645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194200,201327130,14350,14350,14350,14350,198
|
|
20230821,194100,201327130,14350,14350,14350,14350,0
|
|
20230821,194000,201327130,14350,14350,14350,14350,0
|
|
20230821,193900,201327130,14350,14350,14350,14350,0
|
|
20230821,193800,201327130,14350,14350,14350,14350,0
|
|
20230821,193700,201327130,14350,14350,14350,14350,0
|
|
20230821,193600,201327130,14350,14350,14350,14350,0
|
|
20230821,193500,201327130,14350,14350,14350,14350,0
|
|
20230821,193400,201327130,14350,14350,14350,14350,0
|
|
20230821,193300,201327130,14350,14350,14350,14350,0
|
|
20230821,193200,201327130,14350,14350,14350,14350,0
|
|
20230821,193100,201327130,14350,14350,14350,14350,0
|
|
20230821,193000,201327130,14350,14350,14350,14350,0
|
|
20230821,192900,201327130,14350,14350,14350,14350,0
|
|
20230821,192800,201327130,14350,14350,14350,14350,0
|
|
20230821,192700,201327130,14350,14350,14350,14350,0
|
|
20230821,192600,201327130,14350,14350,14350,14350,0
|
|
20230821,192500,201327130,14350,14350,14350,14350,0
|
|
20230821,192400,201327130,14350,14350,14350,14350,0
|
|
20230821,192300,201327130,14350,14350,14350,14350,0
|
|
20230821,192200,201327130,14350,14350,14350,14350,0
|
|
20230821,192100,201327130,14350,14350,14350,14350,0
|
|
20230821,192000,201327130,14350,14350,14350,14350,0
|
|
20230821,191900,201327130,14350,14350,14350,14350,0
|
|
20230821,191800,201327130,14350,14350,14350,14350,0
|
|
20230821,191700,201327130,14350,14350,14350,14350,0
|
|
20230821,191600,201327130,14350,14350,14350,14350,0
|
|
20230821,191500,201327130,14350,14350,14350,14350,0
|
|
20230821,191400,201327130,14350,14350,14350,14350,0
|
|
20230821,191300,201327130,14350,14350,14350,14350,0
|
|
20230821,191200,201327130,14350,14350,14350,14350,198
|
|
20230821,191100,201327130,14350,14350,14350,14350,0
|
|
20230821,191000,201327130,14350,14350,14350,14350,0
|
|
20230821,190900,201327130,14350,14350,14350,14350,0
|
|
20230821,190800,201327130,14350,14350,14350,14350,0
|
|
20230821,190700,201327130,14350,14350,14350,14350,0
|
|
20230821,190600,201327130,14350,14350,14350,14350,0
|
|
20230821,190500,201327130,14350,14350,14350,14350,0
|
|
20230821,190400,201327130,14350,14350,14350,14350,0
|
|
20230821,190300,201327130,14350,14350,14350,14350,0
|
|
20230821,190200,201327130,14350,14350,14350,14350,0
|
|
20230821,190100,201327130,14350,14350,14350,14350,0
|
|
20230821,190000,201327130,14350,14350,14350,14350,0
|
|
20230821,185900,201327130,14350,14350,14350,14350,0
|
|
20230821,185800,201327130,14350,14350,14350,14350,0
|
|
20230821,185700,201327130,14350,14350,14350,14350,0
|
|
20230821,185600,201327130,14350,14350,14350,14350,0
|
|
20230821,185500,201327130,14350,14350,14350,14350,0
|
|
20230821,185400,201327130,14350,14350,14350,14350,0
|
|
20230821,185300,201327130,14350,14350,14350,14350,0
|
|
20230821,185200,201327130,14350,14350,14350,14350,0
|
|
20230821,185100,201327130,14350,14350,14350,14350,0
|
|
20230821,185000,201327130,14350,14350,14350,14350,0
|
|
20230821,184900,201327130,14350,14350,14350,14350,0
|
|
20230821,184800,201327130,14350,14350,14350,14350,0
|
|
20230821,184700,201327130,14350,14350,14350,14350,0
|
|
20230821,184600,201327130,14350,14350,14350,14350,0
|
|
20230821,184500,201327130,14350,14350,14350,14350,0
|
|
20230821,184400,201327130,14350,14350,14350,14350,0
|
|
20230821,184300,201327130,14350,14350,14350,14350,0
|
|
20230821,184200,201327130,14350,14350,14350,14350,198
|
|
20230821,184100,201327130,14350,14350,14350,14350,0
|
|
20230821,184000,201327130,14350,14350,14350,14350,0
|
|
20230821,183900,201327130,14350,14350,14350,14350,0
|
|
20230821,183800,201327130,14350,14350,14350,14350,0
|
|
20230821,183700,201327130,14350,14350,14350,14350,0
|
|
20230821,183600,201327130,14350,14350,14350,14350,0
|
|
20230821,183500,201327130,14350,14350,14350,14350,0
|
|
20230821,183400,201327130,14350,14350,14350,14350,0
|
|
20230821,183300,201327130,14350,14350,14350,14350,0
|
|
20230821,183200,201327130,14350,14350,14350,14350,0
|
|
20230821,183100,201327130,14350,14350,14350,14350,0
|
|
20230821,183000,201327130,14350,14350,14350,14350,0
|
|
20230821,182900,201327130,14350,14350,14350,14350,0
|
|
20230821,182800,201327130,14350,14350,14350,14350,0
|
|
20230821,182700,201327130,14350,14350,14350,14350,0
|
|
20230821,182600,201327130,14350,14350,14350,14350,0
|
|
20230821,182500,201327130,14350,14350,14350,14350,0
|
|
20230821,182400,201327130,14350,14350,14350,14350,0
|
|
20230821,182300,201327130,14350,14350,14350,14350,0
|
|
20230821,182200,201327130,14350,14350,14350,14350,0
|
|
20230821,182100,201327130,14350,14350,14350,14350,0
|
|
20230821,182000,201327130,14350,14350,14350,14350,0
|
|
20230821,181900,201327130,14350,14350,14350,14350,0
|
|
20230821,181800,201327130,14350,14350,14350,14350,0
|
|
20230821,181700,201327130,14350,14350,14350,14350,0
|
|
20230821,181600,201327130,14350,14350,14350,14350,0
|
|
20230821,181500,201327130,14350,14350,14350,14350,0
|
|
20230821,181400,201327130,14350,14350,14350,14350,0
|
|
20230821,181300,201327130,14350,14350,14350,14350,0
|
|
20230821,181200,201327130,14350,14350,14350,14350,198
|
|
20230821,181100,201327130,14350,14350,14350,14350,0
|
|
20230821,181000,201327130,14350,14350,14350,14350,0
|
|
20230821,180900,201327130,14350,14350,14350,14350,0
|
|
20230821,180800,201327130,14350,14350,14350,14350,0
|
|
20230821,180700,201327130,14350,14350,14350,14350,0
|
|
20230821,180600,201327130,14350,14350,14350,14350,0
|
|
20230821,180500,201327130,14350,14350,14350,14350,0
|
|
20230821,180400,201327130,14350,14350,14350,14350,0
|
|
20230821,180300,201327130,14350,14350,14350,14350,0
|
|
20230821,180200,201327130,14350,14350,14350,14350,0
|
|
20230821,180100,201327130,14350,14350,14350,14350,0
|
|
20230821,180000,201327130,14350,14350,14350,14350,0
|
|
20230821,175900,201327130,14350,14350,14350,14350,0
|
|
20230821,175800,201327130,14350,14350,14350,14350,0
|
|
20230821,175700,201327130,14350,14350,14350,14350,0
|
|
20230821,175600,201327130,14350,14350,14350,14350,0
|
|
20230821,175500,201327130,14350,14350,14350,14350,0
|
|
20230821,175400,201327130,14350,14350,14350,14350,0
|
|
20230821,175300,201327130,14350,14350,14350,14350,0
|
|
20230821,175200,201327130,14350,14350,14350,14350,0
|
|
20230821,175100,201327130,14350,14350,14350,14350,0
|
|
20230821,175000,201327130,14350,14350,14350,14350,0
|
|
20230821,174900,201327130,14350,14350,14350,14350,0
|
|
20230821,174800,201327130,14350,14350,14350,14350,0
|
|
20230821,174700,201327130,14350,14350,14350,14350,0
|
|
20230821,174600,201327130,14350,14350,14350,14350,0
|
|
20230821,174500,201327130,14350,14350,14350,14350,0
|
|
20230821,174400,201327130,14350,14350,14350,14350,0
|
|
20230821,174300,201327130,14350,14350,14350,14350,0
|
|
20230821,174200,201327130,14350,14350,14350,14350,198
|
|
20230821,174100,201327130,14350,14350,14350,14350,0
|
|
20230821,174000,201327130,14350,14350,14350,14350,0
|
|
20230821,173900,201327130,14350,14350,14350,14350,0
|
|
20230821,173800,201327130,14350,14350,14350,14350,0
|
|
20230821,173700,201327130,14350,14350,14350,14350,0
|
|
20230821,173600,201327130,14350,14350,14350,14350,0
|
|
20230821,173500,201327130,14350,14350,14350,14350,0
|
|
20230821,173400,201327130,14350,14350,14350,14350,0
|
|
20230821,173300,201327130,14350,14350,14350,14350,0
|
|
20230821,173200,201327130,14350,14350,14350,14350,0
|
|
20230821,173100,201327130,14350,14350,14350,14350,0
|
|
20230821,173000,201327130,14350,14350,14350,14350,0
|
|
20230821,172900,201327130,14350,14350,14350,14350,0
|
|
20230821,172800,201327130,14350,14350,14350,14350,0
|
|
20230821,172700,201327130,14350,14350,14350,14350,0
|
|
20230821,172600,201327130,14350,14350,14350,14350,0
|
|
20230821,172500,201327130,14350,14350,14350,14350,0
|
|
20230821,172400,201327130,14350,14350,14350,14350,0
|
|
20230821,172300,201327130,14350,14350,14350,14350,0
|
|
20230821,172200,201327130,14350,14350,14350,14350,0
|
|
20230821,172100,201327130,14350,14350,14350,14350,0
|
|
20230821,172000,201327130,14350,14350,14350,14350,0
|
|
20230821,171900,201327130,14350,14350,14350,14350,0
|
|
20230821,171800,201327130,14350,14350,14350,14350,0
|
|
20230821,171700,201327130,14350,14350,14350,14350,0
|
|
20230821,171600,201327130,14350,14350,14350,14350,0
|
|
20230821,171500,201327130,14350,14350,14350,14350,0
|
|
20230821,171400,201327130,14350,14350,14350,14350,0
|
|
20230821,171300,201327130,14350,14350,14350,14350,0
|
|
20230821,171200,201327130,14350,14350,14350,14350,198
|
|
20230821,171100,201327130,14350,14350,14350,14350,0
|
|
20230821,171000,201327130,14350,14350,14350,14350,0
|
|
20230821,170900,201327130,14350,14350,14350,14350,0
|
|
20230821,170800,201327130,14350,14350,14350,14350,0
|
|
20230821,170700,201327130,14350,14350,14350,14350,0
|
|
20230821,170600,201327130,14350,14350,14350,14350,0
|
|
20230821,170500,201327130,14350,14350,14350,14350,0
|
|
20230821,170400,201327130,14350,14350,14350,14350,0
|
|
20230821,170300,201327130,14350,14350,14350,14350,0
|
|
20230821,170200,201327130,14350,14350,14350,14350,0
|
|
20230821,170100,201327130,14350,14350,14350,14350,0
|
|
20230821,170000,201327130,14350,14350,14350,14350,0
|
|
20230821,165900,201327130,14350,14350,14350,14350,0
|
|
20230821,165800,201327130,14350,14350,14350,14350,0
|
|
20230821,165700,201327130,14350,14350,14350,14350,0
|
|
20230821,165600,201327130,14350,14350,14350,14350,0
|
|
20230821,165500,201327130,14350,14350,14350,14350,0
|
|
20230821,165400,201327130,14350,14350,14350,14350,0
|
|
20230821,165300,201327130,14350,14350,14350,14350,0
|
|
20230821,165200,201327130,14350,14350,14350,14350,0
|
|
20230821,165100,201327130,14350,14350,14350,14350,0
|
|
20230821,165000,201327130,14350,14350,14350,14350,0
|
|
20230821,164900,201327130,14350,14350,14350,14350,0
|
|
20230821,164800,201327130,14350,14350,14350,14350,0
|
|
20230821,164700,201327130,14350,14350,14350,14350,0
|
|
20230821,164600,201327130,14350,14350,14350,14350,0
|
|
20230821,164500,201327130,14350,14350,14350,14350,0
|
|
20230821,164400,201327130,14350,14350,14350,14350,0
|
|
20230821,164300,201327130,14350,14350,14350,14350,0
|
|
20230821,164200,201327130,14350,14350,14350,14350,198
|
|
20230821,164100,201327130,14350,14350,14350,14350,0
|
|
20230821,164000,201327130,14350,14350,14350,14350,0
|
|
20230821,163900,201327130,14350,14350,14350,14350,0
|
|
20230821,163800,201327130,14350,14350,14350,14350,0
|
|
20230821,163700,201327130,14350,14350,14350,14350,0
|
|
20230821,163600,201327130,14350,14350,14350,14350,0
|
|
20230821,163500,201327130,14350,14350,14350,14350,0
|
|
20230821,163400,201327130,14350,14350,14350,14350,0
|
|
20230821,163300,201327130,14350,14350,14350,14350,0
|
|
20230821,163200,201327130,14350,14350,14350,14350,0
|
|
20230821,163100,201327130,14350,14350,14350,14350,0
|
|
20230821,163000,201327130,14350,14350,14350,14350,0
|
|
20230821,162900,201327130,14350,14350,14350,14350,0
|
|
20230821,162800,201327130,14350,14350,14350,14350,0
|
|
20230821,162700,201327130,14350,14350,14350,14350,0
|
|
20230821,162600,201327130,14350,14350,14350,14350,0
|
|
20230821,162500,201327130,14350,14350,14350,14350,0
|
|
20230821,162400,201327130,14350,14350,14350,14350,0
|
|
20230821,162300,201327130,14350,14350,14350,14350,0
|
|
20230821,162200,201327130,14350,14350,14350,14350,0
|
|
20230821,162100,201327130,14350,14350,14350,14350,0
|
|
20230821,162000,201327130,14350,14350,14350,14350,0
|
|
20230821,161900,201327130,14350,14350,14350,14350,0
|
|
20230821,161800,201327130,14350,14350,14350,14350,0
|
|
20230821,161700,201327130,14350,14350,14350,14350,0
|
|
20230821,161600,201327130,14350,14350,14350,14350,0
|
|
20230821,161500,201327130,14350,14350,14350,14350,0
|
|
20230821,161400,201327130,14350,14350,14350,14350,0
|
|
20230821,161300,201327130,14350,14350,14350,14350,0
|
|
20230821,161200,201327130,14350,14350,14350,14350,198
|
|
20230821,161100,201327130,14350,14350,14350,14350,0
|
|
20230821,161000,201327130,14350,14350,14350,14350,0
|
|
20230821,160900,201327130,14350,14350,14350,14350,0
|
|
20230821,160800,201327130,14350,14350,14350,14350,0
|
|
20230821,160700,201327130,14350,14350,14350,14350,0
|
|
20230821,160600,201327130,14350,14350,14350,14350,0
|
|
20230821,160500,201327130,14350,14350,14350,14350,0
|
|
20230821,160400,201327130,14350,14350,14350,14350,0
|
|
20230821,160300,201327130,14350,14350,14350,14350,0
|
|
20230821,160200,201327130,14350,14350,14350,14350,0
|
|
20230821,160100,201327130,14350,14350,14350,14350,0
|
|
20230821,160000,201327130,14350,14350,14350,14350,0
|
|
20230821,155900,201327130,14350,14350,14350,14350,0
|
|
20230821,155800,201327130,14350,14350,14350,14350,0
|
|
20230821,155700,201327130,14350,14350,14350,14350,0
|
|
20230821,155600,201327130,14350,14350,14350,14350,0
|
|
20230821,155500,201327130,14350,14350,14350,14350,0
|
|
20230821,155400,201327130,14350,14350,14350,14350,0
|
|
20230821,155300,201327130,14350,14350,14350,14350,0
|
|
20230821,155200,201327130,14350,14350,14350,14350,0
|
|
20230821,155100,201327130,14350,14350,14350,14350,0
|
|
20230821,155000,201327130,14350,14350,14350,14350,0
|
|
20230821,154900,201327130,14350,14350,14350,14350,0
|
|
20230821,154800,201327130,14350,14350,14350,14350,0
|
|
20230821,154700,201327130,14350,14350,14350,14350,0
|
|
20230821,154600,201327130,14350,14350,14350,14350,0
|
|
20230821,154500,201327130,14350,14350,14350,14350,0
|
|
20230821,154400,201327130,14350,14350,14350,14350,0
|
|
20230821,154300,201327130,14350,14350,14350,14350,0
|
|
20230821,154200,201327130,14350,14350,14350,14350,198
|
|
20230821,154100,201327130,14350,14350,14350,14350,0
|
|
20230821,154000,201327130,14350,14350,14350,14350,0
|
|
20230821,153900,201327130,14350,14350,14350,14350,0
|
|
20230821,153800,201327130,14350,14350,14350,14350,0
|
|
20230821,153700,201327130,14350,14350,14350,14350,0
|
|
20230821,153600,201327130,14350,14350,14350,14350,0
|
|
20230821,153500,201327130,14350,14350,14350,14350,0
|
|
20230821,153400,201327130,14350,14350,14350,14350,0
|
|
20230821,153300,201327130,14350,14350,14350,14350,0
|
|
20230821,153200,201327130,14350,14350,14350,14350,0
|
|
20230821,153100,201327130,14350,14350,14350,14350,0
|
|
20230821,153000,201327130,14350,14350,14350,14350,198
|
|
20230821,152900,198485830,14370,14370,14370,14370,0
|
|
20230821,152800,198485830,14370,14370,14370,14370,0
|
|
20230821,152700,198485830,14370,14370,14370,14370,0
|
|
20230821,152600,198485830,14370,14370,14370,14370,0
|
|
20230821,152500,198485830,14370,14370,14370,14370,0
|
|
20230821,152400,198485830,14370,14370,14370,14370,0
|
|
20230821,152300,198485830,14370,14370,14370,14370,0
|
|
20230821,152200,198485830,14370,14370,14370,14370,0
|
|
20230821,152100,198485830,14370,14370,14370,14370,0
|
|
20230821,152000,198485830,14370,14370,14370,14370,0
|
|
20230821,151900,198485830,14370,14350,14370,14350,179
|
|
20230821,151800,195916790,14350,14350,14360,14350,5
|
|
20230821,151700,195845030,14360,14360,14360,14350,10
|
|
20230821,151600,195701490,14350,14350,14360,14350,9
|
|
20230821,151500,195572320,14350,14350,14350,14350,5
|
|
20230821,151400,195500570,14350,14350,14360,14350,34
|
|
20230821,151300,195012620,14360,14350,14360,14350,184
|
|
20230821,151200,192370920,14350,14350,14350,14350,6
|
|
20230821,151100,192284820,14360,14350,14360,14350,5
|
|
20230821,151000,192213050,14350,14360,14360,14350,10
|
|
20230821,150900,192069510,14350,14350,14350,14350,6
|
|
20230821,150800,191983410,14350,14350,14360,14350,5
|
|
20230821,150700,191911650,14350,14350,14360,14350,7
|
|
20230821,150600,191811180,14350,14360,14360,14350,17
|
|
20230821,150500,191567110,14360,14350,14360,14350,141
|
|
20230821,150400,189542420,14350,14350,14350,14350,5
|
|
20230821,150300,189470670,14350,14350,14350,14350,4
|
|
20230821,150200,189413270,14360,14350,14360,14350,3
|
|
20230821,150100,189370200,14340,14350,14420,14340,469
|
|
20230821,150000,182636720,14360,14350,14360,14350,11
|
|
20230821,145900,182478850,14350,14350,14350,14350,6
|
|
20230821,145800,182392750,14350,14350,14360,14350,3
|
|
20230821,145700,182349690,14370,14360,14370,14350,7
|
|
20230821,145600,182249180,14350,14350,14350,14350,6
|
|
20230821,145500,182163080,14350,14350,14350,14350,2
|
|
20230821,145400,182134380,14370,14350,14370,14350,4
|
|
20230821,145300,182076940,14350,14410,14410,14350,4
|
|
20230821,145200,182019420,14400,14360,14420,14350,490
|
|
20230821,145100,174967050,14360,14340,14370,14340,7
|
|
20230821,145000,174866610,14340,14340,14340,14340,83
|
|
20230821,144900,173676390,14340,14350,14350,14340,8
|
|
20230821,144800,173561650,14340,14340,14360,14340,3
|
|
20230821,144700,173518610,14340,14340,14340,14340,1
|
|
20230821,144600,173504270,14340,14330,14380,14330,38
|
|
20230821,144500,172959170,14330,14330,14340,14330,9
|
|
20230821,144400,172830170,14330,14330,14330,14330,3
|
|
20230821,144300,172787180,14330,14330,14340,14330,10
|
|
20230821,144200,172643860,14330,14330,14330,14330,4
|
|
20230821,144100,172586540,14330,14330,14340,14330,11
|
|
20230821,144000,172428870,14330,14330,14330,14330,5
|
|
20230821,143900,172357220,14330,14330,14340,14330,7
|
|
20230821,143800,172256880,14330,14330,14340,14330,6
|
|
20230821,143700,172170890,14340,14340,14340,14330,6
|
|
20230821,143600,172084890,14330,14340,14340,14330,10
|
|
20230821,143500,171941550,14330,14330,14340,14330,18
|
|
20230821,143400,171683480,14340,14330,14340,14330,5
|
|
20230821,143300,171611820,14330,14330,14340,14330,8
|
|
20230821,143200,171497160,14330,14330,14350,14330,10
|
|
20230821,143100,171353800,14330,14350,14350,14330,2
|
|
20230821,143000,171325120,14330,14330,14330,14330,2
|
|
20230821,142900,171296460,14330,14380,14380,14330,3
|
|
20230821,142800,171253380,14330,14390,14390,14330,8
|
|
20230821,142700,171138380,14370,14370,14370,14370,1
|
|
20230821,142600,171124010,14410,14410,14410,14410,1
|
|
20230821,142500,171109600,14410,14410,14410,14410,2
|
|
20230821,142400,171080780,14400,14410,14410,14400,13
|
|
20230821,142300,170893570,14400,14370,14410,14370,538
|
|
20230821,142200,163150010,14360,14360,14360,14360,0
|
|
20230821,142100,163150010,14360,14370,14370,14360,3
|
|
20230821,142000,163106910,14370,14370,14370,14370,0
|
|
20230821,141900,163106910,14370,14370,14370,14370,1
|
|
20230821,141800,163092540,14350,14350,14350,14350,0
|
|
20230821,141700,163092540,14350,14330,14350,14330,288
|
|
20230821,141600,158964620,14360,14370,14370,14360,3
|
|
20230821,141500,158921530,14370,14370,14370,14370,0
|
|
20230821,141400,158921530,14370,14370,14370,14370,0
|
|
20230821,141300,158921530,14370,14380,14380,14370,2
|
|
20230821,141200,158892780,14380,14380,14380,14380,1
|
|
20230821,141100,158878400,14370,14370,14370,14370,0
|
|
20230821,141000,158878400,14370,14370,14370,14370,1
|
|
20230821,140900,158864030,14380,14360,14380,14360,6
|
|
20230821,140800,158777780,14370,14370,14370,14370,0
|
|
20230821,140700,158777780,14370,14370,14370,14370,0
|
|
20230821,140600,158777780,14370,14370,14370,14370,1
|
|
20230821,140500,158763410,14370,14370,14370,14370,18
|
|
20230821,140400,158504750,14370,14360,14370,14360,2
|
|
20230821,140300,158476020,14380,14380,14380,14380,0
|
|
20230821,140200,158476020,14380,14380,14380,14380,0
|
|
20230821,140100,158476020,14380,14320,14380,14320,108
|
|
20230821,140000,156929400,14320,14320,14320,14320,1
|
|
20230821,135900,156915080,14320,14320,14320,14320,6
|
|
20230821,135800,156829160,14320,14320,14320,14320,0
|
|
20230821,135700,156829160,14320,14320,14320,14320,1
|
|
20230821,135600,156814840,14320,14320,14320,14320,2
|
|
20230821,135500,156786200,14330,14330,14330,14330,0
|
|
20230821,135400,156786200,14330,14330,14330,14330,0
|
|
20230821,135300,156786200,14330,14330,14330,14330,0
|
|
20230821,135200,156786200,14330,14330,14330,14330,2
|
|
20230821,135100,156757540,14340,14340,14340,14340,0
|
|
20230821,135000,156757540,14340,14340,14340,14340,9
|
|
20230821,134900,156628480,14300,14300,14300,14300,70
|
|
20230821,134800,155627480,14340,14340,14340,14340,3
|
|
20230821,134700,155584460,14340,14340,14340,14340,0
|
|
20230821,134600,155584460,14340,14340,14340,14340,2
|
|
20230821,134500,155555780,14340,14340,14340,14340,0
|
|
20230821,134400,155555780,14340,14390,14390,14340,3
|
|
20230821,134300,155512670,14390,14390,14390,14390,1
|
|
20230821,134200,155498280,14360,14360,14360,14360,59
|
|
20230821,134100,154651040,14390,14390,14390,14390,5
|
|
20230821,134000,154579090,14390,14380,14390,14380,408
|
|
20230821,133900,148709400,14380,14380,14380,14380,0
|
|
20230821,133800,148709400,14380,14380,14380,14380,1
|
|
20230821,133700,148695020,14380,14380,14380,14380,0
|
|
20230821,133600,148695020,14380,14380,14380,14380,5
|
|
20230821,133500,148623120,14380,14380,14380,14380,0
|
|
20230821,133400,148623120,14380,14380,14380,14380,0
|
|
20230821,133300,148623120,14380,14380,14380,14380,0
|
|
20230821,133200,148623120,14380,14380,14380,14380,76
|
|
20230821,133100,147530240,14380,14380,14380,14380,1
|
|
20230821,133000,147515860,14380,14380,14380,14380,101
|
|
20230821,132900,146063480,14380,14380,14380,14380,0
|
|
20230821,132800,146063480,14380,14380,14380,14380,4
|
|
20230821,132700,146005960,14380,14380,14380,14380,0
|
|
20230821,132600,146005960,14380,14380,14380,14380,1
|
|
20230821,132500,145991580,14380,14380,14380,14380,0
|
|
20230821,132400,145991580,14380,14380,14380,14380,3
|
|
20230821,132300,145948440,14350,14350,14350,14350,0
|
|
20230821,132200,145948440,14350,14350,14350,14350,0
|
|
20230821,132100,145948440,14350,14360,14360,14350,39
|
|
20230821,132000,145388760,14390,14390,14390,14390,3
|
|
20230821,131900,145345590,14390,14390,14390,14390,0
|
|
20230821,131800,145345590,14390,14400,14400,14390,44
|
|
20230821,131700,144712170,14400,14400,14400,14400,64
|
|
20230821,131600,143790570,14390,14390,14400,14390,87
|
|
20230821,131500,142538040,14390,14380,14390,14380,162
|
|
20230821,131400,140207590,14370,14350,14370,14350,162
|
|
20230821,131300,137881420,14350,14360,14360,14350,91
|
|
20230821,131200,136574970,14360,14360,14360,14360,64
|
|
20230821,131100,135655930,14360,14280,14360,14280,356
|
|
20230821,131000,130562440,14280,14280,14280,14280,95
|
|
20230821,130900,129205840,14280,14280,14280,14280,61
|
|
20230821,130800,128334760,14280,14280,14280,14280,34
|
|
20230821,130700,127849240,14280,14280,14280,14280,0
|
|
20230821,130600,127849240,14280,14280,14280,14230,8
|
|
20230821,130500,127735050,14280,14280,14280,14280,0
|
|
20230821,130400,127735050,14280,14280,14280,14280,3
|
|
20230821,130300,127692210,14280,14280,14280,14280,0
|
|
20230821,130200,127692210,14280,14280,14280,14280,3
|
|
20230821,130100,127649370,14280,14280,14280,14280,0
|
|
20230821,130000,127649370,14280,14280,14280,14280,4
|
|
20230821,125900,127592250,14280,14280,14280,14280,0
|
|
20230821,125800,127592250,14280,14230,14280,14230,24
|
|
20230821,125700,127250380,14280,14230,14280,14230,20
|
|
20230821,125600,126965630,14280,14280,14280,14280,0
|
|
20230821,125500,126965630,14280,14230,14280,14230,27
|
|
20230821,125400,126580920,14230,14230,14230,14230,1
|
|
20230821,125300,126566690,14230,14280,14280,14230,20
|
|
20230821,125200,126281940,14280,14280,14280,14280,0
|
|
20230821,125100,126281940,14280,14280,14280,14230,27
|
|
20230821,125000,125897230,14230,14230,14230,14230,0
|
|
20230821,124900,125897230,14230,14280,14280,14230,20
|
|
20230821,124800,125612480,14280,14280,14280,14280,0
|
|
20230821,124700,125612480,14280,14280,14280,14230,23
|
|
20230821,124600,125284890,14280,14280,14280,14280,1
|
|
20230821,124500,125270610,14280,14280,14280,14230,28
|
|
20230821,124400,124871620,14230,14230,14230,14230,18
|
|
20230821,124300,124615480,14280,14280,14280,14280,3
|
|
20230821,124200,124572640,14280,14230,14280,14230,24
|
|
20230821,124100,124230770,14280,14280,14280,14280,3
|
|
20230821,124000,124187930,14230,14230,14230,14230,17
|
|
20230821,123900,123946020,14280,14280,14280,14280,3
|
|
20230821,123800,123903180,14280,14230,14280,14230,25
|
|
20230821,123700,123547030,14280,14280,14280,14280,3
|
|
20230821,123600,123504190,14280,14280,14280,14280,1
|
|
20230821,123500,123489910,14300,14290,14300,14290,3
|
|
20230821,123400,123447020,14230,14300,14300,14230,18
|
|
20230821,123300,123190810,14300,14290,14300,14290,11
|
|
20230821,123200,123033520,14240,14240,14240,14240,16
|
|
20230821,123100,122805680,14300,14290,14300,14290,3
|
|
20230821,123000,122762790,14230,14230,14230,14230,17
|
|
20230821,122900,122520880,14300,14290,14300,14240,117
|
|
20230821,122800,120853050,14280,14280,14280,14280,1
|
|
20230821,122700,120838770,14300,14240,14300,14240,20
|
|
20230821,122600,120553810,14280,14300,14300,14280,2
|
|
20230821,122500,120525230,14300,14290,14300,14240,30
|
|
20230821,122400,120097270,14270,14270,14270,14270,0
|
|
20230821,122300,120097270,14270,14270,14270,14240,20
|
|
20230821,122200,119812390,14270,14270,14270,14270,3
|
|
20230821,122100,119769580,14230,14270,14270,14230,20
|
|
20230821,122000,119484860,14210,14210,14210,14210,0
|
|
20230821,121900,119484860,14210,14270,14270,14210,20
|
|
20230821,121800,119200480,14210,14210,14210,14210,0
|
|
20230821,121700,119200480,14210,14220,14270,14210,312
|
|
20230821,121600,114763300,14230,14250,14250,14220,522
|
|
20230821,121500,107328220,14270,14280,14280,14270,3
|
|
20230821,121400,107285400,14250,14250,14250,14250,17
|
|
20230821,121300,107043150,14280,14280,14280,14280,3
|
|
20230821,121200,107000310,14280,14250,14280,14250,24
|
|
20230821,121100,106658100,14280,14280,14280,14280,3
|
|
20230821,121000,106615260,14250,14250,14250,14250,17
|
|
20230821,120900,106373010,14280,14270,14280,14270,10
|
|
20230821,120800,106230220,14250,14250,14250,14250,17
|
|
20230821,120700,105987970,14280,14280,14280,14280,3
|
|
20230821,120600,105945130,14250,14250,14250,14250,17
|
|
20230821,120500,105702880,14280,14280,14280,14280,3
|
|
20230821,120400,105660040,14280,14280,14280,14250,24
|
|
20230821,120300,105317800,14280,14260,14280,14260,3
|
|
20230821,120200,105274990,14250,14250,14250,14250,9
|
|
20230821,120100,105146740,14260,14270,14270,14260,3
|
|
20230821,120000,105103950,14280,14250,14280,14250,189
|
|
20230821,115900,102409860,14250,14250,14250,14240,18
|
|
20230821,115800,102153450,14240,14240,14240,14240,10
|
|
20230821,115700,102011050,14240,14250,14250,14240,12
|
|
20230821,115600,101840140,14250,14250,14250,14240,16
|
|
20230821,115500,101612230,14250,14240,14250,14240,14
|
|
20230821,115400,101412840,14240,14240,14240,14240,9
|
|
20230821,115300,101284680,14250,14240,14250,14240,15
|
|
20230821,115200,101071020,14250,14240,14250,14240,12
|
|
20230821,115100,100900110,14240,14240,14240,14240,1
|
|
20230821,115000,100885870,14240,14250,14250,14240,13
|
|
20230821,114900,100700720,14250,14240,14250,14240,13
|
|
20230821,114800,100515560,14240,14250,14250,14240,12
|
|
20230821,114700,100344650,14250,14240,14250,14240,13
|
|
20230821,114600,100159500,14240,14250,14250,14240,18
|
|
20230821,114500,99903090,14240,14240,14240,14240,9
|
|
20230821,114400,99774930,14240,14250,14250,14240,12
|
|
20230821,114300,99604020,14240,14240,14240,14240,10
|
|
20230821,114200,99461620,14250,14250,14250,14240,18
|
|
20230821,114100,99205210,14240,14240,14240,14240,9
|
|
20230821,114000,99077050,14250,14250,14250,14240,15
|
|
20230821,113900,98863400,14250,14250,14260,14250,210
|
|
20230821,113800,95870850,14260,14260,14260,14250,39
|
|
20230821,113700,95315010,14280,14280,14280,14280,0
|
|
20230821,113600,95315010,14280,14260,14280,14260,45
|
|
20230821,113500,94672440,14250,14250,14250,14250,9
|
|
20230821,113400,94544190,14250,14260,14260,14250,212
|
|
20230821,113300,91523160,14250,14250,14250,14250,10
|
|
20230821,113200,91380660,14260,14260,14260,14250,17
|
|
20230821,113100,91138340,14250,14250,14250,14250,9
|
|
20230821,113000,91010090,14260,14260,14260,14250,17
|
|
20230821,112900,90767760,14280,14280,14280,14280,0
|
|
20230821,112800,90767760,14280,14260,14280,14260,10
|
|
20230821,112700,90625120,14260,14260,14260,14260,1
|
|
20230821,112600,90610860,14280,14280,14280,14260,91
|
|
20230821,112500,89312910,14280,14280,14280,14280,1
|
|
20230821,112400,89298630,14280,14280,14280,14280,4
|
|
20230821,112300,89241510,14280,14280,14280,14280,0
|
|
20230821,112200,89241510,14280,14280,14280,14280,3
|
|
20230821,112100,89198670,14280,14280,14280,14280,0
|
|
20230821,112000,89198670,14280,14280,14280,14280,11
|
|
20230821,111900,89041590,14280,14280,14280,14280,0
|
|
20230821,111800,89041590,14280,14280,14280,14280,4
|
|
20230821,111700,88984470,14280,14280,14280,14280,13
|
|
20230821,111600,88798830,14280,14270,14280,14270,3
|
|
20230821,111500,88756000,14270,14270,14270,14270,0
|
|
20230821,111400,88756000,14270,14270,14270,14270,4
|
|
20230821,111300,88698920,14270,14270,14270,14270,1
|
|
20230821,111200,88684650,14270,14250,14270,14250,168
|
|
20230821,111100,86290090,14250,14250,14250,14250,0
|
|
20230821,111000,86290090,14250,14270,14270,14250,6
|
|
20230821,110900,86204510,14280,14280,14280,14280,0
|
|
20230821,110800,86204510,14280,14280,14280,14280,4
|
|
20230821,110700,86147390,14280,14280,14280,14280,0
|
|
20230821,110600,86147390,14280,14280,14290,14280,599
|
|
20230821,110500,77592690,14290,14290,14290,14290,0
|
|
20230821,110400,77592690,14290,14280,14290,14280,4
|
|
20230821,110300,77535540,14300,14300,14300,14300,0
|
|
20230821,110200,77535540,14300,14290,14300,14290,16
|
|
20230821,110100,77306750,14270,14270,14270,14270,0
|
|
20230821,110000,77306750,14270,14240,14270,14240,24
|
|
20230821,105900,76964560,14240,14250,14260,14240,287
|
|
20230821,105800,72876050,14250,14250,14250,14250,4
|
|
20230821,105700,72819050,14240,14240,14240,14240,0
|
|
20230821,105600,72819050,14240,14250,14250,14240,5
|
|
20230821,105500,72747810,14250,14250,14250,14250,0
|
|
20230821,105400,72747810,14250,14250,14250,14250,4
|
|
20230821,105300,72690810,14250,14250,14250,14250,0
|
|
20230821,105200,72690810,14250,14250,14250,14250,4
|
|
20230821,105100,72633810,14250,14250,14250,14250,0
|
|
20230821,105000,72633810,14250,14250,14250,14240,5
|
|
20230821,104900,72562570,14240,14240,14240,14240,0
|
|
20230821,104800,72562570,14240,14240,14240,14240,0
|
|
20230821,104700,72562570,14240,14240,14240,14240,1
|
|
20230821,104600,72548330,14240,14240,14240,14240,0
|
|
20230821,104500,72548330,14240,14240,14240,14240,0
|
|
20230821,104400,72548330,14240,14240,14240,14240,0
|
|
20230821,104300,72548330,14240,14240,14240,14240,0
|
|
20230821,104200,72548330,14240,14240,14240,14240,1
|
|
20230821,104100,72534090,14240,14240,14240,14240,0
|
|
20230821,104000,72534090,14240,14240,14240,14240,0
|
|
20230821,103900,72534090,14240,14240,14240,14240,0
|
|
20230821,103800,72534090,14240,14240,14240,14240,0
|
|
20230821,103700,72534090,14240,14240,14240,14240,0
|
|
20230821,103600,72534090,14240,14240,14240,14240,12
|
|
20230821,103500,72363210,14240,14240,14240,14240,0
|
|
20230821,103400,72363210,14240,14240,14240,14240,0
|
|
20230821,103300,72363210,14240,14230,14240,14230,276
|
|
20230821,103200,68435270,14230,14230,14230,14230,30
|
|
20230821,103100,68008370,14230,14230,14230,14230,0
|
|
20230821,103000,68008370,14230,14230,14230,14230,1
|
|
20230821,102900,67994140,14270,14270,14270,14270,0
|
|
20230821,102800,67994140,14270,14270,14270,14270,0
|
|
20230821,102700,67994140,14270,14270,14270,14270,0
|
|
20230821,102600,67994140,14270,14270,14270,14270,0
|
|
20230821,102500,67994140,14270,14270,14270,14270,0
|
|
20230821,102400,67994140,14270,14270,14270,14270,0
|
|
20230821,102300,67994140,14270,14270,14270,14270,0
|
|
20230821,102200,67994140,14270,14250,14270,14250,581
|
|
20230821,102100,59714450,14260,14260,14260,14260,0
|
|
20230821,102000,59714450,14260,14260,14260,14260,0
|
|
20230821,101900,59714450,14260,14260,14260,14260,0
|
|
20230821,101800,59714450,14260,14270,14270,14260,24
|
|
20230821,101700,59372180,14270,14270,14270,14270,0
|
|
20230821,101600,59372180,14270,14270,14270,14270,0
|
|
20230821,101500,59372180,14270,14270,14270,14270,0
|
|
20230821,101400,59372180,14270,14270,14270,14270,0
|
|
20230821,101300,59372180,14270,14270,14270,14270,0
|
|
20230821,101200,59372180,14270,14270,14270,14270,0
|
|
20230821,101100,59372180,14270,14270,14270,14270,0
|
|
20230821,101000,59372180,14270,14270,14270,14270,7
|
|
20230821,100900,59272290,14290,14290,14290,14290,0
|
|
20230821,100800,59272290,14290,14290,14290,14290,0
|
|
20230821,100700,59272290,14290,14290,14290,14290,0
|
|
20230821,100600,59272290,14290,14290,14290,14290,0
|
|
20230821,100500,59272290,14290,14290,14290,14290,0
|
|
20230821,100400,59272290,14290,14290,14290,14290,0
|
|
20230821,100300,59272290,14290,14290,14290,14290,0
|
|
20230821,100200,59272290,14290,14290,14290,14290,82
|
|
20230821,100100,58100510,14290,14290,14290,14290,0
|
|
20230821,100000,58100510,14290,14290,14290,14290,0
|
|
20230821,095900,58100510,14290,14290,14290,14290,0
|
|
20230821,095800,58100510,14290,14250,14290,14250,610
|
|
20230821,095700,49406270,14230,14230,14230,14230,0
|
|
20230821,095600,49406270,14230,14250,14250,14230,519
|
|
20230821,095500,42010540,14250,14250,14250,14250,0
|
|
20230821,095400,42010540,14250,14250,14250,14250,0
|
|
20230821,095300,42010540,14250,14250,14250,14250,0
|
|
20230821,095200,42010540,14250,14250,14250,14250,0
|
|
20230821,095100,42010540,14250,14250,14250,14250,0
|
|
20230821,095000,42010540,14250,14250,14250,14250,0
|
|
20230821,094900,42010540,14250,14250,14260,14250,82
|
|
20230821,094800,40841920,14260,14260,14260,14260,0
|
|
20230821,094700,40841920,14260,14260,14260,14260,0
|
|
20230821,094600,40841920,14260,14260,14260,14260,0
|
|
20230821,094500,40841920,14260,14260,14260,14260,0
|
|
20230821,094400,40841920,14260,14230,14260,14230,24
|
|
20230821,094300,40500280,14230,14230,14230,14230,0
|
|
20230821,094200,40500280,14230,14230,14230,14230,2
|
|
20230821,094100,40471820,14260,14260,14260,14260,0
|
|
20230821,094000,40471820,14260,14260,14260,14260,0
|
|
20230821,093900,40471820,14260,14240,14260,14240,2
|
|
20230821,093800,40443320,14230,14230,14230,14230,0
|
|
20230821,093700,40443320,14230,14230,14230,14230,0
|
|
20230821,093600,40443320,14230,14230,14230,14230,0
|
|
20230821,093500,40443320,14230,14310,14310,14230,3
|
|
20230821,093400,40400520,14310,14310,14310,14260,9
|
|
20230821,093300,40271780,14310,14310,14310,14310,14
|
|
20230821,093200,40071440,14310,14310,14310,14310,2
|
|
20230821,093100,40042820,14310,14310,14310,14310,0
|
|
20230821,093000,40042820,14310,14320,14320,14260,186
|
|
20230821,092900,37387600,14320,14320,14320,14310,3
|
|
20230821,092800,37344650,14320,14360,14360,14310,456
|
|
20230821,092700,30815810,14360,14360,14360,14360,1
|
|
20230821,092600,30801450,14360,14360,14360,14360,1
|
|
20230821,092500,30787090,14360,14350,14360,14350,29
|
|
20230821,092400,30370670,14360,14370,14370,14350,52
|
|
20230821,092300,29624300,14370,14360,14380,14360,11
|
|
20230821,092200,29466310,14280,14250,14360,14250,1011
|
|
20230821,092100,15042310,14270,14270,14270,14240,729
|
|
20230821,092000,4653020,14270,14270,14270,14270,1
|
|
20230821,091900,4638750,14270,14260,14270,14260,7
|
|
20230821,091800,4538870,14270,14270,14270,14270,2
|
|
20230821,091700,4510330,14270,14270,14270,14270,5
|
|
20230821,091600,4438980,14270,14270,14270,14270,3
|
|
20230821,091500,4396170,14270,14270,14270,14270,3
|
|
20230821,091400,4353360,14270,14270,14270,14270,8
|
|
20230821,091300,4239200,14270,14260,14270,14260,3
|
|
20230821,091200,4196400,14270,14270,14270,14270,3
|
|
20230821,091100,4153590,14270,14270,14270,14270,2
|
|
20230821,091000,4125050,14270,14270,14270,14270,1
|
|
20230821,090900,4110780,14280,14280,14280,14280,4
|
|
20230821,090800,4053660,14280,14280,14280,14280,5
|
|
20230821,090700,3982260,14280,14270,14280,14270,13
|
|
20230821,090600,3796740,14270,14260,14270,14260,3
|
|
20230821,090500,3753940,14270,14270,14270,14270,7
|
|
20230821,090400,3654050,14270,14270,14270,14270,2
|
|
20230821,090300,3625510,14270,14270,14270,14270,6
|
|
20230821,090200,3539890,14270,14270,14270,14270,6
|
|
20230821,090100,3454270,14270,14270,14270,14270,1
|
|
20230821,090000,3440000,14260,14210,14270,14210,242
|