621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191800,114709940,8450,8450,8450,8450,1661
|
|
20230821,191700,114709940,8450,8450,8450,8450,0
|
|
20230821,191600,114709940,8450,8450,8450,8450,0
|
|
20230821,191500,114709940,8450,8450,8450,8450,0
|
|
20230821,191400,114709940,8450,8450,8450,8450,0
|
|
20230821,191300,114709940,8450,8450,8450,8450,0
|
|
20230821,191200,114709940,8450,8450,8450,8450,0
|
|
20230821,191100,114709940,8450,8450,8450,8450,0
|
|
20230821,191000,114709940,8450,8450,8450,8450,0
|
|
20230821,190900,114709940,8450,8450,8450,8450,0
|
|
20230821,190800,114709940,8450,8450,8450,8450,0
|
|
20230821,190700,114709940,8450,8450,8450,8450,0
|
|
20230821,190600,114709940,8450,8450,8450,8450,0
|
|
20230821,190500,114709940,8450,8450,8450,8450,0
|
|
20230821,190400,114709940,8450,8450,8450,8450,0
|
|
20230821,190300,114709940,8450,8450,8450,8450,0
|
|
20230821,190200,114709940,8450,8450,8450,8450,0
|
|
20230821,190100,114709940,8450,8450,8450,8450,0
|
|
20230821,190000,114709940,8450,8450,8450,8450,0
|
|
20230821,185900,114709940,8450,8450,8450,8450,0
|
|
20230821,185800,114709940,8450,8450,8450,8450,0
|
|
20230821,185700,114709940,8450,8450,8450,8450,0
|
|
20230821,185600,114709940,8450,8450,8450,8450,0
|
|
20230821,185500,114709940,8450,8450,8450,8450,0
|
|
20230821,185400,114709940,8450,8450,8450,8450,0
|
|
20230821,185300,114709940,8450,8450,8450,8450,0
|
|
20230821,185200,114709940,8450,8450,8450,8450,0
|
|
20230821,185100,114709940,8450,8450,8450,8450,0
|
|
20230821,185000,114709940,8450,8450,8450,8450,0
|
|
20230821,184900,114709940,8450,8450,8450,8450,0
|
|
20230821,184800,114709940,8450,8450,8450,8450,1661
|
|
20230821,184700,114709940,8450,8450,8450,8450,0
|
|
20230821,184600,114709940,8450,8450,8450,8450,0
|
|
20230821,184500,114709940,8450,8450,8450,8450,0
|
|
20230821,184400,114709940,8450,8450,8450,8450,0
|
|
20230821,184300,114709940,8450,8450,8450,8450,0
|
|
20230821,184200,114709940,8450,8450,8450,8450,0
|
|
20230821,184100,114709940,8450,8450,8450,8450,0
|
|
20230821,184000,114709940,8450,8450,8450,8450,0
|
|
20230821,183900,114709940,8450,8450,8450,8450,0
|
|
20230821,183800,114709940,8450,8450,8450,8450,0
|
|
20230821,183700,114709940,8450,8450,8450,8450,0
|
|
20230821,183600,114709940,8450,8450,8450,8450,0
|
|
20230821,183500,114709940,8450,8450,8450,8450,0
|
|
20230821,183400,114709940,8450,8450,8450,8450,0
|
|
20230821,183300,114709940,8450,8450,8450,8450,0
|
|
20230821,183200,114709940,8450,8450,8450,8450,0
|
|
20230821,183100,114709940,8450,8450,8450,8450,0
|
|
20230821,183000,114709940,8450,8450,8450,8450,0
|
|
20230821,182900,114709940,8450,8450,8450,8450,0
|
|
20230821,182800,114709940,8450,8450,8450,8450,0
|
|
20230821,182700,114709940,8450,8450,8450,8450,0
|
|
20230821,182600,114709940,8450,8450,8450,8450,0
|
|
20230821,182500,114709940,8450,8450,8450,8450,0
|
|
20230821,182400,114709940,8450,8450,8450,8450,0
|
|
20230821,182300,114709940,8450,8450,8450,8450,0
|
|
20230821,182200,114709940,8450,8450,8450,8450,0
|
|
20230821,182100,114709940,8450,8450,8450,8450,0
|
|
20230821,182000,114709940,8450,8450,8450,8450,0
|
|
20230821,181900,114709940,8450,8450,8450,8450,0
|
|
20230821,181800,114709940,8450,8450,8450,8450,1661
|
|
20230821,181700,114709940,8450,8450,8450,8450,0
|
|
20230821,181600,114709940,8450,8450,8450,8450,0
|
|
20230821,181500,114709940,8450,8450,8450,8450,0
|
|
20230821,181400,114709940,8450,8450,8450,8450,0
|
|
20230821,181300,114709940,8450,8450,8450,8450,0
|
|
20230821,181200,114709940,8450,8450,8450,8450,0
|
|
20230821,181100,114709940,8450,8450,8450,8450,0
|
|
20230821,181000,114709940,8450,8450,8450,8450,0
|
|
20230821,180900,114709940,8450,8450,8450,8450,0
|
|
20230821,180800,114709940,8450,8450,8450,8450,0
|
|
20230821,180700,114709940,8450,8450,8450,8450,0
|
|
20230821,180600,114709940,8450,8450,8450,8450,0
|
|
20230821,180500,114709940,8450,8450,8450,8450,0
|
|
20230821,180400,114709940,8450,8450,8450,8450,0
|
|
20230821,180300,114709940,8450,8450,8450,8450,0
|
|
20230821,180200,114709940,8450,8450,8450,8450,0
|
|
20230821,180100,114709940,8450,8450,8450,8450,0
|
|
20230821,180000,114709940,8450,8450,8450,8450,0
|
|
20230821,175900,114709940,8450,8450,8450,8450,0
|
|
20230821,175800,114709940,8450,8450,8450,8450,0
|
|
20230821,175700,114709940,8450,8450,8450,8450,0
|
|
20230821,175600,114709940,8450,8450,8450,8450,0
|
|
20230821,175500,114709940,8450,8450,8450,8450,0
|
|
20230821,175400,114709940,8450,8450,8450,8450,0
|
|
20230821,175300,114709940,8450,8450,8450,8450,0
|
|
20230821,175200,114709940,8450,8450,8450,8450,0
|
|
20230821,175100,114709940,8450,8450,8450,8450,0
|
|
20230821,175000,114709940,8450,8450,8450,8450,0
|
|
20230821,174900,114709940,8450,8450,8450,8450,0
|
|
20230821,174800,114709940,8450,8450,8450,8450,1661
|
|
20230821,174700,114709940,8450,8450,8450,8450,0
|
|
20230821,174600,114709940,8450,8450,8450,8450,0
|
|
20230821,174500,114709940,8450,8450,8450,8450,0
|
|
20230821,174400,114709940,8450,8450,8450,8450,0
|
|
20230821,174300,114709940,8450,8450,8450,8450,0
|
|
20230821,174200,114709940,8450,8450,8450,8450,0
|
|
20230821,174100,114709940,8450,8450,8450,8450,0
|
|
20230821,174000,114709940,8450,8450,8450,8450,0
|
|
20230821,173900,114709940,8450,8450,8450,8450,0
|
|
20230821,173800,114709940,8450,8450,8450,8450,0
|
|
20230821,173700,114709940,8450,8450,8450,8450,0
|
|
20230821,173600,114709940,8450,8450,8450,8450,0
|
|
20230821,173500,114709940,8450,8450,8450,8450,0
|
|
20230821,173400,114709940,8450,8450,8450,8450,0
|
|
20230821,173300,114709940,8450,8450,8450,8450,0
|
|
20230821,173200,114709940,8450,8450,8450,8450,0
|
|
20230821,173100,114709940,8450,8450,8450,8450,0
|
|
20230821,173000,114709940,8450,8450,8450,8450,0
|
|
20230821,172900,114709940,8450,8450,8450,8450,0
|
|
20230821,172800,114709940,8450,8450,8450,8450,0
|
|
20230821,172700,114709940,8450,8450,8450,8450,0
|
|
20230821,172600,114709940,8450,8450,8450,8450,0
|
|
20230821,172500,114709940,8450,8450,8450,8450,0
|
|
20230821,172400,114709940,8450,8450,8450,8450,0
|
|
20230821,172300,114709940,8450,8450,8450,8450,0
|
|
20230821,172200,114709940,8450,8450,8450,8450,0
|
|
20230821,172100,114709940,8450,8450,8450,8450,0
|
|
20230821,172000,114709940,8450,8450,8450,8450,0
|
|
20230821,171900,114709940,8450,8450,8450,8450,0
|
|
20230821,171800,114709940,8450,8450,8450,8450,1661
|
|
20230821,171700,114709940,8450,8450,8450,8450,0
|
|
20230821,171600,114709940,8450,8450,8450,8450,0
|
|
20230821,171500,114709940,8450,8450,8450,8450,0
|
|
20230821,171400,114709940,8450,8450,8450,8450,0
|
|
20230821,171300,114709940,8450,8450,8450,8450,0
|
|
20230821,171200,114709940,8450,8450,8450,8450,0
|
|
20230821,171100,114709940,8450,8450,8450,8450,0
|
|
20230821,171000,114709940,8450,8450,8450,8450,0
|
|
20230821,170900,114709940,8450,8450,8450,8450,0
|
|
20230821,170800,114709940,8450,8450,8450,8450,0
|
|
20230821,170700,114709940,8450,8450,8450,8450,0
|
|
20230821,170600,114709940,8450,8450,8450,8450,0
|
|
20230821,170500,114709940,8450,8450,8450,8450,0
|
|
20230821,170400,114709940,8450,8450,8450,8450,0
|
|
20230821,170300,114709940,8450,8450,8450,8450,0
|
|
20230821,170200,114709940,8450,8450,8450,8450,0
|
|
20230821,170100,114709940,8450,8450,8450,8450,0
|
|
20230821,170000,114709940,8450,8450,8450,8450,0
|
|
20230821,165900,114709940,8450,8450,8450,8450,0
|
|
20230821,165800,114709940,8450,8450,8450,8450,0
|
|
20230821,165700,114709940,8450,8450,8450,8450,0
|
|
20230821,165600,114709940,8450,8450,8450,8450,0
|
|
20230821,165500,114709940,8450,8450,8450,8450,0
|
|
20230821,165400,114709940,8450,8450,8450,8450,0
|
|
20230821,165300,114709940,8450,8450,8450,8450,0
|
|
20230821,165200,114709940,8450,8450,8450,8450,0
|
|
20230821,165100,114709940,8450,8450,8450,8450,0
|
|
20230821,165000,114709940,8450,8450,8450,8450,0
|
|
20230821,164900,114709940,8450,8450,8450,8450,0
|
|
20230821,164800,114709940,8450,8450,8450,8450,1661
|
|
20230821,164700,114709940,8450,8450,8450,8450,0
|
|
20230821,164600,114709940,8450,8450,8450,8450,0
|
|
20230821,164500,114709940,8450,8450,8450,8450,0
|
|
20230821,164400,114709940,8450,8450,8450,8450,0
|
|
20230821,164300,114709940,8450,8450,8450,8450,0
|
|
20230821,164200,114709940,8450,8450,8450,8450,0
|
|
20230821,164100,114709940,8450,8450,8450,8450,0
|
|
20230821,164000,114709940,8450,8450,8450,8450,0
|
|
20230821,163900,114709940,8450,8450,8450,8450,0
|
|
20230821,163800,114709940,8450,8450,8450,8450,0
|
|
20230821,163700,114709940,8450,8450,8450,8450,0
|
|
20230821,163600,114709940,8450,8450,8450,8450,0
|
|
20230821,163500,114709940,8450,8450,8450,8450,0
|
|
20230821,163400,114709940,8450,8450,8450,8450,0
|
|
20230821,163300,114709940,8450,8450,8450,8450,0
|
|
20230821,163200,114709940,8450,8450,8450,8450,0
|
|
20230821,163100,114709940,8450,8450,8450,8450,0
|
|
20230821,163000,114709940,8450,8450,8450,8450,0
|
|
20230821,162900,114709940,8450,8450,8450,8450,0
|
|
20230821,162800,114709940,8450,8450,8450,8450,0
|
|
20230821,162700,114709940,8450,8450,8450,8450,0
|
|
20230821,162600,114709940,8450,8450,8450,8450,0
|
|
20230821,162500,114709940,8450,8450,8450,8450,0
|
|
20230821,162400,114709940,8450,8450,8450,8450,0
|
|
20230821,162300,114709940,8450,8450,8450,8450,0
|
|
20230821,162200,114709940,8450,8450,8450,8450,0
|
|
20230821,162100,114709940,8450,8450,8450,8450,0
|
|
20230821,162000,114709940,8450,8450,8450,8450,0
|
|
20230821,161900,114709940,8450,8450,8450,8450,0
|
|
20230821,161800,114709940,8450,8450,8450,8450,1661
|
|
20230821,161700,114709940,8450,8450,8450,8450,0
|
|
20230821,161600,114709940,8450,8450,8450,8450,0
|
|
20230821,161500,114709940,8450,8450,8450,8450,0
|
|
20230821,161400,114709940,8450,8450,8450,8450,0
|
|
20230821,161300,114709940,8450,8450,8450,8450,0
|
|
20230821,161200,114709940,8450,8450,8450,8450,0
|
|
20230821,161100,114709940,8450,8450,8450,8450,0
|
|
20230821,161000,114709940,8450,8450,8450,8450,0
|
|
20230821,160900,114709940,8450,8450,8450,8450,0
|
|
20230821,160800,114709940,8450,8450,8450,8450,0
|
|
20230821,160700,114709940,8450,8450,8450,8450,0
|
|
20230821,160600,114709940,8450,8450,8450,8450,0
|
|
20230821,160500,114709940,8450,8450,8450,8450,0
|
|
20230821,160400,114709940,8450,8450,8450,8450,0
|
|
20230821,160300,114709940,8450,8450,8450,8450,0
|
|
20230821,160200,114709940,8450,8450,8450,8450,0
|
|
20230821,160100,114709940,8450,8450,8450,8450,0
|
|
20230821,160000,114709940,8450,8450,8450,8450,0
|
|
20230821,155900,114709940,8450,8450,8450,8450,0
|
|
20230821,155800,114709940,8450,8450,8450,8450,0
|
|
20230821,155700,114709940,8450,8450,8450,8450,0
|
|
20230821,155600,114709940,8450,8450,8450,8450,0
|
|
20230821,155500,114709940,8450,8450,8450,8450,0
|
|
20230821,155400,114709940,8450,8450,8450,8450,0
|
|
20230821,155300,114709940,8450,8450,8450,8450,0
|
|
20230821,155200,114709940,8450,8450,8450,8450,0
|
|
20230821,155100,114709940,8450,8450,8450,8450,0
|
|
20230821,155000,114709940,8450,8450,8450,8450,0
|
|
20230821,154900,114709940,8450,8450,8450,8450,0
|
|
20230821,154800,114709940,8450,8450,8450,8450,1661
|
|
20230821,154700,114709940,8450,8450,8450,8450,0
|
|
20230821,154600,114709940,8450,8450,8450,8450,0
|
|
20230821,154500,114709940,8450,8450,8450,8450,0
|
|
20230821,154400,114709940,8450,8450,8450,8450,0
|
|
20230821,154300,114709940,8450,8450,8450,8450,0
|
|
20230821,154200,114709940,8450,8450,8450,8450,0
|
|
20230821,154100,114709940,8450,8450,8450,8450,0
|
|
20230821,154000,114709940,8450,8450,8450,8450,0
|
|
20230821,153900,114709940,8450,8450,8450,8450,0
|
|
20230821,153800,114709940,8450,8450,8450,8450,0
|
|
20230821,153700,114709940,8450,8450,8450,8450,0
|
|
20230821,153600,114709940,8450,8450,8450,8450,0
|
|
20230821,153500,114709940,8450,8450,8450,8450,0
|
|
20230821,153400,114709940,8450,8450,8450,8450,0
|
|
20230821,153300,114709940,8450,8450,8450,8450,0
|
|
20230821,153200,114709940,8450,8450,8450,8450,0
|
|
20230821,153100,114709940,8450,8450,8450,8450,0
|
|
20230821,153000,114709940,8450,8450,8450,8450,1661
|
|
20230821,152900,100674490,8460,8460,8460,8460,0
|
|
20230821,152800,100674490,8460,8460,8460,8460,0
|
|
20230821,152700,100674490,8460,8460,8460,8460,0
|
|
20230821,152600,100674490,8460,8460,8460,8460,0
|
|
20230821,152500,100674490,8460,8460,8460,8460,0
|
|
20230821,152400,100674490,8460,8460,8460,8460,0
|
|
20230821,152300,100674490,8460,8460,8460,8460,0
|
|
20230821,152200,100674490,8460,8460,8460,8460,0
|
|
20230821,152100,100674490,8460,8460,8460,8460,0
|
|
20230821,152000,100674490,8460,8460,8460,8460,0
|
|
20230821,151900,100674490,8460,8470,8470,8460,12
|
|
20230821,151800,100572920,8470,8470,8470,8470,10
|
|
20230821,151700,100488220,8470,8480,8480,8470,11
|
|
20230821,151600,100395040,8480,8480,8480,8470,14
|
|
20230821,151500,100276440,8480,8480,8480,8480,0
|
|
20230821,151400,100276440,8480,8480,8480,8480,0
|
|
20230821,151300,100276440,8480,8480,8480,8480,0
|
|
20230821,151200,100276440,8480,8480,8480,8480,24
|
|
20230821,151100,100072920,8470,8470,8470,8470,0
|
|
20230821,151000,100072920,8470,8470,8470,8470,13
|
|
20230821,150900,99962810,8450,8450,8450,8450,0
|
|
20230821,150800,99962810,8450,8450,8450,8450,0
|
|
20230821,150700,99962810,8450,8450,8450,8450,0
|
|
20230821,150600,99962810,8450,8450,8450,8450,0
|
|
20230821,150500,99962810,8450,8450,8450,8450,0
|
|
20230821,150400,99962810,8450,8450,8450,8450,0
|
|
20230821,150300,99962810,8450,8450,8450,8450,0
|
|
20230821,150200,99962810,8450,8450,8450,8450,0
|
|
20230821,150100,99962810,8450,8450,8450,8450,0
|
|
20230821,150000,99962810,8450,8470,8470,8450,1301
|
|
20230821,145900,88967290,8480,8480,8480,8480,20
|
|
20230821,145800,88797690,8460,8480,8480,8460,106
|
|
20230821,145700,87899470,8470,8470,8470,8470,5
|
|
20230821,145600,87857120,8470,8460,8470,8460,18
|
|
20230821,145500,87704670,8450,8450,8450,8450,33
|
|
20230821,145400,87425820,8470,8470,8470,8470,0
|
|
20230821,145300,87425820,8470,8470,8470,8470,0
|
|
20230821,145200,87425820,8470,8470,8470,8470,94
|
|
20230821,145100,86629640,8470,8470,8470,8470,6
|
|
20230821,145000,86578820,8450,8450,8450,8450,1
|
|
20230821,144900,86570370,8450,8450,8450,8450,444
|
|
20230821,144800,82818570,8450,8450,8450,8450,0
|
|
20230821,144700,82818570,8450,8450,8450,8450,150
|
|
20230821,144600,81551070,8470,8470,8470,8470,34
|
|
20230821,144500,81263090,8500,8500,8500,8500,50
|
|
20230821,144400,80838090,8500,8490,8500,8490,100
|
|
20230821,144300,79988590,8460,8460,8460,8460,33
|
|
20230821,144200,79709410,8450,8450,8450,8450,0
|
|
20230821,144100,79709410,8450,8450,8450,8450,0
|
|
20230821,144000,79709410,8450,8450,8470,8450,413
|
|
20230821,143900,76218080,8480,8480,8480,8480,0
|
|
20230821,143800,76218080,8480,8480,8480,8480,0
|
|
20230821,143700,76218080,8480,8450,8480,8450,183
|
|
20230821,143600,74667230,8480,8480,8480,8480,30
|
|
20230821,143500,74412830,8470,8470,8470,8470,150
|
|
20230821,143400,73142330,8450,8450,8450,8450,33
|
|
20230821,143300,72863480,8460,8460,8460,8460,4
|
|
20230821,143200,72829640,8450,8450,8450,8450,0
|
|
20230821,143100,72829640,8450,8450,8450,8450,33
|
|
20230821,143000,72550790,8470,8470,8470,8470,3
|
|
20230821,142900,72525380,8470,8470,8470,8470,6
|
|
20230821,142800,72474560,8450,8450,8450,8450,33
|
|
20230821,142700,72195710,8460,8460,8460,8460,16
|
|
20230821,142600,72060350,8460,8460,8460,8460,0
|
|
20230821,142500,72060350,8460,8460,8460,8450,451
|
|
20230821,142400,68245220,8460,8460,8460,8460,0
|
|
20230821,142300,68245220,8460,8460,8460,8460,0
|
|
20230821,142200,68245220,8460,8460,8460,8460,33
|
|
20230821,142100,67966040,8460,8460,8460,8460,0
|
|
20230821,142000,67966040,8460,8460,8460,8460,121
|
|
20230821,141900,66942380,8460,8460,8460,8460,33
|
|
20230821,141800,66663200,8460,8460,8460,8460,0
|
|
20230821,141700,66663200,8460,8460,8460,8460,0
|
|
20230821,141600,66663200,8460,8460,8460,8460,33
|
|
20230821,141500,66384020,8470,8470,8470,8470,10
|
|
20230821,141400,66299320,8460,8460,8460,8460,0
|
|
20230821,141300,66299320,8460,8460,8460,8460,33
|
|
20230821,141200,66020140,8460,8460,8460,8460,0
|
|
20230821,141100,66020140,8460,8460,8460,8460,0
|
|
20230821,141000,66020140,8460,8460,8460,8460,154
|
|
20230821,140900,64717300,8460,8460,8460,8460,0
|
|
20230821,140800,64717300,8460,8460,8460,8460,0
|
|
20230821,140700,64717300,8460,8480,8480,8460,35
|
|
20230821,140600,64420960,8480,8480,8480,8480,4
|
|
20230821,140500,64387040,8460,8460,8460,8460,0
|
|
20230821,140400,64387040,8460,8460,8460,8460,33
|
|
20230821,140300,64107860,8480,8480,8480,8480,0
|
|
20230821,140200,64107860,8480,8480,8480,8480,0
|
|
20230821,140100,64107860,8480,8460,8480,8460,42
|
|
20230821,140000,63752360,8460,8470,8470,8460,121
|
|
20230821,135900,62728510,8470,8470,8470,8470,81
|
|
20230821,135800,62042440,8470,8470,8470,8460,39
|
|
20230821,135700,61712450,8470,8470,8470,8470,218
|
|
20230821,135600,59865990,8470,8470,8470,8470,500
|
|
20230821,135500,55630990,8470,8470,8470,8470,34
|
|
20230821,135400,55343010,8470,8470,8470,8470,0
|
|
20230821,135300,55343010,8470,8470,8470,8470,9
|
|
20230821,135200,55266780,8470,8480,8480,8470,34
|
|
20230821,135100,54978700,8470,8470,8470,8470,0
|
|
20230821,135000,54978700,8470,8470,8470,8470,121
|
|
20230821,134900,53953830,8490,8470,8490,8470,35
|
|
20230821,134800,53657360,8470,8470,8470,8470,0
|
|
20230821,134700,53657360,8470,8470,8470,8470,0
|
|
20230821,134600,53657360,8470,8480,8480,8470,34
|
|
20230821,134500,53369280,8470,8470,8470,8470,0
|
|
20230821,134400,53369280,8470,8470,8470,8470,0
|
|
20230821,134300,53369280,8470,8470,8470,8470,34
|
|
20230821,134200,53081300,8480,8480,8480,8480,0
|
|
20230821,134100,53081300,8480,8480,8480,8480,23
|
|
20230821,134000,52886260,8470,8480,8480,8470,200
|
|
20230821,133900,51191960,8470,8470,8470,8470,0
|
|
20230821,133800,51191960,8470,8470,8470,8470,0
|
|
20230821,133700,51191960,8470,8480,8480,8470,92
|
|
20230821,133600,50412300,8480,8480,8480,8480,0
|
|
20230821,133500,50412300,8480,8480,8480,8480,0
|
|
20230821,133400,50412300,8480,8480,8480,8480,34
|
|
20230821,133300,50123980,8480,8480,8480,8480,0
|
|
20230821,133200,50123980,8480,8480,8480,8480,0
|
|
20230821,133100,50123980,8480,8480,8480,8480,34
|
|
20230821,133000,49835660,8480,8500,8500,8480,122
|
|
20230821,132900,48800980,8500,8500,8500,8500,0
|
|
20230821,132800,48800980,8500,8500,8500,8500,2
|
|
20230821,132700,48783980,8500,8500,8500,8500,3
|
|
20230821,132600,48758480,8500,8500,8500,8500,21
|
|
20230821,132500,48579980,8490,8490,8490,8490,0
|
|
20230821,132400,48579980,8490,8490,8490,8490,0
|
|
20230821,132300,48579980,8490,8490,8490,8490,21
|
|
20230821,132200,48401690,8480,8480,8480,8480,0
|
|
20230821,132100,48401690,8480,8480,8480,8480,0
|
|
20230821,132000,48401690,8480,8480,8480,8480,122
|
|
20230821,131900,47367130,8480,8500,8500,8480,350
|
|
20230821,131800,44397450,8500,8500,8500,8500,0
|
|
20230821,131700,44397450,8500,8500,8500,8500,0
|
|
20230821,131600,44397450,8500,8500,8500,8500,0
|
|
20230821,131500,44397450,8500,8500,8500,8500,2
|
|
20230821,131400,44380450,8490,8490,8490,8490,0
|
|
20230821,131300,44380450,8490,8490,8490,8490,14
|
|
20230821,131200,44261590,8470,8470,8470,8470,0
|
|
20230821,131100,44261590,8470,8470,8470,8470,0
|
|
20230821,131000,44261590,8470,8490,8490,8470,122
|
|
20230821,130900,43227040,8490,8490,8490,8490,1
|
|
20230821,130800,43218550,8490,8490,8490,8490,1
|
|
20230821,130700,43210060,8520,8520,8520,8520,0
|
|
20230821,130600,43210060,8520,8490,8520,8490,20
|
|
20230821,130500,43039690,8520,8520,8520,8520,0
|
|
20230821,130400,43039690,8520,8490,8520,8490,21
|
|
20230821,130300,42861310,8470,8470,8470,8470,0
|
|
20230821,130200,42861310,8470,8470,8470,8470,0
|
|
20230821,130100,42861310,8470,8470,8470,8470,0
|
|
20230821,130000,42861310,8470,8490,8490,8470,122
|
|
20230821,125900,41827890,8490,8490,8490,8490,0
|
|
20230821,125800,41827890,8490,8490,8490,8490,0
|
|
20230821,125700,41827890,8490,8490,8510,8490,21
|
|
20230821,125600,41649340,8520,8520,8520,8520,0
|
|
20230821,125500,41649340,8520,8520,8520,8520,0
|
|
20230821,125400,41649340,8520,8520,8520,8520,0
|
|
20230821,125300,41649340,8520,8490,8520,8490,52
|
|
20230821,125200,41206690,8520,8480,8520,8480,150
|
|
20230821,125100,39928810,8470,8470,8470,8470,0
|
|
20230821,125000,39928810,8470,8460,8470,8460,142
|
|
20230821,124900,38727320,8460,8460,8460,8460,2
|
|
20230821,124800,38710400,8460,8460,8460,8460,2
|
|
20230821,124700,38693480,8460,8460,8460,8460,2
|
|
20230821,124600,38676560,8460,8460,8460,8460,2
|
|
20230821,124500,38659640,8460,8460,8460,8460,2
|
|
20230821,124400,38642720,8470,8470,8470,8470,0
|
|
20230821,124300,38642720,8470,8460,8470,8460,2
|
|
20230821,124200,38625790,8460,8460,8460,8460,0
|
|
20230821,124100,38625790,8460,8460,8460,8460,0
|
|
20230821,124000,38625790,8460,8490,8490,8460,123
|
|
20230821,123900,37584140,8480,8480,8480,8480,0
|
|
20230821,123800,37584140,8480,8480,8480,8480,0
|
|
20230821,123700,37584140,8480,8480,8480,8480,0
|
|
20230821,123600,37584140,8480,8480,8480,8480,1
|
|
20230821,123500,37575660,8480,8480,8480,8480,0
|
|
20230821,123400,37575660,8480,8480,8480,8480,11
|
|
20230821,123300,37482380,8480,8470,8480,8470,13
|
|
20230821,123200,37372170,8470,8470,8480,8470,3
|
|
20230821,123100,37346750,8470,8470,8470,8470,0
|
|
20230821,123000,37346750,8470,8490,8490,8470,123
|
|
20230821,122900,36304760,8490,8490,8490,8490,1
|
|
20230821,122800,36296270,8490,8490,8490,8490,3
|
|
20230821,122700,36270800,8490,8490,8490,8490,2
|
|
20230821,122600,36253820,8490,8490,8490,8490,4
|
|
20230821,122500,36219860,8490,8500,8500,8490,234
|
|
20230821,122400,34232670,8500,8500,8500,8500,0
|
|
20230821,122300,34232670,8500,8500,8500,8500,0
|
|
20230821,122200,34232670,8500,8500,8500,8500,0
|
|
20230821,122100,34232670,8500,8500,8500,8500,0
|
|
20230821,122000,34232670,8500,8510,8510,8500,136
|
|
20230821,121900,33076630,8500,8500,8500,8500,0
|
|
20230821,121800,33076630,8500,8500,8500,8500,0
|
|
20230821,121700,33076630,8500,8500,8500,8500,0
|
|
20230821,121600,33076630,8500,8500,8500,8500,0
|
|
20230821,121500,33076630,8500,8500,8500,8500,0
|
|
20230821,121400,33076630,8500,8500,8500,8500,0
|
|
20230821,121300,33076630,8500,8500,8500,8500,1
|
|
20230821,121200,33068130,8500,8500,8500,8500,0
|
|
20230821,121100,33068130,8500,8500,8500,8500,1
|
|
20230821,121000,33059630,8500,8510,8510,8500,135
|
|
20230821,120900,31912090,8510,8510,8510,8510,0
|
|
20230821,120800,31912090,8510,8510,8510,8510,1
|
|
20230821,120700,31903580,8510,8510,8510,8510,0
|
|
20230821,120600,31903580,8510,8510,8510,8510,1
|
|
20230821,120500,31895070,8500,8470,8500,8470,10
|
|
20230821,120400,31810230,8470,8470,8470,8470,0
|
|
20230821,120300,31810230,8470,8470,8470,8470,0
|
|
20230821,120200,31810230,8470,8470,8470,8470,167
|
|
20230821,120100,30395740,8470,8470,8470,8470,0
|
|
20230821,120000,30395740,8470,8490,8490,8470,137
|
|
20230821,115900,29234370,8500,8500,8500,8500,0
|
|
20230821,115800,29234370,8500,8500,8500,8500,0
|
|
20230821,115700,29234370,8500,8500,8500,8500,10
|
|
20230821,115600,29149370,8490,8490,8490,8490,0
|
|
20230821,115500,29149370,8490,8490,8490,8490,94
|
|
20230821,115400,28351310,8490,8510,8510,8490,245
|
|
20230821,115300,26268260,8510,8510,8510,8510,11
|
|
20230821,115200,26174650,8510,8530,8530,8510,100
|
|
20230821,115100,25322660,8530,8530,8530,8530,0
|
|
20230821,115000,25322660,8530,8550,8550,8530,340
|
|
20230821,114900,22418710,8550,8550,8550,8550,0
|
|
20230821,114800,22418710,8550,8550,8550,8550,5
|
|
20230821,114700,22375960,8540,8540,8540,8540,0
|
|
20230821,114600,22375960,8540,8540,8540,8540,0
|
|
20230821,114500,22375960,8540,8540,8540,8540,0
|
|
20230821,114400,22375960,8540,8540,8540,8540,0
|
|
20230821,114300,22375960,8540,8540,8540,8540,0
|
|
20230821,114200,22375960,8540,8540,8540,8540,0
|
|
20230821,114100,22375960,8540,8540,8540,8540,0
|
|
20230821,114000,22375960,8540,8560,8560,8540,136
|
|
20230821,113900,21212200,8560,8560,8560,8560,0
|
|
20230821,113800,21212200,8560,8560,8560,8560,0
|
|
20230821,113700,21212200,8560,8560,8560,8560,0
|
|
20230821,113600,21212200,8560,8560,8560,8560,0
|
|
20230821,113500,21212200,8560,8560,8560,8560,0
|
|
20230821,113400,21212200,8560,8560,8560,8560,0
|
|
20230821,113300,21212200,8560,8560,8560,8560,1
|
|
20230821,113200,21203640,8540,8540,8540,8540,0
|
|
20230821,113100,21203640,8540,8540,8540,8540,0
|
|
20230821,113000,21203640,8540,8560,8560,8540,136
|
|
20230821,112900,20041280,8600,8600,8600,8600,0
|
|
20230821,112800,20041280,8600,8600,8600,8600,0
|
|
20230821,112700,20041280,8600,8560,8600,8560,5
|
|
20230821,112600,19998410,8550,8540,8550,8540,5
|
|
20230821,112500,19955670,8540,8540,8540,8540,0
|
|
20230821,112400,19955670,8540,8550,8550,8540,135
|
|
20230821,112300,18801550,8550,8550,8550,8550,1
|
|
20230821,112200,18793000,8550,8550,8550,8550,0
|
|
20230821,112100,18793000,8550,8560,8560,8550,3
|
|
20230821,112000,18767330,8550,8550,8550,8550,135
|
|
20230821,111900,17613080,8560,8560,8560,8560,1
|
|
20230821,111800,17604520,8560,8560,8560,8560,0
|
|
20230821,111700,17604520,8560,8560,8560,8560,0
|
|
20230821,111600,17604520,8560,8560,8560,8560,1
|
|
20230821,111500,17595960,8550,8550,8550,8550,0
|
|
20230821,111400,17595960,8550,8550,8550,8550,1
|
|
20230821,111300,17587410,8550,8550,8550,8550,0
|
|
20230821,111200,17587410,8550,8550,8550,8550,0
|
|
20230821,111100,17587410,8550,8550,8550,8550,0
|
|
20230821,111000,17587410,8550,8570,8570,8550,136
|
|
20230821,110900,16423890,8550,8550,8550,8550,0
|
|
20230821,110800,16423890,8550,8550,8550,8550,0
|
|
20230821,110700,16423890,8550,8550,8550,8550,0
|
|
20230821,110600,16423890,8550,8550,8550,8550,0
|
|
20230821,110500,16423890,8550,8550,8550,8550,0
|
|
20230821,110400,16423890,8550,8550,8550,8550,0
|
|
20230821,110300,16423890,8550,8550,8550,8550,0
|
|
20230821,110200,16423890,8550,8550,8550,8550,4
|
|
20230821,110100,16389690,8640,8540,8640,8540,162
|
|
20230821,110000,14991980,8540,8560,8560,8540,135
|
|
20230821,105900,13837640,8560,8560,8560,8560,0
|
|
20230821,105800,13837640,8560,8560,8560,8560,0
|
|
20230821,105700,13837640,8560,8560,8560,8560,0
|
|
20230821,105600,13837640,8560,8550,8560,8550,5
|
|
20230821,105500,13794880,8540,8540,8540,8540,0
|
|
20230821,105400,13794880,8540,8540,8540,8540,1
|
|
20230821,105300,13786340,8540,8540,8540,8540,0
|
|
20230821,105200,13786340,8540,8540,8540,8540,1
|
|
20230821,105100,13777800,8540,8540,8540,8540,5
|
|
20230821,105000,13735100,8540,8580,8580,8540,136
|
|
20230821,104900,12572250,8580,8580,8580,8580,0
|
|
20230821,104800,12572250,8580,8580,8580,8580,0
|
|
20230821,104700,12572250,8580,8580,8580,8580,0
|
|
20230821,104600,12572250,8580,8580,8580,8580,0
|
|
20230821,104500,12572250,8580,8580,8580,8580,2
|
|
20230821,104400,12555090,8570,8570,8570,8570,0
|
|
20230821,104300,12555090,8570,8570,8570,8570,0
|
|
20230821,104200,12555090,8570,8570,8570,8570,1
|
|
20230821,104100,12546520,8570,8570,8570,8570,0
|
|
20230821,104000,12546520,8570,8560,8570,8550,138
|
|
20230821,103900,11366530,8560,8560,8560,8560,3
|
|
20230821,103800,11340850,8550,8550,8550,8550,0
|
|
20230821,103700,11340850,8550,8550,8550,8550,1
|
|
20230821,103600,11332300,8550,8550,8550,8550,0
|
|
20230821,103500,11332300,8550,8550,8550,8550,2
|
|
20230821,103400,11315200,8550,8550,8550,8550,0
|
|
20230821,103300,11315200,8550,8550,8550,8550,1
|
|
20230821,103200,11306650,8560,8560,8560,8560,2
|
|
20230821,103100,11289530,8560,8560,8560,8560,1
|
|
20230821,103000,11280970,8560,8570,8570,8560,136
|
|
20230821,102900,10116780,8570,8570,8570,8570,0
|
|
20230821,102800,10116780,8570,8570,8570,8570,1
|
|
20230821,102700,10108210,8570,8570,8570,8570,0
|
|
20230821,102600,10108210,8570,8570,8570,8570,0
|
|
20230821,102500,10108210,8570,8570,8570,8570,3
|
|
20230821,102400,10082500,8560,8560,8560,8560,0
|
|
20230821,102300,10082500,8560,8560,8560,8560,0
|
|
20230821,102200,10082500,8560,8560,8560,8560,0
|
|
20230821,102100,10082500,8560,8570,8570,8560,41
|
|
20230821,102000,9731170,8570,8570,8590,8570,152
|
|
20230821,101900,8428210,8570,8570,8570,8570,0
|
|
20230821,101800,8428210,8570,8570,8570,8570,0
|
|
20230821,101700,8428210,8570,8590,8600,8570,3
|
|
20230821,101600,8402450,8590,8590,8590,8570,10
|
|
20230821,101500,8316570,8590,8590,8590,8590,0
|
|
20230821,101400,8316570,8590,8590,8590,8590,0
|
|
20230821,101300,8316570,8590,8590,8590,8590,0
|
|
20230821,101200,8316570,8590,8590,8590,8590,0
|
|
20230821,101100,8316570,8590,8590,8590,8590,1
|
|
20230821,101000,8307980,8610,8580,8610,8570,139
|
|
20230821,100900,7115460,8580,8580,8580,8580,1
|
|
20230821,100800,7106880,8580,8580,8580,8580,0
|
|
20230821,100700,7106880,8580,8580,8580,8580,1
|
|
20230821,100600,7098300,8580,8580,8580,8580,1
|
|
20230821,100500,7089720,8580,8580,8580,8580,1
|
|
20230821,100400,7081140,8580,8580,8580,8580,0
|
|
20230821,100300,7081140,8580,8580,8580,8580,1
|
|
20230821,100200,7072560,8580,8580,8580,8580,0
|
|
20230821,100100,7072560,8580,8580,8580,8580,1
|
|
20230821,100000,7063980,8580,8590,8590,8580,136
|
|
20230821,095900,5896460,8600,8600,8600,8600,0
|
|
20230821,095800,5896460,8600,8600,8600,8600,0
|
|
20230821,095700,5896460,8600,8600,8600,8600,1
|
|
20230821,095600,5887860,8590,8590,8590,8590,1
|
|
20230821,095500,5879270,8590,8590,8590,8590,0
|
|
20230821,095400,5879270,8590,8590,8590,8590,1
|
|
20230821,095300,5870680,8590,8590,8590,8590,0
|
|
20230821,095200,5870680,8590,8590,8590,8590,1
|
|
20230821,095100,5862090,8590,8590,8590,8590,0
|
|
20230821,095000,5862090,8590,8590,8590,8590,136
|
|
20230821,094900,4693850,8590,8590,8590,8590,0
|
|
20230821,094800,4693850,8590,8590,8600,8590,6
|
|
20230821,094700,4642300,8590,8590,8590,8590,0
|
|
20230821,094600,4642300,8590,8590,8590,8590,1
|
|
20230821,094500,4633710,8590,8590,8590,8590,0
|
|
20230821,094400,4633710,8590,8590,8590,8590,1
|
|
20230821,094300,4625120,8590,8590,8590,8590,0
|
|
20230821,094200,4625120,8590,8590,8590,8590,1
|
|
20230821,094100,4616530,8600,8600,8600,8600,1
|
|
20230821,094000,4607930,8600,8580,8600,8570,136
|
|
20230821,093900,3442280,8600,8600,8600,8600,0
|
|
20230821,093800,3442280,8600,8600,8600,8600,0
|
|
20230821,093700,3442280,8600,8600,8600,8600,0
|
|
20230821,093600,3442280,8600,8600,8600,8600,0
|
|
20230821,093500,3442280,8600,8600,8600,8600,0
|
|
20230821,093400,3442280,8600,8600,8600,8600,1
|
|
20230821,093300,3433680,8600,8600,8600,8600,1
|
|
20230821,093200,3425080,8590,8590,8590,8590,1
|
|
20230821,093100,3416490,8570,8570,8570,8570,0
|
|
20230821,093000,3416490,8570,8600,8600,8570,122
|
|
20230821,092900,2369470,8650,8650,8650,8650,0
|
|
20230821,092800,2369470,8650,8650,8650,8650,0
|
|
20230821,092700,2369470,8650,8650,8650,8650,0
|
|
20230821,092600,2369470,8650,8650,8650,8650,0
|
|
20230821,092500,2369470,8650,8650,8650,8650,0
|
|
20230821,092400,2369470,8650,8570,8650,8570,6
|
|
20230821,092300,2317730,8570,8570,8570,8570,0
|
|
20230821,092200,2317730,8570,8570,8570,8570,4
|
|
20230821,092100,2283450,8560,8560,8560,8560,0
|
|
20230821,092000,2283450,8560,8560,8560,8560,0
|
|
20230821,091900,2283450,8560,8560,8560,8560,0
|
|
20230821,091800,2283450,8560,8560,8560,8560,0
|
|
20230821,091700,2283450,8560,8560,8560,8560,0
|
|
20230821,091600,2283450,8560,8560,8560,8560,0
|
|
20230821,091500,2283450,8560,8560,8560,8560,0
|
|
20230821,091400,2283450,8560,8560,8560,8560,0
|
|
20230821,091300,2283450,8560,8560,8560,8560,21
|
|
20230821,091200,2103690,8580,8580,8580,8580,0
|
|
20230821,091100,2103690,8580,8580,8580,8580,0
|
|
20230821,091000,2103690,8580,8580,8580,8580,0
|
|
20230821,090900,2103690,8580,8580,8580,8580,0
|
|
20230821,090800,2103690,8580,8580,8580,8580,218
|
|
20230821,090700,233250,8620,8620,8620,8620,0
|
|
20230821,090600,233250,8620,8620,8620,8620,0
|
|
20230821,090500,233250,8620,8620,8620,8620,0
|
|
20230821,090400,233250,8620,8620,8620,8620,2
|
|
20230821,090300,216010,8630,8640,8640,8630,22
|
|
20230821,090200,25940,8640,8640,8640,8640,0
|
|
20230821,090100,25940,8640,8640,8640,8640,0
|
|
20230821,090000,25940,8640,8650,8650,8640,3
|