610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190700,110174860,14230,14230,14230,14230,36
|
|
20230821,190600,110174860,14230,14230,14230,14230,0
|
|
20230821,190500,110174860,14230,14230,14230,14230,0
|
|
20230821,190400,110174860,14230,14230,14230,14230,0
|
|
20230821,190300,110174860,14230,14230,14230,14230,0
|
|
20230821,190200,110174860,14230,14230,14230,14230,0
|
|
20230821,190100,110174860,14230,14230,14230,14230,0
|
|
20230821,190000,110174860,14230,14230,14230,14230,0
|
|
20230821,185900,110174860,14230,14230,14230,14230,0
|
|
20230821,185800,110174860,14230,14230,14230,14230,0
|
|
20230821,185700,110174860,14230,14230,14230,14230,0
|
|
20230821,185600,110174860,14230,14230,14230,14230,0
|
|
20230821,185500,110174860,14230,14230,14230,14230,0
|
|
20230821,185400,110174860,14230,14230,14230,14230,0
|
|
20230821,185300,110174860,14230,14230,14230,14230,0
|
|
20230821,185200,110174860,14230,14230,14230,14230,0
|
|
20230821,185100,110174860,14230,14230,14230,14230,0
|
|
20230821,185000,110174860,14230,14230,14230,14230,0
|
|
20230821,184900,110174860,14230,14230,14230,14230,0
|
|
20230821,184800,110174860,14230,14230,14230,14230,0
|
|
20230821,184700,110174860,14230,14230,14230,14230,0
|
|
20230821,184600,110174860,14230,14230,14230,14230,0
|
|
20230821,184500,110174860,14230,14230,14230,14230,0
|
|
20230821,184400,110174860,14230,14230,14230,14230,0
|
|
20230821,184300,110174860,14230,14230,14230,14230,0
|
|
20230821,184200,110174860,14230,14230,14230,14230,0
|
|
20230821,184100,110174860,14230,14230,14230,14230,0
|
|
20230821,184000,110174860,14230,14230,14230,14230,0
|
|
20230821,183900,110174860,14230,14230,14230,14230,0
|
|
20230821,183800,110174860,14230,14230,14230,14230,0
|
|
20230821,183700,110174860,14230,14230,14230,14230,36
|
|
20230821,183600,110174860,14230,14230,14230,14230,0
|
|
20230821,183500,110174860,14230,14230,14230,14230,0
|
|
20230821,183400,110174860,14230,14230,14230,14230,0
|
|
20230821,183300,110174860,14230,14230,14230,14230,0
|
|
20230821,183200,110174860,14230,14230,14230,14230,0
|
|
20230821,183100,110174860,14230,14230,14230,14230,0
|
|
20230821,183000,110174860,14230,14230,14230,14230,0
|
|
20230821,182900,110174860,14230,14230,14230,14230,0
|
|
20230821,182800,110174860,14230,14230,14230,14230,0
|
|
20230821,182700,110174860,14230,14230,14230,14230,0
|
|
20230821,182600,110174860,14230,14230,14230,14230,0
|
|
20230821,182500,110174860,14230,14230,14230,14230,0
|
|
20230821,182400,110174860,14230,14230,14230,14230,0
|
|
20230821,182300,110174860,14230,14230,14230,14230,0
|
|
20230821,182200,110174860,14230,14230,14230,14230,0
|
|
20230821,182100,110174860,14230,14230,14230,14230,0
|
|
20230821,182000,110174860,14230,14230,14230,14230,0
|
|
20230821,181900,110174860,14230,14230,14230,14230,0
|
|
20230821,181800,110174860,14230,14230,14230,14230,0
|
|
20230821,181700,110174860,14230,14230,14230,14230,0
|
|
20230821,181600,110174860,14230,14230,14230,14230,0
|
|
20230821,181500,110174860,14230,14230,14230,14230,0
|
|
20230821,181400,110174860,14230,14230,14230,14230,0
|
|
20230821,181300,110174860,14230,14230,14230,14230,0
|
|
20230821,181200,110174860,14230,14230,14230,14230,0
|
|
20230821,181100,110174860,14230,14230,14230,14230,0
|
|
20230821,181000,110174860,14230,14230,14230,14230,0
|
|
20230821,180900,110174860,14230,14230,14230,14230,0
|
|
20230821,180800,110174860,14230,14230,14230,14230,0
|
|
20230821,180700,110174860,14230,14230,14230,14230,36
|
|
20230821,180600,110174860,14230,14230,14230,14230,0
|
|
20230821,180500,110174860,14230,14230,14230,14230,0
|
|
20230821,180400,110174860,14230,14230,14230,14230,0
|
|
20230821,180300,110174860,14230,14230,14230,14230,0
|
|
20230821,180200,110174860,14230,14230,14230,14230,0
|
|
20230821,180100,110174860,14230,14230,14230,14230,0
|
|
20230821,180000,110174860,14230,14230,14230,14230,0
|
|
20230821,175900,110174860,14230,14230,14230,14230,0
|
|
20230821,175800,110174860,14230,14230,14230,14230,0
|
|
20230821,175700,110174860,14230,14230,14230,14230,0
|
|
20230821,175600,110174860,14230,14230,14230,14230,0
|
|
20230821,175500,110174860,14230,14230,14230,14230,0
|
|
20230821,175400,110174860,14230,14230,14230,14230,0
|
|
20230821,175300,110174860,14230,14230,14230,14230,0
|
|
20230821,175200,110174860,14230,14230,14230,14230,0
|
|
20230821,175100,110174860,14230,14230,14230,14230,0
|
|
20230821,175000,110174860,14230,14230,14230,14230,0
|
|
20230821,174900,110174860,14230,14230,14230,14230,0
|
|
20230821,174800,110174860,14230,14230,14230,14230,0
|
|
20230821,174700,110174860,14230,14230,14230,14230,0
|
|
20230821,174600,110174860,14230,14230,14230,14230,0
|
|
20230821,174500,110174860,14230,14230,14230,14230,0
|
|
20230821,174400,110174860,14230,14230,14230,14230,0
|
|
20230821,174300,110174860,14230,14230,14230,14230,0
|
|
20230821,174200,110174860,14230,14230,14230,14230,0
|
|
20230821,174100,110174860,14230,14230,14230,14230,0
|
|
20230821,174000,110174860,14230,14230,14230,14230,0
|
|
20230821,173900,110174860,14230,14230,14230,14230,0
|
|
20230821,173800,110174860,14230,14230,14230,14230,0
|
|
20230821,173700,110174860,14230,14230,14230,14230,36
|
|
20230821,173600,110174860,14230,14230,14230,14230,0
|
|
20230821,173500,110174860,14230,14230,14230,14230,0
|
|
20230821,173400,110174860,14230,14230,14230,14230,0
|
|
20230821,173300,110174860,14230,14230,14230,14230,0
|
|
20230821,173200,110174860,14230,14230,14230,14230,0
|
|
20230821,173100,110174860,14230,14230,14230,14230,0
|
|
20230821,173000,110174860,14230,14230,14230,14230,0
|
|
20230821,172900,110174860,14230,14230,14230,14230,0
|
|
20230821,172800,110174860,14230,14230,14230,14230,0
|
|
20230821,172700,110174860,14230,14230,14230,14230,0
|
|
20230821,172600,110174860,14230,14230,14230,14230,0
|
|
20230821,172500,110174860,14230,14230,14230,14230,0
|
|
20230821,172400,110174860,14230,14230,14230,14230,0
|
|
20230821,172300,110174860,14230,14230,14230,14230,0
|
|
20230821,172200,110174860,14230,14230,14230,14230,0
|
|
20230821,172100,110174860,14230,14230,14230,14230,0
|
|
20230821,172000,110174860,14230,14230,14230,14230,0
|
|
20230821,171900,110174860,14230,14230,14230,14230,0
|
|
20230821,171800,110174860,14230,14230,14230,14230,0
|
|
20230821,171700,110174860,14230,14230,14230,14230,0
|
|
20230821,171600,110174860,14230,14230,14230,14230,0
|
|
20230821,171500,110174860,14230,14230,14230,14230,0
|
|
20230821,171400,110174860,14230,14230,14230,14230,0
|
|
20230821,171300,110174860,14230,14230,14230,14230,0
|
|
20230821,171200,110174860,14230,14230,14230,14230,0
|
|
20230821,171100,110174860,14230,14230,14230,14230,0
|
|
20230821,171000,110174860,14230,14230,14230,14230,0
|
|
20230821,170900,110174860,14230,14230,14230,14230,0
|
|
20230821,170800,110174860,14230,14230,14230,14230,0
|
|
20230821,170700,110174860,14230,14230,14230,14230,36
|
|
20230821,170600,110174860,14230,14230,14230,14230,0
|
|
20230821,170500,110174860,14230,14230,14230,14230,0
|
|
20230821,170400,110174860,14230,14230,14230,14230,0
|
|
20230821,170300,110174860,14230,14230,14230,14230,0
|
|
20230821,170200,110174860,14230,14230,14230,14230,0
|
|
20230821,170100,110174860,14230,14230,14230,14230,0
|
|
20230821,170000,110174860,14230,14230,14230,14230,0
|
|
20230821,165900,110174860,14230,14230,14230,14230,0
|
|
20230821,165800,110174860,14230,14230,14230,14230,0
|
|
20230821,165700,110174860,14230,14230,14230,14230,0
|
|
20230821,165600,110174860,14230,14230,14230,14230,0
|
|
20230821,165500,110174860,14230,14230,14230,14230,0
|
|
20230821,165400,110174860,14230,14230,14230,14230,0
|
|
20230821,165300,110174860,14230,14230,14230,14230,0
|
|
20230821,165200,110174860,14230,14230,14230,14230,0
|
|
20230821,165100,110174860,14230,14230,14230,14230,0
|
|
20230821,165000,110174860,14230,14230,14230,14230,0
|
|
20230821,164900,110174860,14230,14230,14230,14230,0
|
|
20230821,164800,110174860,14230,14230,14230,14230,0
|
|
20230821,164700,110174860,14230,14230,14230,14230,0
|
|
20230821,164600,110174860,14230,14230,14230,14230,0
|
|
20230821,164500,110174860,14230,14230,14230,14230,0
|
|
20230821,164400,110174860,14230,14230,14230,14230,0
|
|
20230821,164300,110174860,14230,14230,14230,14230,0
|
|
20230821,164200,110174860,14230,14230,14230,14230,0
|
|
20230821,164100,110174860,14230,14230,14230,14230,0
|
|
20230821,164000,110174860,14230,14230,14230,14230,0
|
|
20230821,163900,110174860,14230,14230,14230,14230,0
|
|
20230821,163800,110174860,14230,14230,14230,14230,0
|
|
20230821,163700,110174860,14230,14230,14230,14230,36
|
|
20230821,163600,110174860,14230,14230,14230,14230,0
|
|
20230821,163500,110174860,14230,14230,14230,14230,0
|
|
20230821,163400,110174860,14230,14230,14230,14230,0
|
|
20230821,163300,110174860,14230,14230,14230,14230,0
|
|
20230821,163200,110174860,14230,14230,14230,14230,0
|
|
20230821,163100,110174860,14230,14230,14230,14230,0
|
|
20230821,163000,110174860,14230,14230,14230,14230,0
|
|
20230821,162900,110174860,14230,14230,14230,14230,0
|
|
20230821,162800,110174860,14230,14230,14230,14230,0
|
|
20230821,162700,110174860,14230,14230,14230,14230,0
|
|
20230821,162600,110174860,14230,14230,14230,14230,0
|
|
20230821,162500,110174860,14230,14230,14230,14230,0
|
|
20230821,162400,110174860,14230,14230,14230,14230,0
|
|
20230821,162300,110174860,14230,14230,14230,14230,0
|
|
20230821,162200,110174860,14230,14230,14230,14230,0
|
|
20230821,162100,110174860,14230,14230,14230,14230,0
|
|
20230821,162000,110174860,14230,14230,14230,14230,0
|
|
20230821,161900,110174860,14230,14230,14230,14230,0
|
|
20230821,161800,110174860,14230,14230,14230,14230,0
|
|
20230821,161700,110174860,14230,14230,14230,14230,0
|
|
20230821,161600,110174860,14230,14230,14230,14230,0
|
|
20230821,161500,110174860,14230,14230,14230,14230,0
|
|
20230821,161400,110174860,14230,14230,14230,14230,0
|
|
20230821,161300,110174860,14230,14230,14230,14230,0
|
|
20230821,161200,110174860,14230,14230,14230,14230,0
|
|
20230821,161100,110174860,14230,14230,14230,14230,0
|
|
20230821,161000,110174860,14230,14230,14230,14230,0
|
|
20230821,160900,110174860,14230,14230,14230,14230,0
|
|
20230821,160800,110174860,14230,14230,14230,14230,0
|
|
20230821,160700,110174860,14230,14230,14230,14230,36
|
|
20230821,160600,110174860,14230,14230,14230,14230,0
|
|
20230821,160500,110174860,14230,14230,14230,14230,0
|
|
20230821,160400,110174860,14230,14230,14230,14230,0
|
|
20230821,160300,110174860,14230,14230,14230,14230,0
|
|
20230821,160200,110174860,14230,14230,14230,14230,0
|
|
20230821,160100,110174860,14230,14230,14230,14230,0
|
|
20230821,160000,110174860,14230,14230,14230,14230,0
|
|
20230821,155900,110174860,14230,14230,14230,14230,0
|
|
20230821,155800,110174860,14230,14230,14230,14230,0
|
|
20230821,155700,110174860,14230,14230,14230,14230,0
|
|
20230821,155600,110174860,14230,14230,14230,14230,0
|
|
20230821,155500,110174860,14230,14230,14230,14230,0
|
|
20230821,155400,110174860,14230,14230,14230,14230,0
|
|
20230821,155300,110174860,14230,14230,14230,14230,0
|
|
20230821,155200,110174860,14230,14230,14230,14230,0
|
|
20230821,155100,110174860,14230,14230,14230,14230,0
|
|
20230821,155000,110174860,14230,14230,14230,14230,0
|
|
20230821,154900,110174860,14230,14230,14230,14230,0
|
|
20230821,154800,110174860,14230,14230,14230,14230,0
|
|
20230821,154700,110174860,14230,14230,14230,14230,0
|
|
20230821,154600,110174860,14230,14230,14230,14230,0
|
|
20230821,154500,110174860,14230,14230,14230,14230,0
|
|
20230821,154400,110174860,14230,14230,14230,14230,0
|
|
20230821,154300,110174860,14230,14230,14230,14230,0
|
|
20230821,154200,110174860,14230,14230,14230,14230,0
|
|
20230821,154100,110174860,14230,14230,14230,14230,0
|
|
20230821,154000,110174860,14230,14230,14230,14230,0
|
|
20230821,153900,110174860,14230,14230,14230,14230,0
|
|
20230821,153800,110174860,14230,14230,14230,14230,0
|
|
20230821,153700,110174860,14230,14230,14230,14230,36
|
|
20230821,153600,110174860,14230,14230,14230,14230,0
|
|
20230821,153500,110174860,14230,14230,14230,14230,0
|
|
20230821,153400,110174860,14230,14230,14230,14230,0
|
|
20230821,153300,110174860,14230,14230,14230,14230,0
|
|
20230821,153200,110174860,14230,14230,14230,14230,0
|
|
20230821,153100,110174860,14230,14230,14230,14230,0
|
|
20230821,153000,110174860,14230,14230,14230,14230,36
|
|
20230821,152900,109662580,14180,14180,14180,14180,0
|
|
20230821,152800,109662580,14180,14180,14180,14180,0
|
|
20230821,152700,109662580,14180,14180,14180,14180,0
|
|
20230821,152600,109662580,14180,14180,14180,14180,0
|
|
20230821,152500,109662580,14180,14180,14180,14180,0
|
|
20230821,152400,109662580,14180,14180,14180,14180,0
|
|
20230821,152300,109662580,14180,14180,14180,14180,0
|
|
20230821,152200,109662580,14180,14180,14180,14180,0
|
|
20230821,152100,109662580,14180,14180,14180,14180,0
|
|
20230821,152000,109662580,14180,14180,14180,14180,0
|
|
20230821,151900,109662580,14180,14180,14180,14180,0
|
|
20230821,151800,109662580,14180,14180,14180,14180,0
|
|
20230821,151700,109662580,14180,14180,14180,14180,0
|
|
20230821,151600,109662580,14180,14180,14180,14180,0
|
|
20230821,151500,109662580,14180,14180,14180,14180,0
|
|
20230821,151400,109662580,14180,14180,14180,14180,0
|
|
20230821,151300,109662580,14180,14200,14200,14180,71
|
|
20230821,151200,108655630,14200,14200,14200,14200,18
|
|
20230821,151100,108400030,14200,14200,14200,14200,0
|
|
20230821,151000,108400030,14200,14200,14200,14200,0
|
|
20230821,150900,108400030,14200,14200,14200,14200,5
|
|
20230821,150800,108329030,14230,14230,14230,14230,0
|
|
20230821,150700,108329030,14230,14230,14230,14230,0
|
|
20230821,150600,108329030,14230,14230,14230,14230,0
|
|
20230821,150500,108329030,14230,14230,14230,14230,4
|
|
20230821,150400,108272110,14230,14230,14230,14230,0
|
|
20230821,150300,108272110,14230,14230,14230,14230,0
|
|
20230821,150200,108272110,14230,14230,14230,14230,0
|
|
20230821,150100,108272110,14230,14230,14230,14230,0
|
|
20230821,150000,108272110,14230,14230,14230,14230,0
|
|
20230821,145900,108272110,14230,14230,14230,14230,0
|
|
20230821,145800,108272110,14230,14230,14230,14230,0
|
|
20230821,145700,108272110,14230,14230,14230,14230,0
|
|
20230821,145600,108272110,14230,14230,14230,14230,0
|
|
20230821,145500,108272110,14230,14230,14230,14200,202
|
|
20230821,145400,105403560,14230,14230,14230,14230,1
|
|
20230821,145300,105389330,14240,14240,14240,14240,0
|
|
20230821,145200,105389330,14240,14240,14240,14240,0
|
|
20230821,145100,105389330,14240,14240,14240,14240,0
|
|
20230821,145000,105389330,14240,14240,14240,14240,0
|
|
20230821,144900,105389330,14240,14240,14240,14240,0
|
|
20230821,144800,105389330,14240,14240,14240,14240,0
|
|
20230821,144700,105389330,14240,14240,14240,14240,0
|
|
20230821,144600,105389330,14240,14240,14240,14240,0
|
|
20230821,144500,105389330,14240,14240,14240,14240,16
|
|
20230821,144400,105161490,14240,14240,14240,14240,0
|
|
20230821,144300,105161490,14240,14240,14240,14240,0
|
|
20230821,144200,105161490,14240,14240,14240,14240,0
|
|
20230821,144100,105161490,14240,14240,14240,14240,0
|
|
20230821,144000,105161490,14240,14240,14240,14240,0
|
|
20230821,143900,105161490,14240,14240,14240,14240,0
|
|
20230821,143800,105161490,14240,14240,14240,14240,0
|
|
20230821,143700,105161490,14240,14240,14240,14240,0
|
|
20230821,143600,105161490,14240,14240,14240,14240,0
|
|
20230821,143500,105161490,14240,14240,14240,14240,0
|
|
20230821,143400,105161490,14240,14240,14240,14240,0
|
|
20230821,143300,105161490,14240,14240,14240,14240,0
|
|
20230821,143200,105161490,14240,14240,14240,14240,0
|
|
20230821,143100,105161490,14240,14240,14240,14240,0
|
|
20230821,143000,105161490,14240,14240,14240,14240,0
|
|
20230821,142900,105161490,14240,14240,14240,14240,0
|
|
20230821,142800,105161490,14240,14240,14240,14240,1
|
|
20230821,142700,105147250,14320,14320,14320,14320,0
|
|
20230821,142600,105147250,14320,14220,14320,14200,47
|
|
20230821,142500,104479150,14230,14270,14270,14230,67
|
|
20230821,142400,103523760,14310,14310,14310,14310,0
|
|
20230821,142300,103523760,14310,14310,14310,14310,0
|
|
20230821,142200,103523760,14310,14310,14310,14310,2
|
|
20230821,142100,103495140,14320,14320,14320,14320,0
|
|
20230821,142000,103495140,14320,14320,14320,14320,0
|
|
20230821,141900,103495140,14320,14310,14320,14310,500
|
|
20230821,141800,96338070,14320,14320,14320,14320,0
|
|
20230821,141700,96338070,14320,14320,14320,14320,0
|
|
20230821,141600,96338070,14320,14320,14320,14320,0
|
|
20230821,141500,96338070,14320,14320,14320,14320,0
|
|
20230821,141400,96338070,14320,14320,14320,14320,0
|
|
20230821,141300,96338070,14320,14320,14320,14320,0
|
|
20230821,141200,96338070,14320,14320,14320,14320,0
|
|
20230821,141100,96338070,14320,14320,14320,14320,0
|
|
20230821,141000,96338070,14320,14320,14320,14320,0
|
|
20230821,140900,96338070,14320,14320,14320,14320,0
|
|
20230821,140800,96338070,14320,14300,14320,14290,84
|
|
20230821,140700,95137580,14300,14300,14300,14300,0
|
|
20230821,140600,95137580,14300,14300,14300,14300,0
|
|
20230821,140500,95137580,14300,14300,14300,14300,0
|
|
20230821,140400,95137580,14300,14300,14300,14300,0
|
|
20230821,140300,95137580,14300,14300,14300,14300,0
|
|
20230821,140200,95137580,14300,14300,14300,14300,5
|
|
20230821,140100,95066080,14320,14320,14320,14320,0
|
|
20230821,140000,95066080,14320,14320,14320,14320,0
|
|
20230821,135900,95066080,14320,14320,14320,14320,0
|
|
20230821,135800,95066080,14320,14320,14320,14320,0
|
|
20230821,135700,95066080,14320,14320,14320,14320,0
|
|
20230821,135600,95066080,14320,14320,14320,14320,25
|
|
20230821,135500,94708080,14320,14320,14320,14320,0
|
|
20230821,135400,94708080,14320,14320,14320,14320,2
|
|
20230821,135300,94679440,14300,14300,14300,14300,0
|
|
20230821,135200,94679440,14300,14300,14300,14300,0
|
|
20230821,135100,94679440,14300,14300,14300,14300,0
|
|
20230821,135000,94679440,14300,14300,14300,14300,0
|
|
20230821,134900,94679440,14300,14300,14300,14300,3
|
|
20230821,134800,94636540,14310,14310,14310,14310,0
|
|
20230821,134700,94636540,14310,14310,14310,14310,0
|
|
20230821,134600,94636540,14310,14310,14310,14310,0
|
|
20230821,134500,94636540,14310,14310,14310,14310,0
|
|
20230821,134400,94636540,14310,14310,14310,14310,0
|
|
20230821,134300,94636540,14310,14310,14310,14310,0
|
|
20230821,134200,94636540,14310,14310,14310,14310,0
|
|
20230821,134100,94636540,14310,14310,14310,14310,0
|
|
20230821,134000,94636540,14310,14310,14310,14310,0
|
|
20230821,133900,94636540,14310,14310,14310,14310,0
|
|
20230821,133800,94636540,14310,14310,14310,14310,1
|
|
20230821,133700,94622230,14310,14310,14310,14310,0
|
|
20230821,133600,94622230,14310,14310,14310,14310,0
|
|
20230821,133500,94622230,14310,14310,14310,14310,0
|
|
20230821,133400,94622230,14310,14310,14310,14310,0
|
|
20230821,133300,94622230,14310,14310,14310,14310,1
|
|
20230821,133200,94607920,14310,14310,14310,14310,0
|
|
20230821,133100,94607920,14310,14310,14310,14310,0
|
|
20230821,133000,94607920,14310,14310,14310,14310,2
|
|
20230821,132900,94579300,14310,14310,14310,14310,0
|
|
20230821,132800,94579300,14310,14310,14310,14310,0
|
|
20230821,132700,94579300,14310,14310,14310,14310,2
|
|
20230821,132600,94550680,14320,14310,14320,14310,10
|
|
20230821,132500,94407550,14310,14310,14310,14310,0
|
|
20230821,132400,94407550,14310,14310,14310,14310,0
|
|
20230821,132300,94407550,14310,14310,14310,14310,0
|
|
20230821,132200,94407550,14310,14310,14310,14310,0
|
|
20230821,132100,94407550,14310,14310,14310,14310,0
|
|
20230821,132000,94407550,14310,14310,14310,14310,2
|
|
20230821,131900,94378930,14320,14320,14320,14320,0
|
|
20230821,131800,94378930,14320,14320,14320,14320,0
|
|
20230821,131700,94378930,14320,14320,14320,14320,0
|
|
20230821,131600,94378930,14320,14320,14320,14320,0
|
|
20230821,131500,94378930,14320,14320,14320,14320,0
|
|
20230821,131400,94378930,14320,14320,14320,14320,0
|
|
20230821,131300,94378930,14320,14320,14320,14320,0
|
|
20230821,131200,94378930,14320,14320,14320,14320,0
|
|
20230821,131100,94378930,14320,14320,14320,14320,0
|
|
20230821,131000,94378930,14320,14320,14320,14320,0
|
|
20230821,130900,94378930,14320,14320,14320,14320,0
|
|
20230821,130800,94378930,14320,14320,14320,14320,0
|
|
20230821,130700,94378930,14320,14320,14320,14320,1
|
|
20230821,130600,94364610,14320,14320,14320,14320,0
|
|
20230821,130500,94364610,14320,14320,14320,14320,0
|
|
20230821,130400,94364610,14320,14320,14320,14320,0
|
|
20230821,130300,94364610,14320,14320,14320,14320,2
|
|
20230821,130200,94335970,14310,14310,14310,14310,0
|
|
20230821,130100,94335970,14310,14310,14310,14310,0
|
|
20230821,130000,94335970,14310,14310,14310,14310,5
|
|
20230821,125900,94264420,14320,14320,14320,14320,0
|
|
20230821,125800,94264420,14320,14320,14320,14320,0
|
|
20230821,125700,94264420,14320,14320,14320,14320,0
|
|
20230821,125600,94264420,14320,14320,14320,14320,0
|
|
20230821,125500,94264420,14320,14320,14320,14320,2
|
|
20230821,125400,94235780,14290,14320,14320,14290,2
|
|
20230821,125300,94207170,14290,14290,14290,14290,343
|
|
20230821,125200,89305700,14250,14250,14250,14250,0
|
|
20230821,125100,89305700,14250,14250,14250,14250,48
|
|
20230821,125000,88621700,14250,14250,14250,14250,0
|
|
20230821,124900,88621700,14250,14250,14250,14250,0
|
|
20230821,124800,88621700,14250,14250,14250,14250,0
|
|
20230821,124700,88621700,14250,14250,14250,14250,0
|
|
20230821,124600,88621700,14250,14250,14250,14250,0
|
|
20230821,124500,88621700,14250,14250,14250,14250,0
|
|
20230821,124400,88621700,14250,14250,14250,14250,0
|
|
20230821,124300,88621700,14250,14250,14250,14250,0
|
|
20230821,124200,88621700,14250,14250,14250,14250,0
|
|
20230821,124100,88621700,14250,14250,14250,14250,0
|
|
20230821,124000,88621700,14250,14250,14250,14250,0
|
|
20230821,123900,88621700,14250,14250,14250,14250,5
|
|
20230821,123800,88550450,14250,14230,14250,14210,11
|
|
20230821,123700,88393940,14240,14240,14240,14240,0
|
|
20230821,123600,88393940,14240,14240,14240,14240,0
|
|
20230821,123500,88393940,14240,14250,14250,14240,5
|
|
20230821,123400,88322710,14250,14250,14250,14250,0
|
|
20230821,123300,88322710,14250,14250,14250,14250,0
|
|
20230821,123200,88322710,14250,14250,14250,14250,0
|
|
20230821,123100,88322710,14250,14250,14250,14250,0
|
|
20230821,123000,88322710,14250,14250,14250,14250,0
|
|
20230821,122900,88322710,14250,14250,14250,14250,0
|
|
20230821,122800,88322710,14250,14250,14250,14250,0
|
|
20230821,122700,88322710,14250,14250,14250,14250,0
|
|
20230821,122600,88322710,14250,14250,14250,14250,0
|
|
20230821,122500,88322710,14250,14250,14250,14250,0
|
|
20230821,122400,88322710,14250,14250,14250,14250,0
|
|
20230821,122300,88322710,14250,14250,14250,14250,0
|
|
20230821,122200,88322710,14250,14250,14250,14250,0
|
|
20230821,122100,88322710,14250,14250,14250,14250,0
|
|
20230821,122000,88322710,14250,14250,14250,14250,1
|
|
20230821,121900,88308460,14250,14250,14250,14250,2
|
|
20230821,121800,88279960,14250,14250,14250,14250,2
|
|
20230821,121700,88251460,14250,14250,14250,14250,127
|
|
20230821,121600,86441710,14250,14250,14250,14250,86
|
|
20230821,121500,85216210,14250,14280,14280,14250,798
|
|
20230821,121400,73844590,14310,14310,14310,14310,0
|
|
20230821,121300,73844590,14310,14310,14310,14310,0
|
|
20230821,121200,73844590,14310,14310,14310,14310,0
|
|
20230821,121100,73844590,14310,14310,14310,14310,0
|
|
20230821,121000,73844590,14310,14310,14310,14310,0
|
|
20230821,120900,73844590,14310,14310,14310,14310,0
|
|
20230821,120800,73844590,14310,14310,14310,14310,0
|
|
20230821,120700,73844590,14310,14310,14310,14310,0
|
|
20230821,120600,73844590,14310,14300,14310,14300,4
|
|
20230821,120500,73787370,14270,14310,14310,14270,300
|
|
20230821,120400,69506230,14320,14320,14320,14320,6
|
|
20230821,120300,69420310,14310,14310,14310,14310,2
|
|
20230821,120200,69391690,14270,14270,14270,14270,0
|
|
20230821,120100,69391690,14270,14270,14270,14270,31
|
|
20230821,120000,68949320,14270,14270,14270,14270,0
|
|
20230821,115900,68949320,14270,14270,14270,14270,0
|
|
20230821,115800,68949320,14270,14310,14310,14270,17
|
|
20230821,115700,68706330,14320,14320,14320,14320,14
|
|
20230821,115600,68505850,14320,14320,14320,14320,0
|
|
20230821,115500,68505850,14320,14320,14320,14320,0
|
|
20230821,115400,68505850,14320,14320,14320,14320,0
|
|
20230821,115300,68505850,14320,14320,14320,14320,0
|
|
20230821,115200,68505850,14320,14320,14320,14320,0
|
|
20230821,115100,68505850,14320,14320,14320,14320,0
|
|
20230821,115000,68505850,14320,14320,14320,14320,0
|
|
20230821,114900,68505850,14320,14320,14320,14320,2
|
|
20230821,114800,68477210,14340,14340,14340,14340,0
|
|
20230821,114700,68477210,14340,14340,14340,14340,0
|
|
20230821,114600,68477210,14340,14340,14340,14340,2
|
|
20230821,114500,68448530,14360,14360,14360,14360,0
|
|
20230821,114400,68448530,14360,14360,14360,14360,0
|
|
20230821,114300,68448530,14360,14360,14360,14360,0
|
|
20230821,114200,68448530,14360,14360,14360,14360,0
|
|
20230821,114100,68448530,14360,14360,14360,14360,0
|
|
20230821,114000,68448530,14360,14360,14360,14360,0
|
|
20230821,113900,68448530,14360,14360,14360,14360,0
|
|
20230821,113800,68448530,14360,14360,14360,14360,0
|
|
20230821,113700,68448530,14360,14360,14360,14360,0
|
|
20230821,113600,68448530,14360,14360,14360,14360,0
|
|
20230821,113500,68448530,14360,14360,14360,14360,0
|
|
20230821,113400,68448530,14360,14360,14360,14360,2
|
|
20230821,113300,68419810,14350,14350,14350,14350,2
|
|
20230821,113200,68391110,14340,14340,14340,14340,0
|
|
20230821,113100,68391110,14340,14340,14340,14340,0
|
|
20230821,113000,68391110,14340,14340,14340,14340,0
|
|
20230821,112900,68391110,14340,14340,14340,14340,0
|
|
20230821,112800,68391110,14340,14340,14340,14340,0
|
|
20230821,112700,68391110,14340,14340,14340,14340,0
|
|
20230821,112600,68391110,14340,14340,14340,14340,0
|
|
20230821,112500,68391110,14340,14340,14340,14340,0
|
|
20230821,112400,68391110,14340,14340,14340,14340,15
|
|
20230821,112300,68176010,14360,14360,14360,14360,4
|
|
20230821,112200,68118570,14360,14360,14360,14360,0
|
|
20230821,112100,68118570,14360,14360,14360,14360,4
|
|
20230821,112000,68061130,14360,14360,14360,14360,0
|
|
20230821,111900,68061130,14360,14360,14360,14360,1
|
|
20230821,111800,68046770,14390,14390,14390,14390,0
|
|
20230821,111700,68046770,14390,14390,14390,14390,0
|
|
20230821,111600,68046770,14390,14390,14390,14390,1
|
|
20230821,111500,68032380,14390,14390,14390,14390,0
|
|
20230821,111400,68032380,14390,14390,14390,14390,0
|
|
20230821,111300,68032380,14390,14390,14390,14390,0
|
|
20230821,111200,68032380,14390,14390,14390,14390,0
|
|
20230821,111100,68032380,14390,14390,14390,14390,0
|
|
20230821,111000,68032380,14390,14390,14390,14390,0
|
|
20230821,110900,68032380,14390,14390,14390,14390,0
|
|
20230821,110800,68032380,14390,14390,14390,14390,0
|
|
20230821,110700,68032380,14390,14390,14390,14390,0
|
|
20230821,110600,68032380,14390,14390,14390,14390,0
|
|
20230821,110500,68032380,14390,14390,14390,14390,0
|
|
20230821,110400,68032380,14390,14390,14390,14390,0
|
|
20230821,110300,68032380,14390,14390,14390,14390,0
|
|
20230821,110200,68032380,14390,14390,14390,14390,0
|
|
20230821,110100,68032380,14390,14390,14390,14390,1
|
|
20230821,110000,68017990,14390,14390,14390,14390,0
|
|
20230821,105900,68017990,14390,14390,14390,14390,0
|
|
20230821,105800,68017990,14390,14390,14390,14390,2
|
|
20230821,105700,67989210,14380,14370,14380,14370,4
|
|
20230821,105600,67931710,14350,14350,14350,14350,0
|
|
20230821,105500,67931710,14350,14350,14350,14350,0
|
|
20230821,105400,67931710,14350,14350,14350,14350,5
|
|
20230821,105300,67859960,14390,14390,14390,14390,0
|
|
20230821,105200,67859960,14390,14390,14390,14390,50
|
|
20230821,105100,67140460,14400,14400,14400,14400,0
|
|
20230821,105000,67140460,14400,14400,14400,14400,0
|
|
20230821,104900,67140460,14400,14370,14400,14370,10
|
|
20230821,104800,66996610,14270,14270,14270,14270,0
|
|
20230821,104700,66996610,14270,14270,14270,14270,0
|
|
20230821,104600,66996610,14270,14270,14270,14270,0
|
|
20230821,104500,66996610,14270,14270,14270,14270,0
|
|
20230821,104400,66996610,14270,14270,14270,14270,0
|
|
20230821,104300,66996610,14270,14270,14270,14270,0
|
|
20230821,104200,66996610,14270,14270,14270,14270,0
|
|
20230821,104100,66996610,14270,14390,14390,14270,700
|
|
20230821,104000,56970250,14400,14400,14400,14400,0
|
|
20230821,103900,56970250,14400,14400,14400,14400,5
|
|
20230821,103800,56898250,14390,14390,14390,14390,0
|
|
20230821,103700,56898250,14390,14390,14390,14390,0
|
|
20230821,103600,56898250,14390,14390,14390,14390,0
|
|
20230821,103500,56898250,14390,14380,14400,14380,5
|
|
20230821,103400,56826290,14400,14400,14400,14400,0
|
|
20230821,103300,56826290,14400,14400,14400,14400,0
|
|
20230821,103200,56826290,14400,14400,14400,14400,0
|
|
20230821,103100,56826290,14400,14400,14400,14400,0
|
|
20230821,103000,56826290,14400,14400,14400,14400,0
|
|
20230821,102900,56826290,14400,14400,14400,14400,0
|
|
20230821,102800,56826290,14400,14400,14400,14400,0
|
|
20230821,102700,56826290,14400,14400,14400,14400,0
|
|
20230821,102600,56826290,14400,14400,14400,14400,5
|
|
20230821,102500,56754290,14390,14390,14390,14390,5
|
|
20230821,102400,56682340,14400,14400,14400,14400,0
|
|
20230821,102300,56682340,14400,14400,14400,14400,0
|
|
20230821,102200,56682340,14400,14400,14400,14400,0
|
|
20230821,102100,56682340,14400,14400,14400,14400,0
|
|
20230821,102000,56682340,14400,14400,14400,14400,0
|
|
20230821,101900,56682340,14400,14400,14400,14400,0
|
|
20230821,101800,56682340,14400,14400,14400,14400,0
|
|
20230821,101700,56682340,14400,14400,14400,14400,0
|
|
20230821,101600,56682340,14400,14400,14400,14400,0
|
|
20230821,101500,56682340,14400,14380,14400,14380,25
|
|
20230821,101400,56322540,14380,14380,14380,14380,0
|
|
20230821,101300,56322540,14380,14380,14380,14380,0
|
|
20230821,101200,56322540,14380,14380,14380,14380,0
|
|
20230821,101100,56322540,14380,14380,14380,14380,0
|
|
20230821,101000,56322540,14380,14380,14380,14380,0
|
|
20230821,100900,56322540,14380,14380,14380,14380,2
|
|
20230821,100800,56293780,14380,14370,14380,14370,20
|
|
20230821,100700,56006280,14370,14370,14370,14370,1
|
|
20230821,100600,55991910,14400,14400,14400,14400,0
|
|
20230821,100500,55991910,14400,14400,14400,14400,5
|
|
20230821,100400,55919910,14360,14360,14360,14360,15
|
|
20230821,100300,55704510,14360,14360,14360,14360,0
|
|
20230821,100200,55704510,14360,14360,14360,14360,2
|
|
20230821,100100,55675790,14400,14400,14400,14400,0
|
|
20230821,100000,55675790,14400,14360,14400,14360,10
|
|
20230821,095900,55531990,14360,14360,14360,14360,20
|
|
20230821,095800,55244790,14350,14350,14350,14350,0
|
|
20230821,095700,55244790,14350,14350,14350,14350,0
|
|
20230821,095600,55244790,14350,14350,14350,14350,0
|
|
20230821,095500,55244790,14350,14350,14350,14350,0
|
|
20230821,095400,55244790,14350,14350,14350,14350,0
|
|
20230821,095300,55244790,14350,14320,14350,14320,101
|
|
20230821,095200,53798440,14310,14310,14310,14310,0
|
|
20230821,095100,53798440,14310,14310,14310,14310,1
|
|
20230821,095000,53784130,14360,14360,14360,14360,0
|
|
20230821,094900,53784130,14360,14360,14360,14360,0
|
|
20230821,094800,53784130,14360,14360,14360,14360,0
|
|
20230821,094700,53784130,14360,14330,14360,14330,10
|
|
20230821,094600,53640680,14240,14240,14240,14240,292
|
|
20230821,094500,49482600,14220,14220,14220,14220,299
|
|
20230821,094400,45230820,14220,14220,14220,14220,0
|
|
20230821,094300,45230820,14220,14220,14220,14220,0
|
|
20230821,094200,45230820,14220,14220,14220,14220,12
|
|
20230821,094100,45060180,14220,14180,14220,14180,7
|
|
20230821,094000,44960780,14210,14210,14210,14210,0
|
|
20230821,093900,44960780,14210,14210,14210,14210,0
|
|
20230821,093800,44960780,14210,14210,14210,14210,0
|
|
20230821,093700,44960780,14210,14210,14210,14210,0
|
|
20230821,093600,44960780,14210,14210,14210,14210,1
|
|
20230821,093500,44946570,14220,14220,14220,14220,0
|
|
20230821,093400,44946570,14220,14220,14240,14220,16
|
|
20230821,093300,44719030,14210,14180,14210,14180,412
|
|
20230821,093200,38876840,14180,14180,14180,14180,0
|
|
20230821,093100,38876840,14180,14180,14180,14180,0
|
|
20230821,093000,38876840,14180,14180,14180,14180,0
|
|
20230821,092900,38876840,14180,14180,14180,14180,5
|
|
20230821,092800,38805940,14180,14180,14180,14180,5
|
|
20230821,092700,38735040,14180,14180,14180,14180,3
|
|
20230821,092600,38692500,14130,14130,14130,14130,0
|
|
20230821,092500,38692500,14130,14130,14130,14130,0
|
|
20230821,092400,38692500,14130,14130,14130,14130,0
|
|
20230821,092300,38692500,14130,14130,14130,14130,0
|
|
20230821,092200,38692500,14130,14130,14130,14130,0
|
|
20230821,092100,38692500,14130,14130,14130,14130,0
|
|
20230821,092000,38692500,14130,14130,14130,14130,0
|
|
20230821,091900,38692500,14130,14130,14130,14130,0
|
|
20230821,091800,38692500,14130,14130,14130,14130,0
|
|
20230821,091700,38692500,14130,14130,14130,14130,0
|
|
20230821,091600,38692500,14130,14130,14130,14130,36
|
|
20230821,091500,38183820,14140,14180,14180,14140,371
|
|
20230821,091400,32931500,14180,14180,14180,14180,135
|
|
20230821,091300,31017200,14180,14220,14220,14180,775
|
|
20230821,091200,20004260,14400,14250,14400,14240,301
|
|
20230821,091100,15717540,14190,14170,14190,14170,349
|
|
20230821,091000,10772010,14150,14160,14160,14150,112
|
|
20230821,090900,9187160,14190,14190,14190,14190,323
|
|
20230821,090800,4603790,14160,14160,14160,14160,7
|
|
20230821,090700,4504670,14160,14160,14160,14160,0
|
|
20230821,090600,4504670,14160,14250,14250,14160,300
|
|
20230821,090500,230270,14390,14390,14390,14390,0
|
|
20230821,090400,230270,14390,14390,14390,14390,0
|
|
20230821,090300,230270,14390,14390,14390,14390,0
|
|
20230821,090200,230270,14390,14390,14390,14390,0
|
|
20230821,090100,230270,14390,14390,14390,14390,1
|
|
20230821,090000,215880,14390,14410,14410,14390,15
|