659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195600,121250570,12900,12900,12900,12900,555
|
|
20230821,195500,121250570,12900,12900,12900,12900,0
|
|
20230821,195400,121250570,12900,12900,12900,12900,0
|
|
20230821,195300,121250570,12900,12900,12900,12900,0
|
|
20230821,195200,121250570,12900,12900,12900,12900,0
|
|
20230821,195100,121250570,12900,12900,12900,12900,0
|
|
20230821,195000,121250570,12900,12900,12900,12900,0
|
|
20230821,194900,121250570,12900,12900,12900,12900,0
|
|
20230821,194800,121250570,12900,12900,12900,12900,0
|
|
20230821,194700,121250570,12900,12900,12900,12900,0
|
|
20230821,194600,121250570,12900,12900,12900,12900,0
|
|
20230821,194500,121250570,12900,12900,12900,12900,0
|
|
20230821,194400,121250570,12900,12900,12900,12900,0
|
|
20230821,194300,121250570,12900,12900,12900,12900,0
|
|
20230821,194200,121250570,12900,12900,12900,12900,0
|
|
20230821,194100,121250570,12900,12900,12900,12900,0
|
|
20230821,194000,121250570,12900,12900,12900,12900,0
|
|
20230821,193900,121250570,12900,12900,12900,12900,0
|
|
20230821,193800,121250570,12900,12900,12900,12900,0
|
|
20230821,193700,121250570,12900,12900,12900,12900,0
|
|
20230821,193600,121250570,12900,12900,12900,12900,0
|
|
20230821,193500,121250570,12900,12900,12900,12900,0
|
|
20230821,193400,121250570,12900,12900,12900,12900,0
|
|
20230821,193300,121250570,12900,12900,12900,12900,0
|
|
20230821,193200,121250570,12900,12900,12900,12900,0
|
|
20230821,193100,121250570,12900,12900,12900,12900,0
|
|
20230821,193000,121250570,12900,12900,12900,12900,0
|
|
20230821,192900,121250570,12900,12900,12900,12900,0
|
|
20230821,192800,121250570,12900,12900,12900,12900,0
|
|
20230821,192700,121250570,12900,12900,12900,12900,0
|
|
20230821,192600,121250570,12900,12900,12900,12900,555
|
|
20230821,192500,121250570,12900,12900,12900,12900,0
|
|
20230821,192400,121250570,12900,12900,12900,12900,0
|
|
20230821,192300,121250570,12900,12900,12900,12900,0
|
|
20230821,192200,121250570,12900,12900,12900,12900,0
|
|
20230821,192100,121250570,12900,12900,12900,12900,0
|
|
20230821,192000,121250570,12900,12900,12900,12900,0
|
|
20230821,191900,121250570,12900,12900,12900,12900,0
|
|
20230821,191800,121250570,12900,12900,12900,12900,0
|
|
20230821,191700,121250570,12900,12900,12900,12900,0
|
|
20230821,191600,121250570,12900,12900,12900,12900,0
|
|
20230821,191500,121250570,12900,12900,12900,12900,0
|
|
20230821,191400,121250570,12900,12900,12900,12900,0
|
|
20230821,191300,121250570,12900,12900,12900,12900,0
|
|
20230821,191200,121250570,12900,12900,12900,12900,0
|
|
20230821,191100,121250570,12900,12900,12900,12900,0
|
|
20230821,191000,121250570,12900,12900,12900,12900,0
|
|
20230821,190900,121250570,12900,12900,12900,12900,0
|
|
20230821,190800,121250570,12900,12900,12900,12900,0
|
|
20230821,190700,121250570,12900,12900,12900,12900,0
|
|
20230821,190600,121250570,12900,12900,12900,12900,0
|
|
20230821,190500,121250570,12900,12900,12900,12900,0
|
|
20230821,190400,121250570,12900,12900,12900,12900,0
|
|
20230821,190300,121250570,12900,12900,12900,12900,0
|
|
20230821,190200,121250570,12900,12900,12900,12900,0
|
|
20230821,190100,121250570,12900,12900,12900,12900,0
|
|
20230821,190000,121250570,12900,12900,12900,12900,0
|
|
20230821,185900,121250570,12900,12900,12900,12900,0
|
|
20230821,185800,121250570,12900,12900,12900,12900,0
|
|
20230821,185700,121250570,12900,12900,12900,12900,0
|
|
20230821,185600,121250570,12900,12900,12900,12900,555
|
|
20230821,185500,121250570,12900,12900,12900,12900,0
|
|
20230821,185400,121250570,12900,12900,12900,12900,0
|
|
20230821,185300,121250570,12900,12900,12900,12900,0
|
|
20230821,185200,121250570,12900,12900,12900,12900,0
|
|
20230821,185100,121250570,12900,12900,12900,12900,0
|
|
20230821,185000,121250570,12900,12900,12900,12900,0
|
|
20230821,184900,121250570,12900,12900,12900,12900,0
|
|
20230821,184800,121250570,12900,12900,12900,12900,0
|
|
20230821,184700,121250570,12900,12900,12900,12900,0
|
|
20230821,184600,121250570,12900,12900,12900,12900,0
|
|
20230821,184500,121250570,12900,12900,12900,12900,0
|
|
20230821,184400,121250570,12900,12900,12900,12900,0
|
|
20230821,184300,121250570,12900,12900,12900,12900,0
|
|
20230821,184200,121250570,12900,12900,12900,12900,0
|
|
20230821,184100,121250570,12900,12900,12900,12900,0
|
|
20230821,184000,121250570,12900,12900,12900,12900,0
|
|
20230821,183900,121250570,12900,12900,12900,12900,0
|
|
20230821,183800,121250570,12900,12900,12900,12900,0
|
|
20230821,183700,121250570,12900,12900,12900,12900,0
|
|
20230821,183600,121250570,12900,12900,12900,12900,0
|
|
20230821,183500,121250570,12900,12900,12900,12900,0
|
|
20230821,183400,121250570,12900,12900,12900,12900,0
|
|
20230821,183300,121250570,12900,12900,12900,12900,0
|
|
20230821,183200,121250570,12900,12900,12900,12900,0
|
|
20230821,183100,121250570,12900,12900,12900,12900,0
|
|
20230821,183000,121250570,12900,12900,12900,12900,0
|
|
20230821,182900,121250570,12900,12900,12900,12900,0
|
|
20230821,182800,121250570,12900,12900,12900,12900,0
|
|
20230821,182700,121250570,12900,12900,12900,12900,0
|
|
20230821,182600,121250570,12900,12900,12900,12900,555
|
|
20230821,182500,121250570,12900,12900,12900,12900,0
|
|
20230821,182400,121250570,12900,12900,12900,12900,0
|
|
20230821,182300,121250570,12900,12900,12900,12900,0
|
|
20230821,182200,121250570,12900,12900,12900,12900,0
|
|
20230821,182100,121250570,12900,12900,12900,12900,0
|
|
20230821,182000,121250570,12900,12900,12900,12900,0
|
|
20230821,181900,121250570,12900,12900,12900,12900,0
|
|
20230821,181800,121250570,12900,12900,12900,12900,0
|
|
20230821,181700,121250570,12900,12900,12900,12900,0
|
|
20230821,181600,121250570,12900,12900,12900,12900,0
|
|
20230821,181500,121250570,12900,12900,12900,12900,0
|
|
20230821,181400,121250570,12900,12900,12900,12900,0
|
|
20230821,181300,121250570,12900,12900,12900,12900,0
|
|
20230821,181200,121250570,12900,12900,12900,12900,0
|
|
20230821,181100,121250570,12900,12900,12900,12900,0
|
|
20230821,181000,121250570,12900,12900,12900,12900,0
|
|
20230821,180900,121250570,12900,12900,12900,12900,0
|
|
20230821,180800,121250570,12900,12900,12900,12900,0
|
|
20230821,180700,121250570,12900,12900,12900,12900,0
|
|
20230821,180600,121250570,12900,12900,12900,12900,0
|
|
20230821,180500,121250570,12900,12900,12900,12900,0
|
|
20230821,180400,121250570,12900,12900,12900,12900,0
|
|
20230821,180300,121250570,12900,12900,12900,12900,0
|
|
20230821,180200,121250570,12900,12900,12900,12900,0
|
|
20230821,180100,121250570,12900,12900,12900,12900,0
|
|
20230821,180000,121250570,12900,12900,12900,12900,0
|
|
20230821,175900,121250570,12900,12900,12900,12900,0
|
|
20230821,175800,121250570,12900,12900,12900,12900,0
|
|
20230821,175700,121250570,12900,12900,12900,12900,0
|
|
20230821,175600,121250570,12900,12900,12900,12900,555
|
|
20230821,175500,121250570,12900,12900,12900,12900,0
|
|
20230821,175400,121250570,12900,12900,12900,12900,0
|
|
20230821,175300,121250570,12900,12900,12900,12900,0
|
|
20230821,175200,121250570,12900,12900,12900,12900,0
|
|
20230821,175100,121250570,12900,12900,12900,12900,0
|
|
20230821,175000,121250570,12900,12900,12900,12900,0
|
|
20230821,174900,121250570,12900,12900,12900,12900,0
|
|
20230821,174800,121250570,12900,12900,12900,12900,0
|
|
20230821,174700,121250570,12900,12900,12900,12900,0
|
|
20230821,174600,121250570,12900,12900,12900,12900,0
|
|
20230821,174500,121250570,12900,12900,12900,12900,0
|
|
20230821,174400,121250570,12900,12900,12900,12900,0
|
|
20230821,174300,121250570,12900,12900,12900,12900,0
|
|
20230821,174200,121250570,12900,12900,12900,12900,0
|
|
20230821,174100,121250570,12900,12900,12900,12900,0
|
|
20230821,174000,121250570,12900,12900,12900,12900,0
|
|
20230821,173900,121250570,12900,12900,12900,12900,0
|
|
20230821,173800,121250570,12900,12900,12900,12900,0
|
|
20230821,173700,121250570,12900,12900,12900,12900,0
|
|
20230821,173600,121250570,12900,12900,12900,12900,0
|
|
20230821,173500,121250570,12900,12900,12900,12900,0
|
|
20230821,173400,121250570,12900,12900,12900,12900,0
|
|
20230821,173300,121250570,12900,12900,12900,12900,0
|
|
20230821,173200,121250570,12900,12900,12900,12900,0
|
|
20230821,173100,121250570,12900,12900,12900,12900,0
|
|
20230821,173000,121250570,12900,12900,12900,12900,0
|
|
20230821,172900,121250570,12900,12900,12900,12900,0
|
|
20230821,172800,121250570,12900,12900,12900,12900,0
|
|
20230821,172700,121250570,12900,12900,12900,12900,0
|
|
20230821,172600,121250570,12900,12900,12900,12900,555
|
|
20230821,172500,121250570,12900,12900,12900,12900,0
|
|
20230821,172400,121250570,12900,12900,12900,12900,0
|
|
20230821,172300,121250570,12900,12900,12900,12900,0
|
|
20230821,172200,121250570,12900,12900,12900,12900,0
|
|
20230821,172100,121250570,12900,12900,12900,12900,0
|
|
20230821,172000,121250570,12900,12900,12900,12900,0
|
|
20230821,171900,121250570,12900,12900,12900,12900,0
|
|
20230821,171800,121250570,12900,12900,12900,12900,0
|
|
20230821,171700,121250570,12900,12900,12900,12900,0
|
|
20230821,171600,121250570,12900,12900,12900,12900,0
|
|
20230821,171500,121250570,12900,12900,12900,12900,0
|
|
20230821,171400,121250570,12900,12900,12900,12900,0
|
|
20230821,171300,121250570,12900,12900,12900,12900,0
|
|
20230821,171200,121250570,12900,12900,12900,12900,0
|
|
20230821,171100,121250570,12900,12900,12900,12900,0
|
|
20230821,171000,121250570,12900,12900,12900,12900,0
|
|
20230821,170900,121250570,12900,12900,12900,12900,0
|
|
20230821,170800,121250570,12900,12900,12900,12900,0
|
|
20230821,170700,121250570,12900,12900,12900,12900,0
|
|
20230821,170600,121250570,12900,12900,12900,12900,0
|
|
20230821,170500,121250570,12900,12900,12900,12900,0
|
|
20230821,170400,121250570,12900,12900,12900,12900,0
|
|
20230821,170300,121250570,12900,12900,12900,12900,0
|
|
20230821,170200,121250570,12900,12900,12900,12900,0
|
|
20230821,170100,121250570,12900,12900,12900,12900,0
|
|
20230821,170000,121250570,12900,12900,12900,12900,0
|
|
20230821,165900,121250570,12900,12900,12900,12900,0
|
|
20230821,165800,121250570,12900,12900,12900,12900,0
|
|
20230821,165700,121250570,12900,12900,12900,12900,0
|
|
20230821,165600,121250570,12900,12900,12900,12900,555
|
|
20230821,165500,121250570,12900,12900,12900,12900,0
|
|
20230821,165400,121250570,12900,12900,12900,12900,0
|
|
20230821,165300,121250570,12900,12900,12900,12900,0
|
|
20230821,165200,121250570,12900,12900,12900,12900,0
|
|
20230821,165100,121250570,12900,12900,12900,12900,0
|
|
20230821,165000,121250570,12900,12900,12900,12900,0
|
|
20230821,164900,121250570,12900,12900,12900,12900,0
|
|
20230821,164800,121250570,12900,12900,12900,12900,0
|
|
20230821,164700,121250570,12900,12900,12900,12900,0
|
|
20230821,164600,121250570,12900,12900,12900,12900,0
|
|
20230821,164500,121250570,12900,12900,12900,12900,0
|
|
20230821,164400,121250570,12900,12900,12900,12900,0
|
|
20230821,164300,121250570,12900,12900,12900,12900,0
|
|
20230821,164200,121250570,12900,12900,12900,12900,0
|
|
20230821,164100,121250570,12900,12900,12900,12900,0
|
|
20230821,164000,121250570,12900,12900,12900,12900,0
|
|
20230821,163900,121250570,12900,12900,12900,12900,0
|
|
20230821,163800,121250570,12900,12900,12900,12900,0
|
|
20230821,163700,121250570,12900,12900,12900,12900,0
|
|
20230821,163600,121250570,12900,12900,12900,12900,0
|
|
20230821,163500,121250570,12900,12900,12900,12900,0
|
|
20230821,163400,121250570,12900,12900,12900,12900,0
|
|
20230821,163300,121250570,12900,12900,12900,12900,0
|
|
20230821,163200,121250570,12900,12900,12900,12900,0
|
|
20230821,163100,121250570,12900,12900,12900,12900,0
|
|
20230821,163000,121250570,12900,12900,12900,12900,0
|
|
20230821,162900,121250570,12900,12900,12900,12900,0
|
|
20230821,162800,121250570,12900,12900,12900,12900,0
|
|
20230821,162700,121250570,12900,12900,12900,12900,0
|
|
20230821,162600,121250570,12900,12900,12900,12900,555
|
|
20230821,162500,121250570,12900,12900,12900,12900,0
|
|
20230821,162400,121250570,12900,12900,12900,12900,0
|
|
20230821,162300,121250570,12900,12900,12900,12900,0
|
|
20230821,162200,121250570,12900,12900,12900,12900,0
|
|
20230821,162100,121250570,12900,12900,12900,12900,0
|
|
20230821,162000,121250570,12900,12900,12900,12900,0
|
|
20230821,161900,121250570,12900,12900,12900,12900,0
|
|
20230821,161800,121250570,12900,12900,12900,12900,0
|
|
20230821,161700,121250570,12900,12900,12900,12900,0
|
|
20230821,161600,121250570,12900,12900,12900,12900,0
|
|
20230821,161500,121250570,12900,12900,12900,12900,0
|
|
20230821,161400,121250570,12900,12900,12900,12900,0
|
|
20230821,161300,121250570,12900,12900,12900,12900,0
|
|
20230821,161200,121250570,12900,12900,12900,12900,0
|
|
20230821,161100,121250570,12900,12900,12900,12900,0
|
|
20230821,161000,121250570,12900,12900,12900,12900,0
|
|
20230821,160900,121250570,12900,12900,12900,12900,0
|
|
20230821,160800,121250570,12900,12900,12900,12900,0
|
|
20230821,160700,121250570,12900,12900,12900,12900,0
|
|
20230821,160600,121250570,12900,12900,12900,12900,0
|
|
20230821,160500,121250570,12900,12900,12900,12900,0
|
|
20230821,160400,121250570,12900,12900,12900,12900,0
|
|
20230821,160300,121250570,12900,12900,12900,12900,0
|
|
20230821,160200,121250570,12900,12900,12900,12900,0
|
|
20230821,160100,121250570,12900,12900,12900,12900,0
|
|
20230821,160000,121250570,12900,12900,12900,12900,0
|
|
20230821,155900,121250570,12900,12900,12900,12900,0
|
|
20230821,155800,121250570,12900,12900,12900,12900,0
|
|
20230821,155700,121250570,12900,12900,12900,12900,0
|
|
20230821,155600,121250570,12900,12900,12900,12900,555
|
|
20230821,155500,121250570,12900,12900,12900,12900,0
|
|
20230821,155400,121250570,12900,12900,12900,12900,0
|
|
20230821,155300,121250570,12900,12900,12900,12900,0
|
|
20230821,155200,121250570,12900,12900,12900,12900,0
|
|
20230821,155100,121250570,12900,12900,12900,12900,0
|
|
20230821,155000,121250570,12900,12900,12900,12900,0
|
|
20230821,154900,121250570,12900,12900,12900,12900,0
|
|
20230821,154800,121250570,12900,12900,12900,12900,0
|
|
20230821,154700,121250570,12900,12900,12900,12900,0
|
|
20230821,154600,121250570,12900,12900,12900,12900,0
|
|
20230821,154500,121250570,12900,12900,12900,12900,0
|
|
20230821,154400,121250570,12900,12900,12900,12900,0
|
|
20230821,154300,121250570,12900,12900,12900,12900,0
|
|
20230821,154200,121250570,12900,12900,12900,12900,0
|
|
20230821,154100,121250570,12900,12900,12900,12900,0
|
|
20230821,154000,121250570,12900,12900,12900,12900,0
|
|
20230821,153900,121250570,12900,12900,12900,12900,0
|
|
20230821,153800,121250570,12900,12900,12900,12900,0
|
|
20230821,153700,121250570,12900,12900,12900,12900,0
|
|
20230821,153600,121250570,12900,12900,12900,12900,0
|
|
20230821,153500,121250570,12900,12900,12900,12900,0
|
|
20230821,153400,121250570,12900,12900,12900,12900,0
|
|
20230821,153300,121250570,12900,12900,12900,12900,0
|
|
20230821,153200,121250570,12900,12900,12900,12900,0
|
|
20230821,153100,121250570,12900,12900,12900,12900,0
|
|
20230821,153000,121250570,12900,12900,12900,12900,555
|
|
20230821,152900,114091070,12950,12950,12950,12950,0
|
|
20230821,152800,114091070,12950,12950,12950,12950,0
|
|
20230821,152700,114091070,12950,12950,12950,12950,0
|
|
20230821,152600,114091070,12950,12950,12950,12950,0
|
|
20230821,152500,114091070,12950,12950,12950,12950,0
|
|
20230821,152400,114091070,12950,12950,12950,12950,0
|
|
20230821,152300,114091070,12950,12950,12950,12950,0
|
|
20230821,152200,114091070,12950,12950,12950,12950,0
|
|
20230821,152100,114091070,12950,12950,12950,12950,0
|
|
20230821,152000,114091070,12950,12950,12950,12950,0
|
|
20230821,151900,114091070,12950,12950,12950,12950,20
|
|
20230821,151800,113832070,13000,13000,13000,13000,0
|
|
20230821,151700,113832070,13000,12960,13000,12960,2
|
|
20230821,151600,113806110,12960,12950,12960,12950,510
|
|
20230821,151500,107201510,13000,12950,13000,12950,4
|
|
20230821,151400,107149600,12950,12950,12950,12950,311
|
|
20230821,151300,103122150,12960,12960,12960,12960,1
|
|
20230821,151200,103109190,12960,12960,12960,12960,2
|
|
20230821,151100,103083270,12960,12960,12960,12960,0
|
|
20230821,151000,103083270,12960,12970,12970,12960,4
|
|
20230821,150900,103031410,12980,12980,12980,12980,1
|
|
20230821,150800,103018430,12970,12970,12970,12970,0
|
|
20230821,150700,103018430,12970,12970,12970,12970,0
|
|
20230821,150600,103018430,12970,12970,12970,12970,0
|
|
20230821,150500,103018430,12970,12970,12970,12970,0
|
|
20230821,150400,103018430,12970,12950,12970,12950,267
|
|
20230821,150300,99555540,12960,12970,12970,12960,659
|
|
20230821,150200,91012520,13000,13000,13000,13000,0
|
|
20230821,150100,91012520,13000,13000,13000,13000,0
|
|
20230821,150000,91012520,13000,13000,13000,13000,0
|
|
20230821,145900,91012520,13000,13000,13000,13000,0
|
|
20230821,145800,91012520,13000,13000,13000,13000,0
|
|
20230821,145700,91012520,13000,13000,13000,13000,0
|
|
20230821,145600,91012520,13000,13000,13000,13000,3
|
|
20230821,145500,90973520,12970,12970,12970,12970,10
|
|
20230821,145400,90843820,12970,12970,13000,12970,67
|
|
20230821,145300,89974530,12970,12970,12970,12970,1
|
|
20230821,145200,89961560,12980,12980,12980,12980,488
|
|
20230821,145100,83627320,12980,12990,12990,12980,294
|
|
20230821,145000,79810930,13000,13000,13000,13000,0
|
|
20230821,144900,79810930,13000,13000,13000,13000,0
|
|
20230821,144800,79810930,13000,13010,13010,13000,324
|
|
20230821,144700,75598920,13010,13010,13010,13010,0
|
|
20230821,144600,75598920,13010,13010,13010,13010,23
|
|
20230821,144500,75299690,13000,13000,13000,13000,1
|
|
20230821,144400,75286690,13010,13010,13010,13010,0
|
|
20230821,144300,75286690,13010,13010,13010,13010,0
|
|
20230821,144200,75286690,13010,13010,13010,13010,76
|
|
20230821,144100,74297930,13010,13010,13010,13010,0
|
|
20230821,144000,74297930,13010,13010,13010,13010,0
|
|
20230821,143900,74297930,13010,13010,13010,13010,0
|
|
20230821,143800,74297930,13010,13010,13010,13010,0
|
|
20230821,143700,74297930,13010,13010,13010,13010,0
|
|
20230821,143600,74297930,13010,13010,13010,13010,0
|
|
20230821,143500,74297930,13010,13010,13010,13010,0
|
|
20230821,143400,74297930,13010,13010,13010,13010,0
|
|
20230821,143300,74297930,13010,13010,13010,13010,0
|
|
20230821,143200,74297930,13010,13010,13010,13010,0
|
|
20230821,143100,74297930,13010,13010,13010,13000,156
|
|
20230821,143000,72269820,13010,13010,13010,13010,20
|
|
20230821,142900,72009620,13020,13060,13060,13020,46
|
|
20230821,142800,71410560,13070,13070,13070,13070,0
|
|
20230821,142700,71410560,13070,13070,13070,13070,0
|
|
20230821,142600,71410560,13070,13070,13070,13070,0
|
|
20230821,142500,71410560,13070,13070,13070,13070,0
|
|
20230821,142400,71410560,13070,13070,13070,13070,0
|
|
20230821,142300,71410560,13070,13070,13070,13070,0
|
|
20230821,142200,71410560,13070,13070,13070,13070,0
|
|
20230821,142100,71410560,13070,13070,13070,13070,0
|
|
20230821,142000,71410560,13070,13070,13070,13070,0
|
|
20230821,141900,71410560,13070,13070,13070,13070,100
|
|
20230821,141800,70103560,13070,13070,13070,13070,0
|
|
20230821,141700,70103560,13070,13070,13070,13070,0
|
|
20230821,141600,70103560,13070,13070,13070,13070,0
|
|
20230821,141500,70103560,13070,13070,13070,13070,0
|
|
20230821,141400,70103560,13070,13070,13070,13070,42
|
|
20230821,141300,69554620,13070,13070,13070,13070,7
|
|
20230821,141200,69463130,13070,13070,13070,13070,21
|
|
20230821,141100,69188660,13010,13010,13010,13010,0
|
|
20230821,141000,69188660,13010,13010,13010,13010,0
|
|
20230821,140900,69188660,13010,13010,13010,13010,16
|
|
20230821,140800,68980500,13010,13010,13010,13010,3
|
|
20230821,140700,68941470,13070,13070,13070,13070,1
|
|
20230821,140600,68928400,13010,13010,13010,13010,0
|
|
20230821,140500,68928400,13010,13010,13010,13010,0
|
|
20230821,140400,68928400,13010,13010,13010,13010,1
|
|
20230821,140300,68915390,13010,13020,13020,13010,20
|
|
20230821,140200,68655180,13070,13070,13070,13070,0
|
|
20230821,140100,68655180,13070,13070,13070,13070,0
|
|
20230821,140000,68655180,13070,13070,13070,13070,0
|
|
20230821,135900,68655180,13070,13070,13070,13070,0
|
|
20230821,135800,68655180,13070,13070,13070,13070,16
|
|
20230821,135700,68446060,13010,13010,13010,13010,0
|
|
20230821,135600,68446060,13010,13010,13010,13010,0
|
|
20230821,135500,68446060,13010,13010,13010,13010,0
|
|
20230821,135400,68446060,13010,13010,13010,13010,0
|
|
20230821,135300,68446060,13010,13010,13010,13010,0
|
|
20230821,135200,68446060,13010,13010,13010,13010,0
|
|
20230821,135100,68446060,13010,13040,13040,13010,13
|
|
20230821,135000,68276800,13050,13050,13050,13050,0
|
|
20230821,134900,68276800,13050,13050,13050,13050,0
|
|
20230821,134800,68276800,13050,13050,13050,13050,7
|
|
20230821,134700,68185450,13050,13050,13050,13050,0
|
|
20230821,134600,68185450,13050,13050,13050,13050,0
|
|
20230821,134500,68185450,13050,13050,13050,13050,0
|
|
20230821,134400,68185450,13050,13050,13050,13050,98
|
|
20230821,134300,66906550,13050,13050,13050,13050,0
|
|
20230821,134200,66906550,13050,13050,13050,13050,0
|
|
20230821,134100,66906550,13050,13050,13050,13050,0
|
|
20230821,134000,66906550,13050,13050,13050,13050,0
|
|
20230821,133900,66906550,13050,13050,13050,13050,0
|
|
20230821,133800,66906550,13050,13050,13050,13050,0
|
|
20230821,133700,66906550,13050,13050,13050,13050,0
|
|
20230821,133600,66906550,13050,13050,13050,13050,0
|
|
20230821,133500,66906550,13050,13050,13050,13050,0
|
|
20230821,133400,66906550,13050,13050,13050,13050,0
|
|
20230821,133300,66906550,13050,13050,13050,13050,0
|
|
20230821,133200,66906550,13050,13050,13050,13050,46
|
|
20230821,133100,66306250,13050,13050,13050,13050,0
|
|
20230821,133000,66306250,13050,13050,13050,13050,0
|
|
20230821,132900,66306250,13050,13050,13050,13050,22
|
|
20230821,132800,66019150,13070,13070,13070,13070,0
|
|
20230821,132700,66019150,13070,13070,13070,13070,0
|
|
20230821,132600,66019150,13070,13070,13070,13070,1
|
|
20230821,132500,66006080,13070,13070,13070,13070,0
|
|
20230821,132400,66006080,13070,13070,13070,13070,0
|
|
20230821,132300,66006080,13070,13070,13070,13070,0
|
|
20230821,132200,66006080,13070,13070,13070,13070,0
|
|
20230821,132100,66006080,13070,13070,13070,13070,89
|
|
20230821,132000,64842850,13070,13070,13070,13070,0
|
|
20230821,131900,64842850,13070,13070,13070,13070,0
|
|
20230821,131800,64842850,13070,13070,13070,13070,0
|
|
20230821,131700,64842850,13070,13070,13070,13070,0
|
|
20230821,131600,64842850,13070,13070,13070,13070,0
|
|
20230821,131500,64842850,13070,13070,13070,13070,0
|
|
20230821,131400,64842850,13070,13070,13070,13070,0
|
|
20230821,131300,64842850,13070,13070,13070,13070,0
|
|
20230821,131200,64842850,13070,13070,13070,13070,0
|
|
20230821,131100,64842850,13070,13070,13070,13070,0
|
|
20230821,131000,64842850,13070,13070,13070,13070,0
|
|
20230821,130900,64842850,13070,13070,13070,13070,0
|
|
20230821,130800,64842850,13070,13070,13070,13070,0
|
|
20230821,130700,64842850,13070,13070,13070,13070,0
|
|
20230821,130600,64842850,13070,13070,13070,13070,0
|
|
20230821,130500,64842850,13070,13070,13070,13070,100
|
|
20230821,130400,63535850,13050,13050,13050,13050,0
|
|
20230821,130300,63535850,13050,13050,13050,13050,0
|
|
20230821,130200,63535850,13050,13050,13050,13050,0
|
|
20230821,130100,63535850,13050,13050,13050,13050,0
|
|
20230821,130000,63535850,13050,13050,13050,13050,61
|
|
20230821,125900,62739800,13050,13050,13050,13050,0
|
|
20230821,125800,62739800,13050,13050,13050,13050,0
|
|
20230821,125700,62739800,13050,13050,13050,13050,0
|
|
20230821,125600,62739800,13050,13050,13050,13050,97
|
|
20230821,125500,61473950,13050,13050,13050,13050,0
|
|
20230821,125400,61473950,13050,13050,13050,13050,0
|
|
20230821,125300,61473950,13050,13050,13050,13050,0
|
|
20230821,125200,61473950,13050,13050,13050,13050,0
|
|
20230821,125100,61473950,13050,13050,13050,13050,0
|
|
20230821,125000,61473950,13050,13050,13050,13050,0
|
|
20230821,124900,61473950,13050,13050,13050,13050,0
|
|
20230821,124800,61473950,13050,13050,13050,13050,187
|
|
20230821,124700,59033600,13070,13070,13070,13070,76
|
|
20230821,124600,58040280,13070,13070,13070,13070,0
|
|
20230821,124500,58040280,13070,13070,13070,13070,0
|
|
20230821,124400,58040280,13070,13070,13070,13070,200
|
|
20230821,124300,55426280,13070,13070,13070,13070,1
|
|
20230821,124200,55413210,13070,13070,13070,13070,0
|
|
20230821,124100,55413210,13070,13070,13070,13070,0
|
|
20230821,124000,55413210,13070,13070,13070,13070,0
|
|
20230821,123900,55413210,13070,13070,13070,13070,0
|
|
20230821,123800,55413210,13070,13070,13070,13070,0
|
|
20230821,123700,55413210,13070,13070,13070,13070,0
|
|
20230821,123600,55413210,13070,13070,13070,13070,0
|
|
20230821,123500,55413210,13070,13070,13070,13070,0
|
|
20230821,123400,55413210,13070,13070,13070,13070,2
|
|
20230821,123300,55387070,13070,13070,13070,13070,2
|
|
20230821,123200,55360930,13060,13060,13060,13060,0
|
|
20230821,123100,55360930,13060,13060,13060,13060,0
|
|
20230821,123000,55360930,13060,13060,13060,13060,0
|
|
20230821,122900,55360930,13060,13070,13070,13060,7
|
|
20230821,122800,55269450,13070,13070,13070,13070,0
|
|
20230821,122700,55269450,13070,13020,13070,13020,25
|
|
20230821,122600,54943760,13020,13020,13020,13020,0
|
|
20230821,122500,54943760,13020,13020,13020,13020,0
|
|
20230821,122400,54943760,13020,13020,13020,13020,0
|
|
20230821,122300,54943760,13020,13020,13020,13020,11
|
|
20230821,122200,54800540,13020,13020,13020,13020,0
|
|
20230821,122100,54800540,13020,13020,13020,13020,0
|
|
20230821,122000,54800540,13020,13020,13020,13020,0
|
|
20230821,121900,54800540,13020,13020,13020,13020,0
|
|
20230821,121800,54800540,13020,13020,13020,13020,3
|
|
20230821,121700,54761480,13020,13020,13020,13020,0
|
|
20230821,121600,54761480,13020,13020,13020,13020,0
|
|
20230821,121500,54761480,13020,13020,13020,13020,100
|
|
20230821,121400,53459480,13050,13050,13050,13050,0
|
|
20230821,121300,53459480,13050,13050,13050,13050,0
|
|
20230821,121200,53459480,13050,13050,13050,13050,0
|
|
20230821,121100,53459480,13050,13050,13050,13050,0
|
|
20230821,121000,53459480,13050,13050,13050,13050,0
|
|
20230821,120900,53459480,13050,13050,13050,13050,0
|
|
20230821,120800,53459480,13050,13050,13050,13050,0
|
|
20230821,120700,53459480,13050,13050,13050,13050,0
|
|
20230821,120600,53459480,13050,13050,13050,13050,30
|
|
20230821,120500,53067980,13050,13050,13050,13050,0
|
|
20230821,120400,53067980,13050,13050,13050,13050,0
|
|
20230821,120300,53067980,13050,13050,13050,13050,0
|
|
20230821,120200,53067980,13050,13050,13050,13050,0
|
|
20230821,120100,53067980,13050,13050,13050,13050,0
|
|
20230821,120000,53067980,13050,13030,13050,13030,100
|
|
20230821,115900,51763660,13000,13000,13000,13000,0
|
|
20230821,115800,51763660,13000,13000,13000,13000,40
|
|
20230821,115700,51243660,13000,12970,13000,12970,140
|
|
20230821,115600,49425260,12970,12970,12970,12970,0
|
|
20230821,115500,49425260,12970,12970,12970,12970,0
|
|
20230821,115400,49425260,12970,12980,12980,12970,100
|
|
20230821,115300,48127610,13030,13030,13030,13030,0
|
|
20230821,115200,48127610,13030,13000,13030,13000,15
|
|
20230821,115100,47932460,12980,12980,12980,12980,0
|
|
20230821,115000,47932460,12980,12980,12980,12980,39
|
|
20230821,114900,47426240,12980,12980,12980,12980,0
|
|
20230821,114800,47426240,12980,12980,12980,12980,0
|
|
20230821,114700,47426240,12980,13000,13000,12980,100
|
|
20230821,114600,46127210,13000,13000,13000,13000,0
|
|
20230821,114500,46127210,13000,13000,13000,13000,0
|
|
20230821,114400,46127210,13000,13000,13000,13000,0
|
|
20230821,114300,46127210,13000,13000,13000,13000,0
|
|
20230821,114200,46127210,13000,13000,13000,13000,0
|
|
20230821,114100,46127210,13000,13000,13000,13000,0
|
|
20230821,114000,46127210,13000,13000,13000,13000,0
|
|
20230821,113900,46127210,13000,13000,13000,13000,0
|
|
20230821,113800,46127210,13000,13000,13000,13000,0
|
|
20230821,113700,46127210,13000,13000,13000,13000,0
|
|
20230821,113600,46127210,13000,13000,13000,13000,0
|
|
20230821,113500,46127210,13000,13000,13000,13000,0
|
|
20230821,113400,46127210,13000,13000,13000,13000,0
|
|
20230821,113300,46127210,13000,13000,13000,13000,0
|
|
20230821,113200,46127210,13000,13000,13000,13000,0
|
|
20230821,113100,46127210,13000,13000,13000,13000,0
|
|
20230821,113000,46127210,13000,13000,13000,13000,0
|
|
20230821,112900,46127210,13000,13000,13000,13000,0
|
|
20230821,112800,46127210,13000,13000,13000,13000,0
|
|
20230821,112700,46127210,13000,13000,13000,13000,0
|
|
20230821,112600,46127210,13000,13000,13000,13000,0
|
|
20230821,112500,46127210,13000,13000,13000,13000,1
|
|
20230821,112400,46114210,13000,13000,13000,13000,10
|
|
20230821,112300,45984210,13030,13030,13030,13030,0
|
|
20230821,112200,45984210,13030,13030,13030,13030,0
|
|
20230821,112100,45984210,13030,13030,13030,13030,0
|
|
20230821,112000,45984210,13030,13030,13030,13030,0
|
|
20230821,111900,45984210,13030,13030,13030,13030,0
|
|
20230821,111800,45984210,13030,13030,13030,13030,0
|
|
20230821,111700,45984210,13030,13030,13030,13030,0
|
|
20230821,111600,45984210,13030,13030,13030,13030,151
|
|
20230821,111500,44016680,13020,13000,13020,13000,560
|
|
20230821,111400,36735480,12990,12990,12990,12990,2
|
|
20230821,111300,36709500,12990,12990,12990,12990,0
|
|
20230821,111200,36709500,12990,12990,12990,12990,0
|
|
20230821,111100,36709500,12990,12990,12990,12990,0
|
|
20230821,111000,36709500,12990,12990,12990,12990,24
|
|
20230821,110900,36397740,13000,13000,13000,13000,0
|
|
20230821,110800,36397740,13000,13000,13000,13000,0
|
|
20230821,110700,36397740,13000,13000,13000,13000,0
|
|
20230821,110600,36397740,13000,13000,13000,13000,0
|
|
20230821,110500,36397740,13000,13000,13000,13000,50
|
|
20230821,110400,35747740,13000,13000,13000,13000,177
|
|
20230821,110300,33446740,13000,13000,13000,13000,1
|
|
20230821,110200,33433740,13030,13030,13030,13030,0
|
|
20230821,110100,33433740,13030,13030,13030,13030,0
|
|
20230821,110000,33433740,13030,13030,13030,13030,0
|
|
20230821,105900,33433740,13030,13030,13030,13030,0
|
|
20230821,105800,33433740,13030,13030,13030,13030,1
|
|
20230821,105700,33420710,13070,13070,13070,13070,0
|
|
20230821,105600,33420710,13070,13070,13070,13070,0
|
|
20230821,105500,33420710,13070,13070,13070,13070,0
|
|
20230821,105400,33420710,13070,13070,13070,13070,10
|
|
20230821,105300,33290010,13090,13090,13090,13090,1
|
|
20230821,105200,33276920,13090,13090,13090,13090,7
|
|
20230821,105100,33185290,13120,13120,13120,13120,0
|
|
20230821,105000,33185290,13120,13120,13120,13120,0
|
|
20230821,104900,33185290,13120,13120,13120,13120,0
|
|
20230821,104800,33185290,13120,13120,13120,13120,0
|
|
20230821,104700,33185290,13120,13120,13120,13120,0
|
|
20230821,104600,33185290,13120,13120,13120,13120,0
|
|
20230821,104500,33185290,13120,13120,13120,13120,0
|
|
20230821,104400,33185290,13120,13100,13120,13100,64
|
|
20230821,104300,32346610,13100,13100,13100,13100,0
|
|
20230821,104200,32346610,13100,13100,13100,13100,10
|
|
20230821,104100,32215610,13100,13100,13100,13100,0
|
|
20230821,104000,32215610,13100,13100,13100,13100,0
|
|
20230821,103900,32215610,13100,13100,13100,13100,0
|
|
20230821,103800,32215610,13100,13110,13110,13000,389
|
|
20230821,103700,27154150,13090,13090,13090,13090,10
|
|
20230821,103600,27023250,13100,13110,13110,13100,12
|
|
20230821,103500,26866040,13130,13130,13130,13130,0
|
|
20230821,103400,26866040,13130,13130,13130,13130,0
|
|
20230821,103300,26866040,13130,13130,13130,13130,0
|
|
20230821,103200,26866040,13130,13130,13130,13130,0
|
|
20230821,103100,26866040,13130,13130,13130,13130,4
|
|
20230821,103000,26813520,13140,13140,13140,13140,0
|
|
20230821,102900,26813520,13140,13140,13140,13140,0
|
|
20230821,102800,26813520,13140,13140,13140,13140,0
|
|
20230821,102700,26813520,13140,13140,13140,13140,1
|
|
20230821,102600,26800380,13140,13140,13140,13140,0
|
|
20230821,102500,26800380,13140,13140,13140,13140,29
|
|
20230821,102400,26419320,13140,13110,13140,13110,63
|
|
20230821,102300,25591740,13120,13120,13120,13120,2
|
|
20230821,102200,25565500,13140,13140,13140,13140,0
|
|
20230821,102100,25565500,13140,13140,13140,13140,0
|
|
20230821,102000,25565500,13140,13130,13140,13130,2
|
|
20230821,101900,25539230,13130,13130,13130,13130,0
|
|
20230821,101800,25539230,13130,13130,13130,13130,0
|
|
20230821,101700,25539230,13130,13130,13130,13130,0
|
|
20230821,101600,25539230,13130,13130,13130,13130,2
|
|
20230821,101500,25512970,13150,13150,13150,13150,15
|
|
20230821,101400,25315720,13130,13130,13130,13130,0
|
|
20230821,101300,25315720,13130,13130,13130,13130,0
|
|
20230821,101200,25315720,13130,13130,13130,13130,0
|
|
20230821,101100,25315720,13130,13130,13130,13130,1
|
|
20230821,101000,25302590,13140,13140,13140,13140,1
|
|
20230821,100900,25289450,13150,13150,13150,13150,0
|
|
20230821,100800,25289450,13150,13150,13150,13150,5
|
|
20230821,100700,25223700,13150,13150,13150,13150,3
|
|
20230821,100600,25184250,13150,13150,13150,13150,0
|
|
20230821,100500,25184250,13150,13150,13150,13150,0
|
|
20230821,100400,25184250,13150,13150,13150,13150,0
|
|
20230821,100300,25184250,13150,13150,13150,13150,3
|
|
20230821,100200,25144800,13150,13130,13150,13130,81
|
|
20230821,100100,24080380,13140,13130,13140,13130,78
|
|
20230821,100000,23055470,13130,13130,13130,13130,1
|
|
20230821,095900,23042340,13140,13110,13140,13110,39
|
|
20230821,095800,22530520,13060,13060,13060,13060,30
|
|
20230821,095700,22138720,13060,13060,13060,13060,10
|
|
20230821,095600,22008120,13140,13140,13140,13140,1
|
|
20230821,095500,21994980,13140,13140,13140,13140,0
|
|
20230821,095400,21994980,13140,13140,13140,13140,0
|
|
20230821,095300,21994980,13140,13140,13140,13140,1
|
|
20230821,095200,21981840,13140,13100,13140,13100,4
|
|
20230821,095100,21929400,13100,13100,13100,13100,2
|
|
20230821,095000,21903200,13150,13110,13150,13110,39
|
|
20230821,094900,21390850,13040,13040,13040,13040,0
|
|
20230821,094800,21390850,13040,13040,13040,13040,0
|
|
20230821,094700,21390850,13040,13040,13040,13040,0
|
|
20230821,094600,21390850,13040,13040,13040,13040,0
|
|
20230821,094500,21390850,13040,13040,13040,13040,10
|
|
20230821,094400,21260450,13030,13030,13030,13030,0
|
|
20230821,094300,21260450,13030,13030,13030,13030,4
|
|
20230821,094200,21208330,13150,13150,13150,13150,20
|
|
20230821,094100,20945330,13150,13150,13150,13150,0
|
|
20230821,094000,20945330,13150,13150,13150,13150,50
|
|
20230821,093900,20287830,13150,12990,13150,12990,41
|
|
20230821,093800,19749650,13100,13110,13110,13100,2
|
|
20230821,093700,19723440,13110,13110,13110,13110,0
|
|
20230821,093600,19723440,13110,13110,13110,13110,0
|
|
20230821,093500,19723440,13110,13110,13110,13110,0
|
|
20230821,093400,19723440,13110,13100,13110,13100,2
|
|
20230821,093300,19697230,13110,13110,13110,13110,0
|
|
20230821,093200,19697230,13110,13100,13110,13100,3
|
|
20230821,093100,19657920,13010,13010,13010,13010,0
|
|
20230821,093000,19657920,13010,13010,13010,13010,0
|
|
20230821,092900,19657920,13010,13010,13010,13010,0
|
|
20230821,092800,19657920,13010,13010,13010,13010,264
|
|
20230821,092700,16223280,13020,13020,13020,13020,0
|
|
20230821,092600,16223280,13020,13020,13020,13020,0
|
|
20230821,092500,16223280,13020,13020,13020,13020,0
|
|
20230821,092400,16223280,13020,13020,13020,13020,0
|
|
20230821,092300,16223280,13020,13020,13020,13020,0
|
|
20230821,092200,16223280,13020,13020,13020,13020,0
|
|
20230821,092100,16223280,13020,13010,13020,13010,173
|
|
20230821,092000,13971630,13010,13010,13010,13010,0
|
|
20230821,091900,13971630,13010,13010,13010,13010,11
|
|
20230821,091800,13828520,12970,12970,12970,12970,1
|
|
20230821,091700,13815550,12960,12960,12960,12960,0
|
|
20230821,091600,13815550,12960,12960,12960,12960,0
|
|
20230821,091500,13815550,12960,12960,12960,12960,200
|
|
20230821,091400,11223550,12960,12960,12960,12960,3
|
|
20230821,091300,11184670,12960,12960,12960,12960,10
|
|
20230821,091200,11055070,12950,12950,12950,12950,0
|
|
20230821,091100,11055070,12950,12950,12950,12950,7
|
|
20230821,091000,10964420,12900,12970,12970,12900,102
|
|
20230821,090900,9642550,13020,13020,13020,13020,0
|
|
20230821,090800,9642550,13020,13020,13020,13020,100
|
|
20230821,090700,8340550,13020,13020,13020,13020,16
|
|
20230821,090600,8132230,13180,13010,13180,13010,42
|
|
20230821,090500,7582510,13010,13000,13010,13000,108
|
|
20230821,090400,6178030,13000,12990,13000,12990,42
|
|
20230821,090300,5632200,13000,13000,13000,13000,0
|
|
20230821,090200,5632200,13000,12900,13000,12900,48
|
|
20230821,090100,5009100,12900,12900,12900,12900,1
|
|
20230821,090000,4996200,12900,12800,12900,12800,389
|