676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201300,28562520,9760,9760,9760,9760,229
|
|
20230821,201200,28562520,9760,9760,9760,9760,0
|
|
20230821,201100,28562520,9760,9760,9760,9760,0
|
|
20230821,201000,28562520,9760,9760,9760,9760,0
|
|
20230821,200900,28562520,9760,9760,9760,9760,0
|
|
20230821,200800,28562520,9760,9760,9760,9760,0
|
|
20230821,200700,28562520,9760,9760,9760,9760,0
|
|
20230821,200600,28562520,9760,9760,9760,9760,0
|
|
20230821,200500,28562520,9760,9760,9760,9760,0
|
|
20230821,200400,28562520,9760,9760,9760,9760,0
|
|
20230821,200300,28562520,9760,9760,9760,9760,0
|
|
20230821,200200,28562520,9760,9760,9760,9760,0
|
|
20230821,200100,28562520,9760,9760,9760,9760,0
|
|
20230821,200000,28562520,9760,9760,9760,9760,0
|
|
20230821,195900,28562520,9760,9760,9760,9760,0
|
|
20230821,195800,28562520,9760,9760,9760,9760,0
|
|
20230821,195700,28562520,9760,9760,9760,9760,0
|
|
20230821,195600,28562520,9760,9760,9760,9760,0
|
|
20230821,195500,28562520,9760,9760,9760,9760,0
|
|
20230821,195400,28562520,9760,9760,9760,9760,0
|
|
20230821,195300,28562520,9760,9760,9760,9760,0
|
|
20230821,195200,28562520,9760,9760,9760,9760,0
|
|
20230821,195100,28562520,9760,9760,9760,9760,0
|
|
20230821,195000,28562520,9760,9760,9760,9760,0
|
|
20230821,194900,28562520,9760,9760,9760,9760,0
|
|
20230821,194800,28562520,9760,9760,9760,9760,0
|
|
20230821,194700,28562520,9760,9760,9760,9760,0
|
|
20230821,194600,28562520,9760,9760,9760,9760,0
|
|
20230821,194500,28562520,9760,9760,9760,9760,0
|
|
20230821,194400,28562520,9760,9760,9760,9760,0
|
|
20230821,194300,28562520,9760,9760,9760,9760,229
|
|
20230821,194200,28562520,9760,9760,9760,9760,0
|
|
20230821,194100,28562520,9760,9760,9760,9760,0
|
|
20230821,194000,28562520,9760,9760,9760,9760,0
|
|
20230821,193900,28562520,9760,9760,9760,9760,0
|
|
20230821,193800,28562520,9760,9760,9760,9760,0
|
|
20230821,193700,28562520,9760,9760,9760,9760,0
|
|
20230821,193600,28562520,9760,9760,9760,9760,0
|
|
20230821,193500,28562520,9760,9760,9760,9760,0
|
|
20230821,193400,28562520,9760,9760,9760,9760,0
|
|
20230821,193300,28562520,9760,9760,9760,9760,0
|
|
20230821,193200,28562520,9760,9760,9760,9760,0
|
|
20230821,193100,28562520,9760,9760,9760,9760,0
|
|
20230821,193000,28562520,9760,9760,9760,9760,0
|
|
20230821,192900,28562520,9760,9760,9760,9760,0
|
|
20230821,192800,28562520,9760,9760,9760,9760,0
|
|
20230821,192700,28562520,9760,9760,9760,9760,0
|
|
20230821,192600,28562520,9760,9760,9760,9760,0
|
|
20230821,192500,28562520,9760,9760,9760,9760,0
|
|
20230821,192400,28562520,9760,9760,9760,9760,0
|
|
20230821,192300,28562520,9760,9760,9760,9760,0
|
|
20230821,192200,28562520,9760,9760,9760,9760,0
|
|
20230821,192100,28562520,9760,9760,9760,9760,0
|
|
20230821,192000,28562520,9760,9760,9760,9760,0
|
|
20230821,191900,28562520,9760,9760,9760,9760,0
|
|
20230821,191800,28562520,9760,9760,9760,9760,0
|
|
20230821,191700,28562520,9760,9760,9760,9760,0
|
|
20230821,191600,28562520,9760,9760,9760,9760,0
|
|
20230821,191500,28562520,9760,9760,9760,9760,0
|
|
20230821,191400,28562520,9760,9760,9760,9760,0
|
|
20230821,191300,28562520,9760,9760,9760,9760,229
|
|
20230821,191200,28562520,9760,9760,9760,9760,0
|
|
20230821,191100,28562520,9760,9760,9760,9760,0
|
|
20230821,191000,28562520,9760,9760,9760,9760,0
|
|
20230821,190900,28562520,9760,9760,9760,9760,0
|
|
20230821,190800,28562520,9760,9760,9760,9760,0
|
|
20230821,190700,28562520,9760,9760,9760,9760,0
|
|
20230821,190600,28562520,9760,9760,9760,9760,0
|
|
20230821,190500,28562520,9760,9760,9760,9760,0
|
|
20230821,190400,28562520,9760,9760,9760,9760,0
|
|
20230821,190300,28562520,9760,9760,9760,9760,0
|
|
20230821,190200,28562520,9760,9760,9760,9760,0
|
|
20230821,190100,28562520,9760,9760,9760,9760,0
|
|
20230821,190000,28562520,9760,9760,9760,9760,0
|
|
20230821,185900,28562520,9760,9760,9760,9760,0
|
|
20230821,185800,28562520,9760,9760,9760,9760,0
|
|
20230821,185700,28562520,9760,9760,9760,9760,0
|
|
20230821,185600,28562520,9760,9760,9760,9760,0
|
|
20230821,185500,28562520,9760,9760,9760,9760,0
|
|
20230821,185400,28562520,9760,9760,9760,9760,0
|
|
20230821,185300,28562520,9760,9760,9760,9760,0
|
|
20230821,185200,28562520,9760,9760,9760,9760,0
|
|
20230821,185100,28562520,9760,9760,9760,9760,0
|
|
20230821,185000,28562520,9760,9760,9760,9760,0
|
|
20230821,184900,28562520,9760,9760,9760,9760,0
|
|
20230821,184800,28562520,9760,9760,9760,9760,0
|
|
20230821,184700,28562520,9760,9760,9760,9760,0
|
|
20230821,184600,28562520,9760,9760,9760,9760,0
|
|
20230821,184500,28562520,9760,9760,9760,9760,0
|
|
20230821,184400,28562520,9760,9760,9760,9760,0
|
|
20230821,184300,28562520,9760,9760,9760,9760,229
|
|
20230821,184200,28562520,9760,9760,9760,9760,0
|
|
20230821,184100,28562520,9760,9760,9760,9760,0
|
|
20230821,184000,28562520,9760,9760,9760,9760,0
|
|
20230821,183900,28562520,9760,9760,9760,9760,0
|
|
20230821,183800,28562520,9760,9760,9760,9760,0
|
|
20230821,183700,28562520,9760,9760,9760,9760,0
|
|
20230821,183600,28562520,9760,9760,9760,9760,0
|
|
20230821,183500,28562520,9760,9760,9760,9760,0
|
|
20230821,183400,28562520,9760,9760,9760,9760,0
|
|
20230821,183300,28562520,9760,9760,9760,9760,0
|
|
20230821,183200,28562520,9760,9760,9760,9760,0
|
|
20230821,183100,28562520,9760,9760,9760,9760,0
|
|
20230821,183000,28562520,9760,9760,9760,9760,0
|
|
20230821,182900,28562520,9760,9760,9760,9760,0
|
|
20230821,182800,28562520,9760,9760,9760,9760,0
|
|
20230821,182700,28562520,9760,9760,9760,9760,0
|
|
20230821,182600,28562520,9760,9760,9760,9760,0
|
|
20230821,182500,28562520,9760,9760,9760,9760,0
|
|
20230821,182400,28562520,9760,9760,9760,9760,0
|
|
20230821,182300,28562520,9760,9760,9760,9760,0
|
|
20230821,182200,28562520,9760,9760,9760,9760,0
|
|
20230821,182100,28562520,9760,9760,9760,9760,0
|
|
20230821,182000,28562520,9760,9760,9760,9760,0
|
|
20230821,181900,28562520,9760,9760,9760,9760,0
|
|
20230821,181800,28562520,9760,9760,9760,9760,0
|
|
20230821,181700,28562520,9760,9760,9760,9760,0
|
|
20230821,181600,28562520,9760,9760,9760,9760,0
|
|
20230821,181500,28562520,9760,9760,9760,9760,0
|
|
20230821,181400,28562520,9760,9760,9760,9760,0
|
|
20230821,181300,28562520,9760,9760,9760,9760,229
|
|
20230821,181200,28562520,9760,9760,9760,9760,0
|
|
20230821,181100,28562520,9760,9760,9760,9760,0
|
|
20230821,181000,28562520,9760,9760,9760,9760,0
|
|
20230821,180900,28562520,9760,9760,9760,9760,0
|
|
20230821,180800,28562520,9760,9760,9760,9760,0
|
|
20230821,180700,28562520,9760,9760,9760,9760,0
|
|
20230821,180600,28562520,9760,9760,9760,9760,0
|
|
20230821,180500,28562520,9760,9760,9760,9760,0
|
|
20230821,180400,28562520,9760,9760,9760,9760,0
|
|
20230821,180300,28562520,9760,9760,9760,9760,0
|
|
20230821,180200,28562520,9760,9760,9760,9760,0
|
|
20230821,180100,28562520,9760,9760,9760,9760,0
|
|
20230821,180000,28562520,9760,9760,9760,9760,0
|
|
20230821,175900,28562520,9760,9760,9760,9760,0
|
|
20230821,175800,28562520,9760,9760,9760,9760,0
|
|
20230821,175700,28562520,9760,9760,9760,9760,0
|
|
20230821,175600,28562520,9760,9760,9760,9760,0
|
|
20230821,175500,28562520,9760,9760,9760,9760,0
|
|
20230821,175400,28562520,9760,9760,9760,9760,0
|
|
20230821,175300,28562520,9760,9760,9760,9760,0
|
|
20230821,175200,28562520,9760,9760,9760,9760,0
|
|
20230821,175100,28562520,9760,9760,9760,9760,0
|
|
20230821,175000,28562520,9760,9760,9760,9760,0
|
|
20230821,174900,28562520,9760,9760,9760,9760,0
|
|
20230821,174800,28562520,9760,9760,9760,9760,0
|
|
20230821,174700,28562520,9760,9760,9760,9760,0
|
|
20230821,174600,28562520,9760,9760,9760,9760,0
|
|
20230821,174500,28562520,9760,9760,9760,9760,0
|
|
20230821,174400,28562520,9760,9760,9760,9760,0
|
|
20230821,174300,28562520,9760,9760,9760,9760,229
|
|
20230821,174200,28562520,9760,9760,9760,9760,0
|
|
20230821,174100,28562520,9760,9760,9760,9760,0
|
|
20230821,174000,28562520,9760,9760,9760,9760,0
|
|
20230821,173900,28562520,9760,9760,9760,9760,0
|
|
20230821,173800,28562520,9760,9760,9760,9760,0
|
|
20230821,173700,28562520,9760,9760,9760,9760,0
|
|
20230821,173600,28562520,9760,9760,9760,9760,0
|
|
20230821,173500,28562520,9760,9760,9760,9760,0
|
|
20230821,173400,28562520,9760,9760,9760,9760,0
|
|
20230821,173300,28562520,9760,9760,9760,9760,0
|
|
20230821,173200,28562520,9760,9760,9760,9760,0
|
|
20230821,173100,28562520,9760,9760,9760,9760,0
|
|
20230821,173000,28562520,9760,9760,9760,9760,0
|
|
20230821,172900,28562520,9760,9760,9760,9760,0
|
|
20230821,172800,28562520,9760,9760,9760,9760,0
|
|
20230821,172700,28562520,9760,9760,9760,9760,0
|
|
20230821,172600,28562520,9760,9760,9760,9760,0
|
|
20230821,172500,28562520,9760,9760,9760,9760,0
|
|
20230821,172400,28562520,9760,9760,9760,9760,0
|
|
20230821,172300,28562520,9760,9760,9760,9760,0
|
|
20230821,172200,28562520,9760,9760,9760,9760,0
|
|
20230821,172100,28562520,9760,9760,9760,9760,0
|
|
20230821,172000,28562520,9760,9760,9760,9760,0
|
|
20230821,171900,28562520,9760,9760,9760,9760,0
|
|
20230821,171800,28562520,9760,9760,9760,9760,0
|
|
20230821,171700,28562520,9760,9760,9760,9760,0
|
|
20230821,171600,28562520,9760,9760,9760,9760,0
|
|
20230821,171500,28562520,9760,9760,9760,9760,0
|
|
20230821,171400,28562520,9760,9760,9760,9760,0
|
|
20230821,171300,28562520,9760,9760,9760,9760,229
|
|
20230821,171200,28562520,9760,9760,9760,9760,0
|
|
20230821,171100,28562520,9760,9760,9760,9760,0
|
|
20230821,171000,28562520,9760,9760,9760,9760,0
|
|
20230821,170900,28562520,9760,9760,9760,9760,0
|
|
20230821,170800,28562520,9760,9760,9760,9760,0
|
|
20230821,170700,28562520,9760,9760,9760,9760,0
|
|
20230821,170600,28562520,9760,9760,9760,9760,0
|
|
20230821,170500,28562520,9760,9760,9760,9760,0
|
|
20230821,170400,28562520,9760,9760,9760,9760,0
|
|
20230821,170300,28562520,9760,9760,9760,9760,0
|
|
20230821,170200,28562520,9760,9760,9760,9760,0
|
|
20230821,170100,28562520,9760,9760,9760,9760,0
|
|
20230821,170000,28562520,9760,9760,9760,9760,0
|
|
20230821,165900,28562520,9760,9760,9760,9760,0
|
|
20230821,165800,28562520,9760,9760,9760,9760,0
|
|
20230821,165700,28562520,9760,9760,9760,9760,0
|
|
20230821,165600,28562520,9760,9760,9760,9760,0
|
|
20230821,165500,28562520,9760,9760,9760,9760,0
|
|
20230821,165400,28562520,9760,9760,9760,9760,0
|
|
20230821,165300,28562520,9760,9760,9760,9760,0
|
|
20230821,165200,28562520,9760,9760,9760,9760,0
|
|
20230821,165100,28562520,9760,9760,9760,9760,0
|
|
20230821,165000,28562520,9760,9760,9760,9760,0
|
|
20230821,164900,28562520,9760,9760,9760,9760,0
|
|
20230821,164800,28562520,9760,9760,9760,9760,0
|
|
20230821,164700,28562520,9760,9760,9760,9760,0
|
|
20230821,164600,28562520,9760,9760,9760,9760,0
|
|
20230821,164500,28562520,9760,9760,9760,9760,0
|
|
20230821,164400,28562520,9760,9760,9760,9760,0
|
|
20230821,164300,28562520,9760,9760,9760,9760,229
|
|
20230821,164200,28562520,9760,9760,9760,9760,0
|
|
20230821,164100,28562520,9760,9760,9760,9760,0
|
|
20230821,164000,28562520,9760,9760,9760,9760,0
|
|
20230821,163900,28562520,9760,9760,9760,9760,0
|
|
20230821,163800,28562520,9760,9760,9760,9760,0
|
|
20230821,163700,28562520,9760,9760,9760,9760,0
|
|
20230821,163600,28562520,9760,9760,9760,9760,0
|
|
20230821,163500,28562520,9760,9760,9760,9760,0
|
|
20230821,163400,28562520,9760,9760,9760,9760,0
|
|
20230821,163300,28562520,9760,9760,9760,9760,0
|
|
20230821,163200,28562520,9760,9760,9760,9760,0
|
|
20230821,163100,28562520,9760,9760,9760,9760,0
|
|
20230821,163000,28562520,9760,9760,9760,9760,0
|
|
20230821,162900,28562520,9760,9760,9760,9760,0
|
|
20230821,162800,28562520,9760,9760,9760,9760,0
|
|
20230821,162700,28562520,9760,9760,9760,9760,0
|
|
20230821,162600,28562520,9760,9760,9760,9760,0
|
|
20230821,162500,28562520,9760,9760,9760,9760,0
|
|
20230821,162400,28562520,9760,9760,9760,9760,0
|
|
20230821,162300,28562520,9760,9760,9760,9760,0
|
|
20230821,162200,28562520,9760,9760,9760,9760,0
|
|
20230821,162100,28562520,9760,9760,9760,9760,0
|
|
20230821,162000,28562520,9760,9760,9760,9760,0
|
|
20230821,161900,28562520,9760,9760,9760,9760,0
|
|
20230821,161800,28562520,9760,9760,9760,9760,0
|
|
20230821,161700,28562520,9760,9760,9760,9760,0
|
|
20230821,161600,28562520,9760,9760,9760,9760,0
|
|
20230821,161500,28562520,9760,9760,9760,9760,0
|
|
20230821,161400,28562520,9760,9760,9760,9760,0
|
|
20230821,161300,28562520,9760,9760,9760,9760,229
|
|
20230821,161200,28562520,9760,9760,9760,9760,0
|
|
20230821,161100,28562520,9760,9760,9760,9760,0
|
|
20230821,161000,28562520,9760,9760,9760,9760,0
|
|
20230821,160900,28562520,9760,9760,9760,9760,0
|
|
20230821,160800,28562520,9760,9760,9760,9760,0
|
|
20230821,160700,28562520,9760,9760,9760,9760,0
|
|
20230821,160600,28562520,9760,9760,9760,9760,0
|
|
20230821,160500,28562520,9760,9760,9760,9760,0
|
|
20230821,160400,28562520,9760,9760,9760,9760,0
|
|
20230821,160300,28562520,9760,9760,9760,9760,0
|
|
20230821,160200,28562520,9760,9760,9760,9760,0
|
|
20230821,160100,28562520,9760,9760,9760,9760,0
|
|
20230821,160000,28562520,9760,9760,9760,9760,0
|
|
20230821,155900,28562520,9760,9760,9760,9760,0
|
|
20230821,155800,28562520,9760,9760,9760,9760,0
|
|
20230821,155700,28562520,9760,9760,9760,9760,0
|
|
20230821,155600,28562520,9760,9760,9760,9760,0
|
|
20230821,155500,28562520,9760,9760,9760,9760,0
|
|
20230821,155400,28562520,9760,9760,9760,9760,0
|
|
20230821,155300,28562520,9760,9760,9760,9760,0
|
|
20230821,155200,28562520,9760,9760,9760,9760,0
|
|
20230821,155100,28562520,9760,9760,9760,9760,0
|
|
20230821,155000,28562520,9760,9760,9760,9760,0
|
|
20230821,154900,28562520,9760,9760,9760,9760,0
|
|
20230821,154800,28562520,9760,9760,9760,9760,0
|
|
20230821,154700,28562520,9760,9760,9760,9760,0
|
|
20230821,154600,28562520,9760,9760,9760,9760,0
|
|
20230821,154500,28562520,9760,9760,9760,9760,0
|
|
20230821,154400,28562520,9760,9760,9760,9760,0
|
|
20230821,154300,28562520,9760,9760,9760,9760,229
|
|
20230821,154200,28562520,9760,9760,9760,9760,0
|
|
20230821,154100,28562520,9760,9760,9760,9760,0
|
|
20230821,154000,28562520,9760,9760,9760,9760,0
|
|
20230821,153900,28562520,9760,9760,9760,9760,0
|
|
20230821,153800,28562520,9760,9760,9760,9760,0
|
|
20230821,153700,28562520,9760,9760,9760,9760,0
|
|
20230821,153600,28562520,9760,9760,9760,9760,0
|
|
20230821,153500,28562520,9760,9760,9760,9760,0
|
|
20230821,153400,28562520,9760,9760,9760,9760,0
|
|
20230821,153300,28562520,9760,9760,9760,9760,0
|
|
20230821,153200,28562520,9760,9760,9760,9760,0
|
|
20230821,153100,28562520,9760,9760,9760,9760,0
|
|
20230821,153000,28562520,9760,9760,9760,9760,229
|
|
20230821,152900,26327480,9760,9760,9760,9760,0
|
|
20230821,152800,26327480,9760,9760,9760,9760,0
|
|
20230821,152700,26327480,9760,9760,9760,9760,0
|
|
20230821,152600,26327480,9760,9760,9760,9760,0
|
|
20230821,152500,26327480,9760,9760,9760,9760,0
|
|
20230821,152400,26327480,9760,9760,9760,9760,0
|
|
20230821,152300,26327480,9760,9760,9760,9760,0
|
|
20230821,152200,26327480,9760,9760,9760,9760,0
|
|
20230821,152100,26327480,9760,9760,9760,9760,0
|
|
20230821,152000,26327480,9760,9760,9760,9760,0
|
|
20230821,151900,26327480,9760,9760,9760,9760,0
|
|
20230821,151800,26327480,9760,9780,9780,9760,9
|
|
20230821,151700,26239610,9770,9770,9770,9770,0
|
|
20230821,151600,26239610,9770,9770,9770,9770,0
|
|
20230821,151500,26239610,9770,9770,9770,9770,0
|
|
20230821,151400,26239610,9770,9770,9770,9770,0
|
|
20230821,151300,26239610,9770,9770,9770,9770,0
|
|
20230821,151200,26239610,9770,9770,9770,9770,0
|
|
20230821,151100,26239610,9770,9770,9770,9770,0
|
|
20230821,151000,26239610,9770,9770,9770,9770,0
|
|
20230821,150900,26239610,9770,9770,9770,9770,0
|
|
20230821,150800,26239610,9770,9770,9770,9770,0
|
|
20230821,150700,26239610,9770,9770,9770,9770,0
|
|
20230821,150600,26239610,9770,9770,9770,9770,15
|
|
20230821,150500,26093060,9770,9770,9770,9770,0
|
|
20230821,150400,26093060,9770,9770,9770,9770,0
|
|
20230821,150300,26093060,9770,9770,9770,9770,1
|
|
20230821,150200,26083290,9770,9790,9790,9770,21
|
|
20230821,150100,25877920,9770,9770,9770,9770,1
|
|
20230821,150000,25868150,9770,9770,9770,9770,0
|
|
20230821,145900,25868150,9770,9770,9770,9770,0
|
|
20230821,145800,25868150,9770,9770,9770,9770,0
|
|
20230821,145700,25868150,9770,9770,9770,9770,0
|
|
20230821,145600,25868150,9770,9770,9770,9770,0
|
|
20230821,145500,25868150,9770,9770,9770,9770,0
|
|
20230821,145400,25868150,9770,9770,9770,9770,11
|
|
20230821,145300,25760680,9770,9770,9770,9770,0
|
|
20230821,145200,25760680,9770,9770,9770,9770,0
|
|
20230821,145100,25760680,9770,9770,9770,9770,0
|
|
20230821,145000,25760680,9770,9770,9770,9770,1
|
|
20230821,144900,25750910,9790,9790,9790,9790,82
|
|
20230821,144800,24948130,9770,9770,9770,9770,26
|
|
20230821,144700,24694110,9770,9770,9770,9770,0
|
|
20230821,144600,24694110,9770,9770,9770,9770,0
|
|
20230821,144500,24694110,9770,9770,9770,9770,0
|
|
20230821,144400,24694110,9770,9770,9770,9770,0
|
|
20230821,144300,24694110,9770,9770,9770,9770,0
|
|
20230821,144200,24694110,9770,9770,9770,9770,0
|
|
20230821,144100,24694110,9770,9770,9770,9770,0
|
|
20230821,144000,24694110,9770,9770,9770,9770,0
|
|
20230821,143900,24694110,9770,9770,9770,9770,0
|
|
20230821,143800,24694110,9770,9770,9770,9770,0
|
|
20230821,143700,24694110,9770,9770,9770,9770,0
|
|
20230821,143600,24694110,9770,9770,9770,9770,0
|
|
20230821,143500,24694110,9770,9770,9770,9770,0
|
|
20230821,143400,24694110,9770,9770,9770,9770,0
|
|
20230821,143300,24694110,9770,9770,9770,9770,0
|
|
20230821,143200,24694110,9770,9770,9770,9770,0
|
|
20230821,143100,24694110,9770,9770,9770,9770,0
|
|
20230821,143000,24694110,9770,9770,9770,9770,0
|
|
20230821,142900,24694110,9770,9770,9770,9770,0
|
|
20230821,142800,24694110,9770,9770,9770,9770,0
|
|
20230821,142700,24694110,9770,9770,9770,9770,0
|
|
20230821,142600,24694110,9770,9770,9770,9770,1
|
|
20230821,142500,24684340,9770,9770,9770,9770,0
|
|
20230821,142400,24684340,9770,9770,9770,9770,80
|
|
20230821,142300,23902740,9770,9770,9770,9770,0
|
|
20230821,142200,23902740,9770,9770,9770,9770,0
|
|
20230821,142100,23902740,9770,9770,9770,9770,0
|
|
20230821,142000,23902740,9770,9770,9770,9770,0
|
|
20230821,141900,23902740,9770,9770,9770,9770,0
|
|
20230821,141800,23902740,9770,9770,9770,9770,0
|
|
20230821,141700,23902740,9770,9770,9770,9770,0
|
|
20230821,141600,23902740,9770,9770,9770,9770,0
|
|
20230821,141500,23902740,9770,9770,9770,9770,0
|
|
20230821,141400,23902740,9770,9770,9770,9770,0
|
|
20230821,141300,23902740,9770,9770,9770,9770,12
|
|
20230821,141200,23785500,9770,9770,9770,9770,0
|
|
20230821,141100,23785500,9770,9770,9770,9770,0
|
|
20230821,141000,23785500,9770,9770,9770,9770,0
|
|
20230821,140900,23785500,9770,9770,9770,9770,0
|
|
20230821,140800,23785500,9770,9770,9770,9770,0
|
|
20230821,140700,23785500,9770,9770,9770,9770,0
|
|
20230821,140600,23785500,9770,9770,9770,9770,0
|
|
20230821,140500,23785500,9770,9770,9770,9770,0
|
|
20230821,140400,23785500,9770,9770,9770,9770,0
|
|
20230821,140300,23785500,9770,9770,9770,9770,0
|
|
20230821,140200,23785500,9770,9770,9770,9770,0
|
|
20230821,140100,23785500,9770,9770,9770,9770,0
|
|
20230821,140000,23785500,9770,9770,9770,9770,0
|
|
20230821,135900,23785500,9770,9770,9770,9770,0
|
|
20230821,135800,23785500,9770,9770,9770,9770,0
|
|
20230821,135700,23785500,9770,9770,9770,9770,0
|
|
20230821,135600,23785500,9770,9770,9770,9770,0
|
|
20230821,135500,23785500,9770,9770,9770,9770,0
|
|
20230821,135400,23785500,9770,9770,9770,9770,0
|
|
20230821,135300,23785500,9770,9770,9770,9770,0
|
|
20230821,135200,23785500,9770,9770,9770,9770,0
|
|
20230821,135100,23785500,9770,9770,9770,9770,10
|
|
20230821,135000,23687800,9780,9780,9780,9780,0
|
|
20230821,134900,23687800,9780,9780,9780,9780,0
|
|
20230821,134800,23687800,9780,9780,9780,9780,0
|
|
20230821,134700,23687800,9780,9780,9780,9780,5
|
|
20230821,134600,23638900,9780,9780,9780,9780,0
|
|
20230821,134500,23638900,9780,9780,9780,9780,0
|
|
20230821,134400,23638900,9780,9780,9780,9780,0
|
|
20230821,134300,23638900,9780,9780,9780,9780,0
|
|
20230821,134200,23638900,9780,9780,9780,9780,0
|
|
20230821,134100,23638900,9780,9780,9780,9780,0
|
|
20230821,134000,23638900,9780,9780,9780,9780,1
|
|
20230821,133900,23629120,9780,9780,9780,9780,0
|
|
20230821,133800,23629120,9780,9780,9780,9780,0
|
|
20230821,133700,23629120,9780,9780,9780,9780,0
|
|
20230821,133600,23629120,9780,9780,9780,9780,0
|
|
20230821,133500,23629120,9780,9780,9780,9780,100
|
|
20230821,133400,22651120,9780,9780,9780,9780,1
|
|
20230821,133300,22641340,9780,9780,9780,9780,0
|
|
20230821,133200,22641340,9780,9780,9780,9780,0
|
|
20230821,133100,22641340,9780,9780,9780,9780,0
|
|
20230821,133000,22641340,9780,9780,9780,9780,0
|
|
20230821,132900,22641340,9780,9780,9780,9780,0
|
|
20230821,132800,22641340,9780,9780,9780,9780,0
|
|
20230821,132700,22641340,9780,9780,9780,9780,0
|
|
20230821,132600,22641340,9780,9780,9780,9780,1
|
|
20230821,132500,22631560,9770,9770,9770,9770,0
|
|
20230821,132400,22631560,9770,9770,9770,9770,0
|
|
20230821,132300,22631560,9770,9770,9770,9770,0
|
|
20230821,132200,22631560,9770,9770,9770,9770,0
|
|
20230821,132100,22631560,9770,9770,9770,9770,0
|
|
20230821,132000,22631560,9770,9770,9770,9770,0
|
|
20230821,131900,22631560,9770,9770,9770,9770,0
|
|
20230821,131800,22631560,9770,9770,9770,9770,0
|
|
20230821,131700,22631560,9770,9770,9770,9770,0
|
|
20230821,131600,22631560,9770,9770,9770,9770,66
|
|
20230821,131500,21986740,9780,9780,9780,9780,0
|
|
20230821,131400,21986740,9780,9780,9780,9780,0
|
|
20230821,131300,21986740,9780,9780,9780,9780,0
|
|
20230821,131200,21986740,9780,9780,9780,9780,0
|
|
20230821,131100,21986740,9780,9780,9780,9780,1
|
|
20230821,131000,21976960,9770,9770,9770,9770,29
|
|
20230821,130900,21693630,9770,9770,9770,9770,15
|
|
20230821,130800,21547080,9780,9780,9780,9780,0
|
|
20230821,130700,21547080,9780,9780,9780,9780,0
|
|
20230821,130600,21547080,9780,9780,9780,9780,0
|
|
20230821,130500,21547080,9780,9780,9780,9780,0
|
|
20230821,130400,21547080,9780,9780,9780,9780,0
|
|
20230821,130300,21547080,9780,9780,9780,9780,0
|
|
20230821,130200,21547080,9780,9780,9780,9780,0
|
|
20230821,130100,21547080,9780,9780,9780,9780,0
|
|
20230821,130000,21547080,9780,9780,9780,9780,0
|
|
20230821,125900,21547080,9780,9780,9780,9780,0
|
|
20230821,125800,21547080,9780,9780,9780,9780,0
|
|
20230821,125700,21547080,9780,9780,9780,9780,0
|
|
20230821,125600,21547080,9780,9780,9780,9780,0
|
|
20230821,125500,21547080,9780,9780,9780,9780,0
|
|
20230821,125400,21547080,9780,9780,9780,9780,0
|
|
20230821,125300,21547080,9780,9780,9780,9780,0
|
|
20230821,125200,21547080,9780,9780,9780,9780,0
|
|
20230821,125100,21547080,9780,9780,9780,9780,0
|
|
20230821,125000,21547080,9780,9780,9780,9780,0
|
|
20230821,124900,21547080,9780,9780,9780,9780,0
|
|
20230821,124800,21547080,9780,9780,9780,9780,0
|
|
20230821,124700,21547080,9780,9780,9780,9780,10
|
|
20230821,124600,21449280,9770,9770,9770,9770,0
|
|
20230821,124500,21449280,9770,9770,9770,9770,0
|
|
20230821,124400,21449280,9770,9770,9770,9770,0
|
|
20230821,124300,21449280,9770,9770,9770,9770,0
|
|
20230821,124200,21449280,9770,9770,9770,9770,0
|
|
20230821,124100,21449280,9770,9770,9770,9770,40
|
|
20230821,124000,21058480,9770,9770,9770,9770,0
|
|
20230821,123900,21058480,9770,9770,9770,9770,0
|
|
20230821,123800,21058480,9770,9770,9770,9770,0
|
|
20230821,123700,21058480,9770,9770,9770,9770,0
|
|
20230821,123600,21058480,9770,9770,9770,9770,33
|
|
20230821,123500,20736070,9770,9770,9770,9770,0
|
|
20230821,123400,20736070,9770,9770,9770,9770,0
|
|
20230821,123300,20736070,9770,9770,9770,9770,0
|
|
20230821,123200,20736070,9770,9770,9770,9770,1
|
|
20230821,123100,20726300,9790,9790,9790,9790,0
|
|
20230821,123000,20726300,9790,9790,9790,9790,150
|
|
20230821,122900,19257800,9780,9780,9780,9780,0
|
|
20230821,122800,19257800,9780,9780,9780,9780,0
|
|
20230821,122700,19257800,9780,9780,9780,9780,0
|
|
20230821,122600,19257800,9780,9780,9780,9780,0
|
|
20230821,122500,19257800,9780,9780,9780,9780,2
|
|
20230821,122400,19238240,9790,9790,9790,9790,0
|
|
20230821,122300,19238240,9790,9790,9790,9790,0
|
|
20230821,122200,19238240,9790,9790,9790,9790,0
|
|
20230821,122100,19238240,9790,9790,9790,9790,0
|
|
20230821,122000,19238240,9790,9790,9790,9790,0
|
|
20230821,121900,19238240,9790,9790,9790,9790,0
|
|
20230821,121800,19238240,9790,9790,9790,9790,0
|
|
20230821,121700,19238240,9790,9790,9790,9790,0
|
|
20230821,121600,19238240,9790,9790,9790,9790,0
|
|
20230821,121500,19238240,9790,9790,9790,9790,0
|
|
20230821,121400,19238240,9790,9790,9790,9790,0
|
|
20230821,121300,19238240,9790,9790,9790,9790,0
|
|
20230821,121200,19238240,9790,9790,9790,9790,0
|
|
20230821,121100,19238240,9790,9790,9790,9790,0
|
|
20230821,121000,19238240,9790,9790,9790,9790,0
|
|
20230821,120900,19238240,9790,9790,9790,9790,4
|
|
20230821,120800,19199080,9790,9790,9790,9790,0
|
|
20230821,120700,19199080,9790,9780,9790,9780,14
|
|
20230821,120600,19062030,9780,9780,9780,9780,0
|
|
20230821,120500,19062030,9780,9780,9780,9780,0
|
|
20230821,120400,19062030,9780,9780,9780,9780,0
|
|
20230821,120300,19062030,9780,9780,9790,9780,3
|
|
20230821,120200,19032680,9780,9780,9780,9780,0
|
|
20230821,120100,19032680,9780,9780,9780,9780,0
|
|
20230821,120000,19032680,9780,9780,9780,9780,0
|
|
20230821,115900,19032680,9780,9780,9780,9780,5
|
|
20230821,115800,18983780,9770,9770,9770,9770,0
|
|
20230821,115700,18983780,9770,9770,9770,9770,0
|
|
20230821,115600,18983780,9770,9770,9770,9770,0
|
|
20230821,115500,18983780,9770,9770,9770,9770,0
|
|
20230821,115400,18983780,9770,9770,9770,9770,0
|
|
20230821,115300,18983780,9770,9770,9770,9770,11
|
|
20230821,115200,18876310,9770,9770,9770,9770,0
|
|
20230821,115100,18876310,9770,9770,9770,9770,0
|
|
20230821,115000,18876310,9770,9770,9770,9770,0
|
|
20230821,114900,18876310,9770,9770,9770,9770,0
|
|
20230821,114800,18876310,9770,9770,9770,9770,0
|
|
20230821,114700,18876310,9770,9770,9770,9770,0
|
|
20230821,114600,18876310,9770,9770,9770,9770,4
|
|
20230821,114500,18837230,9770,9770,9770,9770,0
|
|
20230821,114400,18837230,9770,9770,9770,9770,1
|
|
20230821,114300,18827460,9770,9770,9770,9770,0
|
|
20230821,114200,18827460,9770,9770,9770,9770,0
|
|
20230821,114100,18827460,9770,9770,9770,9770,0
|
|
20230821,114000,18827460,9770,9770,9770,9770,1
|
|
20230821,113900,18817690,9770,9770,9770,9770,23
|
|
20230821,113800,18592980,9770,9770,9770,9770,0
|
|
20230821,113700,18592980,9770,9770,9770,9770,0
|
|
20230821,113600,18592980,9770,9770,9770,9770,0
|
|
20230821,113500,18592980,9770,9770,9770,9770,0
|
|
20230821,113400,18592980,9770,9770,9770,9770,0
|
|
20230821,113300,18592980,9770,9770,9770,9770,0
|
|
20230821,113200,18592980,9770,9770,9770,9770,0
|
|
20230821,113100,18592980,9770,9770,9770,9770,0
|
|
20230821,113000,18592980,9770,9770,9770,9770,0
|
|
20230821,112900,18592980,9770,9770,9770,9770,0
|
|
20230821,112800,18592980,9770,9770,9770,9770,0
|
|
20230821,112700,18592980,9770,9770,9770,9770,10
|
|
20230821,112600,18495280,9780,9780,9780,9780,35
|
|
20230821,112500,18152980,9790,9790,9790,9790,5
|
|
20230821,112400,18104030,9790,9790,9790,9790,0
|
|
20230821,112300,18104030,9790,9790,9790,9790,0
|
|
20230821,112200,18104030,9790,9790,9790,9790,2
|
|
20230821,112100,18084450,9790,9790,9790,9790,0
|
|
20230821,112000,18084450,9790,9790,9790,9790,96
|
|
20230821,111900,17144610,9780,9780,9780,9780,0
|
|
20230821,111800,17144610,9780,9780,9780,9780,0
|
|
20230821,111700,17144610,9780,9780,9780,9780,0
|
|
20230821,111600,17144610,9780,9780,9780,9780,0
|
|
20230821,111500,17144610,9780,9780,9780,9780,0
|
|
20230821,111400,17144610,9780,9780,9780,9780,0
|
|
20230821,111300,17144610,9780,9780,9780,9780,2
|
|
20230821,111200,17125050,9780,9780,9780,9780,0
|
|
20230821,111100,17125050,9780,9780,9780,9780,0
|
|
20230821,111000,17125050,9780,9780,9780,9780,0
|
|
20230821,110900,17125050,9780,9780,9780,9780,0
|
|
20230821,110800,17125050,9780,9780,9780,9780,0
|
|
20230821,110700,17125050,9780,9780,9780,9780,0
|
|
20230821,110600,17125050,9780,9780,9780,9780,0
|
|
20230821,110500,17125050,9780,9780,9780,9780,0
|
|
20230821,110400,17125050,9780,9780,9780,9780,0
|
|
20230821,110300,17125050,9780,9780,9780,9780,0
|
|
20230821,110200,17125050,9780,9780,9780,9780,0
|
|
20230821,110100,17125050,9780,9780,9780,9780,0
|
|
20230821,110000,17125050,9780,9780,9780,9780,5
|
|
20230821,105900,17076150,9780,9780,9780,9780,0
|
|
20230821,105800,17076150,9780,9780,9780,9780,48
|
|
20230821,105700,16606710,9790,9790,9790,9790,0
|
|
20230821,105600,16606710,9790,9790,9790,9790,0
|
|
20230821,105500,16606710,9790,9790,9790,9790,0
|
|
20230821,105400,16606710,9790,9790,9790,9790,0
|
|
20230821,105300,16606710,9790,9790,9790,9790,9
|
|
20230821,105200,16518600,9790,9790,9790,9790,0
|
|
20230821,105100,16518600,9790,9790,9790,9790,3
|
|
20230821,105000,16489230,9800,9800,9800,9800,0
|
|
20230821,104900,16489230,9800,9800,9800,9800,0
|
|
20230821,104800,16489230,9800,9800,9800,9800,0
|
|
20230821,104700,16489230,9800,9800,9800,9800,0
|
|
20230821,104600,16489230,9800,9800,9800,9800,0
|
|
20230821,104500,16489230,9800,9800,9800,9800,0
|
|
20230821,104400,16489230,9800,9800,9800,9800,0
|
|
20230821,104300,16489230,9800,9800,9800,9800,0
|
|
20230821,104200,16489230,9800,9800,9800,9800,0
|
|
20230821,104100,16489230,9800,9800,9800,9800,0
|
|
20230821,104000,16489230,9800,9800,9800,9800,1
|
|
20230821,103900,16479430,9800,9800,9800,9800,1
|
|
20230821,103800,16469630,9790,9790,9790,9790,0
|
|
20230821,103700,16469630,9790,9790,9790,9790,0
|
|
20230821,103600,16469630,9790,9790,9790,9790,1
|
|
20230821,103500,16459840,9800,9800,9800,9800,10
|
|
20230821,103400,16361840,9800,9800,9800,9800,0
|
|
20230821,103300,16361840,9800,9800,9800,9800,0
|
|
20230821,103200,16361840,9800,9800,9800,9800,0
|
|
20230821,103100,16361840,9800,9800,9800,9800,1
|
|
20230821,103000,16352040,9780,9780,9780,9780,0
|
|
20230821,102900,16352040,9780,9780,9780,9780,0
|
|
20230821,102800,16352040,9780,9780,9780,9780,0
|
|
20230821,102700,16352040,9780,9780,9780,9780,0
|
|
20230821,102600,16352040,9780,9810,9810,9780,7
|
|
20230821,102500,16283500,9790,9790,9790,9790,0
|
|
20230821,102400,16283500,9790,9790,9790,9790,0
|
|
20230821,102300,16283500,9790,9790,9790,9790,0
|
|
20230821,102200,16283500,9790,9790,9790,9790,0
|
|
20230821,102100,16283500,9790,9790,9790,9790,0
|
|
20230821,102000,16283500,9790,9790,9790,9790,0
|
|
20230821,101900,16283500,9790,9790,9790,9790,0
|
|
20230821,101800,16283500,9790,9790,9790,9790,0
|
|
20230821,101700,16283500,9790,9790,9790,9790,0
|
|
20230821,101600,16283500,9790,9790,9790,9790,1
|
|
20230821,101500,16273710,9800,9800,9800,9800,201
|
|
20230821,101400,14303910,9810,9810,9810,9810,0
|
|
20230821,101300,14303910,9810,9810,9810,9810,138
|
|
20230821,101200,12950130,9810,9810,9810,9810,21
|
|
20230821,101100,12744120,9810,9810,9810,9810,0
|
|
20230821,101000,12744120,9810,9810,9810,9810,0
|
|
20230821,100900,12744120,9810,9810,9810,9810,0
|
|
20230821,100800,12744120,9810,9810,9810,9810,2
|
|
20230821,100700,12724500,9820,9820,9820,9820,4
|
|
20230821,100600,12685220,9820,9820,9820,9820,1
|
|
20230821,100500,12675400,9820,9820,9820,9820,0
|
|
20230821,100400,12675400,9820,9820,9820,9820,0
|
|
20230821,100300,12675400,9820,9820,9820,9820,0
|
|
20230821,100200,12675400,9820,9820,9820,9820,0
|
|
20230821,100100,12675400,9820,9820,9820,9820,0
|
|
20230821,100000,12675400,9820,9820,9820,9820,0
|
|
20230821,095900,12675400,9820,9820,9820,9820,0
|
|
20230821,095800,12675400,9820,9820,9820,9820,215
|
|
20230821,095700,10564100,9820,9820,9820,9820,0
|
|
20230821,095600,10564100,9820,9820,9820,9820,0
|
|
20230821,095500,10564100,9820,9820,9820,9820,1
|
|
20230821,095400,10554280,9820,9820,9820,9820,0
|
|
20230821,095300,10554280,9820,9820,9820,9820,0
|
|
20230821,095200,10554280,9820,9820,9820,9820,4
|
|
20230821,095100,10515000,9820,9820,9820,9820,2
|
|
20230821,095000,10495360,9810,9810,9810,9810,0
|
|
20230821,094900,10495360,9810,9810,9810,9810,0
|
|
20230821,094800,10495360,9810,9810,9810,9810,0
|
|
20230821,094700,10495360,9810,9810,9810,9810,0
|
|
20230821,094600,10495360,9810,9810,9810,9810,13
|
|
20230821,094500,10367830,9810,9810,9810,9810,0
|
|
20230821,094400,10367830,9810,9810,9810,9810,0
|
|
20230821,094300,10367830,9810,9810,9810,9810,0
|
|
20230821,094200,10367830,9810,9810,9810,9810,0
|
|
20230821,094100,10367830,9810,9800,9810,9800,5
|
|
20230821,094000,10318810,9800,9800,9800,9800,1
|
|
20230821,093900,10309010,9800,9800,9800,9800,2
|
|
20230821,093800,10289410,9800,9800,9800,9800,5
|
|
20230821,093700,10240410,9800,9800,9800,9800,2
|
|
20230821,093600,10220810,9800,9800,9800,9800,6
|
|
20230821,093500,10162010,9820,9820,9820,9820,87
|
|
20230821,093400,9307670,9820,9800,9820,9800,6
|
|
20230821,093300,9248830,9800,9790,9800,9790,26
|
|
20230821,093200,8994210,9790,9790,9790,9790,5
|
|
20230821,093100,8945260,9790,9730,9790,9730,51
|
|
20230821,093000,8448970,9730,9730,9730,9730,0
|
|
20230821,092900,8448970,9730,9730,9730,9730,0
|
|
20230821,092800,8448970,9730,9730,9730,9730,0
|
|
20230821,092700,8448970,9730,9730,9730,9730,0
|
|
20230821,092600,8448970,9730,9730,9730,9730,30
|
|
20230821,092500,8157070,9730,9740,9740,9730,70
|
|
20230821,092400,7475920,9730,9760,9760,9730,638
|
|
20230821,092300,1260150,9770,9770,9770,9770,0
|
|
20230821,092200,1260150,9770,9770,9770,9770,10
|
|
20230821,092100,1162450,9770,9770,9770,9770,35
|
|
20230821,092000,820500,9770,9770,9770,9770,0
|
|
20230821,091900,820500,9770,9770,9770,9770,11
|
|
20230821,091800,713030,9770,9770,9770,9770,0
|
|
20230821,091700,713030,9770,9770,9770,9770,0
|
|
20230821,091600,713030,9770,9770,9770,9770,8
|
|
20230821,091500,634870,9770,9770,9770,9770,0
|
|
20230821,091400,634870,9770,9770,9770,9770,3
|
|
20230821,091300,605560,9770,9770,9770,9770,2
|
|
20230821,091200,586020,9770,9770,9770,9770,0
|
|
20230821,091100,586020,9770,9770,9770,9770,1
|
|
20230821,091000,576250,9770,9770,9770,9770,1
|
|
20230821,090900,566480,9770,9770,9770,9770,0
|
|
20230821,090800,566480,9770,9770,9770,9770,0
|
|
20230821,090700,566480,9770,9770,9770,9770,11
|
|
20230821,090600,459010,9770,9770,9770,9770,0
|
|
20230821,090500,459010,9770,9770,9770,9770,11
|
|
20230821,090400,351540,9750,9750,9750,9750,0
|
|
20230821,090300,351540,9750,9750,9750,9750,0
|
|
20230821,090200,351540,9750,9750,9750,9750,0
|
|
20230821,090100,351540,9750,9760,9760,9750,13
|
|
20230821,090000,224710,9770,9770,9770,9770,23
|