|
20230821,114600,25749120,11450,11440,11450,11440,50
|
|
20230821,114500,25176640,11440,11440,11440,11440,0
|
|
20230821,114400,25176640,11440,11440,11440,11440,0
|
|
20230821,114300,25176640,11440,11440,11440,11440,0
|
|
20230821,114200,25176640,11440,11440,11440,11440,0
|
|
20230821,114100,25176640,11440,11440,11440,11440,0
|
|
20230821,114000,25176640,11440,11440,11440,11440,0
|
|
20230821,113900,25176640,11440,11440,11440,11440,0
|
|
20230821,113800,25176640,11440,11440,11440,11440,0
|
|
20230821,113700,25176640,11440,11420,11440,11420,7
|
|
20230821,113600,25096680,11420,11420,11420,11420,0
|
|
20230821,113500,25096680,11420,11420,11420,11420,0
|
|
20230821,113400,25096680,11420,11420,11420,11420,0
|
|
20230821,113300,25096680,11420,11420,11420,11420,50
|
|
20230821,113200,24525680,11450,11450,11450,11450,0
|
|
20230821,113100,24525680,11450,11450,11450,11450,0
|
|
20230821,113000,24525680,11450,11450,11450,11450,0
|
|
20230821,112900,24525680,11450,11450,11450,11450,0
|
|
20230821,112800,24525680,11450,11440,11450,11440,30
|
|
20230821,112700,24182190,11450,11450,11450,11450,0
|
|
20230821,112600,24182190,11450,11450,11450,11450,0
|
|
20230821,112500,24182190,11450,11450,11450,11450,10
|
|
20230821,112400,24067690,11420,11420,11420,11420,0
|
|
20230821,112300,24067690,11420,11420,11420,11420,0
|
|
20230821,112200,24067690,11420,11420,11420,11420,0
|
|
20230821,112100,24067690,11420,11430,11430,11420,51
|
|
20230821,112000,23485260,11450,11450,11450,11450,0
|
|
20230821,111900,23485260,11450,11450,11450,11450,0
|
|
20230821,111800,23485260,11450,11450,11450,11450,0
|
|
20230821,111700,23485260,11450,11450,11450,11450,0
|
|
20230821,111600,23485260,11450,11450,11450,11450,0
|
|
20230821,111500,23485260,11450,11450,11450,11450,0
|
|
20230821,111400,23485260,11450,11450,11450,11450,0
|
|
20230821,111300,23485260,11450,11450,11450,11450,0
|
|
20230821,111200,23485260,11450,11450,11450,11450,0
|
|
20230821,111100,23485260,11450,11450,11450,11450,0
|
|
20230821,111000,23485260,11450,11420,11450,11420,12
|
|
20230821,110900,23348190,11420,11420,11420,11420,0
|
|
20230821,110800,23348190,11420,11420,11420,11420,0
|
|
20230821,110700,23348190,11420,11420,11420,11420,1
|
|
20230821,110600,23336770,11420,11420,11420,11420,35
|
|
20230821,110500,22937070,11450,11450,11450,11450,0
|
|
20230821,110400,22937070,11450,11450,11450,11450,0
|
|
20230821,110300,22937070,11450,11450,11450,11450,0
|
|
20230821,110200,22937070,11450,11450,11450,11450,0
|
|
20230821,110100,22937070,11450,11450,11450,11450,0
|
|
20230821,110000,22937070,11450,11450,11450,11450,0
|
|
20230821,105900,22937070,11450,11450,11450,11450,0
|
|
20230821,105800,22937070,11450,11450,11450,11450,0
|
|
20230821,105700,22937070,11450,11450,11450,11450,0
|
|
20230821,105600,22937070,11450,11450,11450,11450,2
|
|
20230821,105500,22914170,11450,11450,11450,11450,0
|
|
20230821,105400,22914170,11450,11450,11450,11450,0
|
|
20230821,105300,22914170,11450,11450,11450,11450,0
|
|
20230821,105200,22914170,11450,11450,11450,11450,0
|
|
20230821,105100,22914170,11450,11450,11450,11450,0
|
|
20230821,105000,22914170,11450,11450,11450,11450,0
|
|
20230821,104900,22914170,11450,11450,11450,11450,0
|
|
20230821,104800,22914170,11450,11450,11450,11450,0
|
|
20230821,104700,22914170,11450,11450,11450,11450,0
|
|
20230821,104600,22914170,11450,11450,11450,11450,0
|
|
20230821,104500,22914170,11450,11450,11450,11450,0
|
|
20230821,104400,22914170,11450,11450,11450,11450,0
|
|
20230821,104300,22914170,11450,11450,11450,11450,0
|
|
20230821,104200,22914170,11450,11450,11450,11450,0
|
|
20230821,104100,22914170,11450,11450,11450,11450,0
|
|
20230821,104000,22914170,11450,11450,11450,11450,4
|
|
20230821,103900,22868370,11500,11500,11500,11500,0
|
|
20230821,103800,22868370,11500,11500,11500,11500,0
|
|
20230821,103700,22868370,11500,11500,11500,11500,0
|
|
20230821,103600,22868370,11500,11500,11500,11500,0
|
|
20230821,103500,22868370,11500,11500,11500,11500,0
|
|
20230821,103400,22868370,11500,11500,11500,11500,0
|
|
20230821,103300,22868370,11500,11500,11500,11500,0
|
|
20230821,103200,22868370,11500,11440,11500,11440,3
|
|
20230821,103100,22833990,11400,11400,11400,11400,2
|
|
20230821,103000,22811190,11400,11400,11400,11400,0
|
|
20230821,102900,22811190,11400,11400,11400,11400,0
|
|
20230821,102800,22811190,11400,11400,11400,11400,0
|
|
20230821,102700,22811190,11400,11400,11400,11400,1
|
|
20230821,102600,22799790,11400,11400,11400,11400,0
|
|
20230821,102500,22799790,11400,11400,11400,11400,0
|
|
20230821,102400,22799790,11400,11400,11400,11400,0
|
|
20230821,102300,22799790,11400,11400,11400,11400,0
|
|
20230821,102200,22799790,11400,11400,11400,11400,0
|
|
20230821,102100,22799790,11400,11400,11400,11400,2
|
|
20230821,102000,22776990,11400,11400,11400,11400,63
|
|
20230821,101900,22058790,11390,11390,11390,11390,0
|
|
20230821,101800,22058790,11390,11390,11390,11390,0
|
|
20230821,101700,22058790,11390,11400,11400,11390,107
|
|
20230821,101600,20839940,11400,11410,11410,11400,300
|
|
20230821,101500,17418900,11420,11420,11420,11420,156
|
|
20230821,101400,15637380,11430,11430,11430,11430,0
|
|
20230821,101300,15637380,11430,11430,11430,11430,0
|
|
20230821,101200,15637380,11430,11430,11430,11430,76
|
|
20230821,101100,14768700,11440,11440,11440,11440,0
|
|
20230821,101000,14768700,11440,11440,11440,11440,1
|
|
20230821,100900,14757260,11430,11430,11430,11430,0
|
|
20230821,100800,14757260,11430,11430,11430,11430,0
|
|
20230821,100700,14757260,11430,11430,11430,11430,26
|
|
20230821,100600,14460080,11450,11450,11450,11440,78
|
|
20230821,100500,13567690,11450,11450,11450,11450,0
|
|
20230821,100400,13567690,11450,11450,11450,11450,0
|
|
20230821,100300,13567690,11450,11450,11450,11450,0
|
|
20230821,100200,13567690,11450,11450,11450,11450,0
|
|
20230821,100100,13567690,11450,11450,11450,11450,2
|
|
20230821,100000,13544790,11440,11440,11440,11440,0
|
|
20230821,095900,13544790,11440,11440,11440,11440,0
|
|
20230821,095800,13544790,11440,11440,11440,11440,0
|
|
20230821,095700,13544790,11440,11440,11440,11440,1
|
|
20230821,095600,13533350,11440,11450,11450,11440,2
|
|
20230821,095500,13510460,11440,11440,11440,11440,0
|
|
20230821,095400,13510460,11440,11440,11440,11440,0
|
|
20230821,095300,13510460,11440,11440,11440,11440,0
|
|
20230821,095200,13510460,11440,11440,11440,11440,0
|
|
20230821,095100,13510460,11440,11440,11440,11440,42
|
|
20230821,095000,13029980,11500,11500,11500,11500,0
|
|
20230821,094900,13029980,11500,11500,11500,11500,50
|
|
20230821,094800,12454980,11500,11500,11500,11500,0
|
|
20230821,094700,12454980,11500,11500,11500,11500,0
|
|
20230821,094600,12454980,11500,11480,11500,11480,144
|
|
20230821,094500,10799860,11430,11430,11430,11430,0
|
|
20230821,094400,10799860,11430,11430,11430,11430,0
|
|
20230821,094300,10799860,11430,11430,11430,11430,2
|
|
20230821,094200,10777000,11420,11420,11420,11420,2
|
|
20230821,094100,10754160,11420,11420,11420,11420,0
|
|
20230821,094000,10754160,11420,11420,11420,11420,0
|
|
20230821,093900,10754160,11420,11420,11420,11420,0
|
|
20230821,093800,10754160,11420,11420,11420,11420,0
|
|
20230821,093700,10754160,11420,11420,11420,11420,1
|
|
20230821,093600,10742740,11400,11400,11400,11400,0
|
|
20230821,093500,10742740,11400,11400,11400,11400,0
|
|
20230821,093400,10742740,11400,11400,11400,11400,9
|
|
20230821,093300,10640140,11350,11350,11350,11350,0
|
|
20230821,093200,10640140,11350,11350,11350,11350,0
|
|
20230821,093100,10640140,11350,11350,11350,11350,1
|
|
20230821,093000,10628790,11340,11340,11340,11340,0
|
|
20230821,092900,10628790,11340,11340,11340,11340,0
|
|
20230821,092800,10628790,11340,11350,11350,11340,50
|
|
20230821,092700,10061640,11340,11340,11340,11340,1
|
|
20230821,092600,10050300,11310,11310,11310,11310,0
|
|
20230821,092500,10050300,11310,11310,11310,11310,0
|
|
20230821,092400,10050300,11310,11310,11310,11310,0
|
|
20230821,092300,10050300,11310,11320,11320,11310,35
|
|
20230821,092200,9654430,11310,11310,11310,11310,0
|
|
20230821,092100,9654430,11310,11310,11310,11310,1
|
|
20230821,092000,9643120,11300,11300,11300,11300,0
|
|
20230821,091900,9643120,11300,11300,11300,11300,0
|
|
20230821,091800,9643120,11300,11300,11300,11300,37
|
|
20230821,091700,9225020,11430,11390,11430,11390,3
|
|
20230821,091600,9190800,11390,11400,11400,11250,454
|
|
20230821,091500,4065350,11400,11400,11400,11400,0
|
|
20230821,091400,4065350,11400,11400,11400,11400,70
|
|
20230821,091300,3267350,11450,11450,11450,11450,2
|
|
20230821,091200,3244450,11450,11450,11450,11450,85
|
|
20230821,091100,2271200,11450,11450,11450,11450,4
|
|
20230821,091000,2225400,11450,11450,11450,11450,0
|
|
20230821,090900,2225400,11450,11450,11450,11450,0
|
|
20230821,090800,2225400,11450,11450,11450,11450,0
|
|
20230821,090700,2225400,11450,11450,11450,11450,10
|
|
20230821,090600,2110900,11500,11500,11500,11500,0
|
|
20230821,090500,2110900,11500,11500,11500,11500,0
|
|
20230821,090400,2110900,11500,11500,11500,11500,0
|
|
20230821,090300,2110900,11500,11500,11500,11500,0
|
|
20230821,090200,2110900,11500,11500,11500,11500,0
|
|
20230821,090100,2110900,11500,11500,11500,11500,18
|
|
20230821,090000,1903900,11500,11400,11500,11400,167
|