661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195800,199030560,12990,12990,12990,12990,672
|
|
20230822,195700,199030560,12990,12990,12990,12990,0
|
|
20230822,195600,199030560,12990,12990,12990,12990,0
|
|
20230822,195500,199030560,12990,12990,12990,12990,0
|
|
20230822,195400,199030560,12990,12990,12990,12990,0
|
|
20230822,195300,199030560,12990,12990,12990,12990,0
|
|
20230822,195200,199030560,12990,12990,12990,12990,0
|
|
20230822,195100,199030560,12990,12990,12990,12990,0
|
|
20230822,195000,199030560,12990,12990,12990,12990,0
|
|
20230822,194900,199030560,12990,12990,12990,12990,0
|
|
20230822,194800,199030560,12990,12990,12990,12990,0
|
|
20230822,194700,199030560,12990,12990,12990,12990,0
|
|
20230822,194600,199030560,12990,12990,12990,12990,0
|
|
20230822,194500,199030560,12990,12990,12990,12990,0
|
|
20230822,194400,199030560,12990,12990,12990,12990,0
|
|
20230822,194300,199030560,12990,12990,12990,12990,0
|
|
20230822,194200,199030560,12990,12990,12990,12990,0
|
|
20230822,194100,199030560,12990,12990,12990,12990,0
|
|
20230822,194000,199030560,12990,12990,12990,12990,0
|
|
20230822,193900,199030560,12990,12990,12990,12990,0
|
|
20230822,193800,199030560,12990,12990,12990,12990,0
|
|
20230822,193700,199030560,12990,12990,12990,12990,0
|
|
20230822,193600,199030560,12990,12990,12990,12990,0
|
|
20230822,193500,199030560,12990,12990,12990,12990,0
|
|
20230822,193400,199030560,12990,12990,12990,12990,0
|
|
20230822,193300,199030560,12990,12990,12990,12990,0
|
|
20230822,193200,199030560,12990,12990,12990,12990,0
|
|
20230822,193100,199030560,12990,12990,12990,12990,0
|
|
20230822,193000,199030560,12990,12990,12990,12990,0
|
|
20230822,192900,199030560,12990,12990,12990,12990,0
|
|
20230822,192800,199030560,12990,12990,12990,12990,672
|
|
20230822,192700,199030560,12990,12990,12990,12990,0
|
|
20230822,192600,199030560,12990,12990,12990,12990,0
|
|
20230822,192500,199030560,12990,12990,12990,12990,0
|
|
20230822,192400,199030560,12990,12990,12990,12990,0
|
|
20230822,192300,199030560,12990,12990,12990,12990,0
|
|
20230822,192200,199030560,12990,12990,12990,12990,0
|
|
20230822,192100,199030560,12990,12990,12990,12990,0
|
|
20230822,192000,199030560,12990,12990,12990,12990,0
|
|
20230822,191900,199030560,12990,12990,12990,12990,0
|
|
20230822,191800,199030560,12990,12990,12990,12990,0
|
|
20230822,191700,199030560,12990,12990,12990,12990,0
|
|
20230822,191600,199030560,12990,12990,12990,12990,0
|
|
20230822,191500,199030560,12990,12990,12990,12990,0
|
|
20230822,191400,199030560,12990,12990,12990,12990,0
|
|
20230822,191300,199030560,12990,12990,12990,12990,0
|
|
20230822,191200,199030560,12990,12990,12990,12990,0
|
|
20230822,191100,199030560,12990,12990,12990,12990,0
|
|
20230822,191000,199030560,12990,12990,12990,12990,0
|
|
20230822,190900,199030560,12990,12990,12990,12990,0
|
|
20230822,190800,199030560,12990,12990,12990,12990,0
|
|
20230822,190700,199030560,12990,12990,12990,12990,0
|
|
20230822,190600,199030560,12990,12990,12990,12990,0
|
|
20230822,190500,199030560,12990,12990,12990,12990,0
|
|
20230822,190400,199030560,12990,12990,12990,12990,0
|
|
20230822,190300,199030560,12990,12990,12990,12990,0
|
|
20230822,190200,199030560,12990,12990,12990,12990,0
|
|
20230822,190100,199030560,12990,12990,12990,12990,0
|
|
20230822,190000,199030560,12990,12990,12990,12990,0
|
|
20230822,185900,199030560,12990,12990,12990,12990,0
|
|
20230822,185800,199030560,12990,12990,12990,12990,672
|
|
20230822,185700,199030560,12990,12990,12990,12990,0
|
|
20230822,185600,199030560,12990,12990,12990,12990,0
|
|
20230822,185500,199030560,12990,12990,12990,12990,0
|
|
20230822,185400,199030560,12990,12990,12990,12990,0
|
|
20230822,185300,199030560,12990,12990,12990,12990,0
|
|
20230822,185200,199030560,12990,12990,12990,12990,0
|
|
20230822,185100,199030560,12990,12990,12990,12990,0
|
|
20230822,185000,199030560,12990,12990,12990,12990,0
|
|
20230822,184900,199030560,12990,12990,12990,12990,0
|
|
20230822,184800,199030560,12990,12990,12990,12990,0
|
|
20230822,184700,199030560,12990,12990,12990,12990,0
|
|
20230822,184600,199030560,12990,12990,12990,12990,0
|
|
20230822,184500,199030560,12990,12990,12990,12990,0
|
|
20230822,184400,199030560,12990,12990,12990,12990,0
|
|
20230822,184300,199030560,12990,12990,12990,12990,0
|
|
20230822,184200,199030560,12990,12990,12990,12990,0
|
|
20230822,184100,199030560,12990,12990,12990,12990,0
|
|
20230822,184000,199030560,12990,12990,12990,12990,0
|
|
20230822,183900,199030560,12990,12990,12990,12990,0
|
|
20230822,183800,199030560,12990,12990,12990,12990,0
|
|
20230822,183700,199030560,12990,12990,12990,12990,0
|
|
20230822,183600,199030560,12990,12990,12990,12990,0
|
|
20230822,183500,199030560,12990,12990,12990,12990,0
|
|
20230822,183400,199030560,12990,12990,12990,12990,0
|
|
20230822,183300,199030560,12990,12990,12990,12990,0
|
|
20230822,183200,199030560,12990,12990,12990,12990,0
|
|
20230822,183100,199030560,12990,12990,12990,12990,0
|
|
20230822,183000,199030560,12990,12990,12990,12990,0
|
|
20230822,182900,199030560,12990,12990,12990,12990,0
|
|
20230822,182800,199030560,12990,12990,12990,12990,672
|
|
20230822,182700,199030560,12990,12990,12990,12990,0
|
|
20230822,182600,199030560,12990,12990,12990,12990,0
|
|
20230822,182500,199030560,12990,12990,12990,12990,0
|
|
20230822,182400,199030560,12990,12990,12990,12990,0
|
|
20230822,182300,199030560,12990,12990,12990,12990,0
|
|
20230822,182200,199030560,12990,12990,12990,12990,0
|
|
20230822,182100,199030560,12990,12990,12990,12990,0
|
|
20230822,182000,199030560,12990,12990,12990,12990,0
|
|
20230822,181900,199030560,12990,12990,12990,12990,0
|
|
20230822,181800,199030560,12990,12990,12990,12990,0
|
|
20230822,181700,199030560,12990,12990,12990,12990,0
|
|
20230822,181600,199030560,12990,12990,12990,12990,0
|
|
20230822,181500,199030560,12990,12990,12990,12990,0
|
|
20230822,181400,199030560,12990,12990,12990,12990,0
|
|
20230822,181300,199030560,12990,12990,12990,12990,0
|
|
20230822,181200,199030560,12990,12990,12990,12990,0
|
|
20230822,181100,199030560,12990,12990,12990,12990,0
|
|
20230822,181000,199030560,12990,12990,12990,12990,0
|
|
20230822,180900,199030560,12990,12990,12990,12990,0
|
|
20230822,180800,199030560,12990,12990,12990,12990,0
|
|
20230822,180700,199030560,12990,12990,12990,12990,0
|
|
20230822,180600,199030560,12990,12990,12990,12990,0
|
|
20230822,180500,199030560,12990,12990,12990,12990,0
|
|
20230822,180400,199030560,12990,12990,12990,12990,0
|
|
20230822,180300,199030560,12990,12990,12990,12990,0
|
|
20230822,180200,199030560,12990,12990,12990,12990,0
|
|
20230822,180100,199030560,12990,12990,12990,12990,0
|
|
20230822,180000,199030560,12990,12990,12990,12990,0
|
|
20230822,175900,199030560,12990,12990,12990,12990,0
|
|
20230822,175800,199030560,12990,12990,12990,12990,672
|
|
20230822,175700,199030560,12990,12990,12990,12990,0
|
|
20230822,175600,199030560,12990,12990,12990,12990,0
|
|
20230822,175500,199030560,12990,12990,12990,12990,0
|
|
20230822,175400,199030560,12990,12990,12990,12990,0
|
|
20230822,175300,199030560,12990,12990,12990,12990,0
|
|
20230822,175200,199030560,12990,12990,12990,12990,0
|
|
20230822,175100,199030560,12990,12990,12990,12990,0
|
|
20230822,175000,199030560,12990,12990,12990,12990,0
|
|
20230822,174900,199030560,12990,12990,12990,12990,0
|
|
20230822,174800,199030560,12990,12990,12990,12990,0
|
|
20230822,174700,199030560,12990,12990,12990,12990,0
|
|
20230822,174600,199030560,12990,12990,12990,12990,0
|
|
20230822,174500,199030560,12990,12990,12990,12990,0
|
|
20230822,174400,199030560,12990,12990,12990,12990,0
|
|
20230822,174300,199030560,12990,12990,12990,12990,0
|
|
20230822,174200,199030560,12990,12990,12990,12990,0
|
|
20230822,174100,199030560,12990,12990,12990,12990,0
|
|
20230822,174000,199030560,12990,12990,12990,12990,0
|
|
20230822,173900,199030560,12990,12990,12990,12990,0
|
|
20230822,173800,199030560,12990,12990,12990,12990,0
|
|
20230822,173700,199030560,12990,12990,12990,12990,0
|
|
20230822,173600,199030560,12990,12990,12990,12990,0
|
|
20230822,173500,199030560,12990,12990,12990,12990,0
|
|
20230822,173400,199030560,12990,12990,12990,12990,0
|
|
20230822,173300,199030560,12990,12990,12990,12990,0
|
|
20230822,173200,199030560,12990,12990,12990,12990,0
|
|
20230822,173100,199030560,12990,12990,12990,12990,0
|
|
20230822,173000,199030560,12990,12990,12990,12990,0
|
|
20230822,172900,199030560,12990,12990,12990,12990,0
|
|
20230822,172800,199030560,12990,12990,12990,12990,672
|
|
20230822,172700,199030560,12990,12990,12990,12990,0
|
|
20230822,172600,199030560,12990,12990,12990,12990,0
|
|
20230822,172500,199030560,12990,12990,12990,12990,0
|
|
20230822,172400,199030560,12990,12990,12990,12990,0
|
|
20230822,172300,199030560,12990,12990,12990,12990,0
|
|
20230822,172200,199030560,12990,12990,12990,12990,0
|
|
20230822,172100,199030560,12990,12990,12990,12990,0
|
|
20230822,172000,199030560,12990,12990,12990,12990,0
|
|
20230822,171900,199030560,12990,12990,12990,12990,0
|
|
20230822,171800,199030560,12990,12990,12990,12990,0
|
|
20230822,171700,199030560,12990,12990,12990,12990,0
|
|
20230822,171600,199030560,12990,12990,12990,12990,0
|
|
20230822,171500,199030560,12990,12990,12990,12990,0
|
|
20230822,171400,199030560,12990,12990,12990,12990,0
|
|
20230822,171300,199030560,12990,12990,12990,12990,0
|
|
20230822,171200,199030560,12990,12990,12990,12990,0
|
|
20230822,171100,199030560,12990,12990,12990,12990,0
|
|
20230822,171000,199030560,12990,12990,12990,12990,0
|
|
20230822,170900,199030560,12990,12990,12990,12990,0
|
|
20230822,170800,199030560,12990,12990,12990,12990,0
|
|
20230822,170700,199030560,12990,12990,12990,12990,0
|
|
20230822,170600,199030560,12990,12990,12990,12990,0
|
|
20230822,170500,199030560,12990,12990,12990,12990,0
|
|
20230822,170400,199030560,12990,12990,12990,12990,0
|
|
20230822,170300,199030560,12990,12990,12990,12990,0
|
|
20230822,170200,199030560,12990,12990,12990,12990,0
|
|
20230822,170100,199030560,12990,12990,12990,12990,0
|
|
20230822,170000,199030560,12990,12990,12990,12990,0
|
|
20230822,165900,199030560,12990,12990,12990,12990,0
|
|
20230822,165800,199030560,12990,12990,12990,12990,672
|
|
20230822,165700,199030560,12990,12990,12990,12990,0
|
|
20230822,165600,199030560,12990,12990,12990,12990,0
|
|
20230822,165500,199030560,12990,12990,12990,12990,0
|
|
20230822,165400,199030560,12990,12990,12990,12990,0
|
|
20230822,165300,199030560,12990,12990,12990,12990,0
|
|
20230822,165200,199030560,12990,12990,12990,12990,0
|
|
20230822,165100,199030560,12990,12990,12990,12990,0
|
|
20230822,165000,199030560,12990,12990,12990,12990,0
|
|
20230822,164900,199030560,12990,12990,12990,12990,0
|
|
20230822,164800,199030560,12990,12990,12990,12990,0
|
|
20230822,164700,199030560,12990,12990,12990,12990,0
|
|
20230822,164600,199030560,12990,12990,12990,12990,0
|
|
20230822,164500,199030560,12990,12990,12990,12990,0
|
|
20230822,164400,199030560,12990,12990,12990,12990,0
|
|
20230822,164300,199030560,12990,12990,12990,12990,0
|
|
20230822,164200,199030560,12990,12990,12990,12990,0
|
|
20230822,164100,199030560,12990,12990,12990,12990,0
|
|
20230822,164000,199030560,12990,12990,12990,12990,0
|
|
20230822,163900,199030560,12990,12990,12990,12990,0
|
|
20230822,163800,199030560,12990,12990,12990,12990,0
|
|
20230822,163700,199030560,12990,12990,12990,12990,0
|
|
20230822,163600,199030560,12990,12990,12990,12990,0
|
|
20230822,163500,199030560,12990,12990,12990,12990,0
|
|
20230822,163400,199030560,12990,12990,12990,12990,0
|
|
20230822,163300,199030560,12990,12990,12990,12990,0
|
|
20230822,163200,199030560,12990,12990,12990,12990,0
|
|
20230822,163100,199030560,12990,12990,12990,12990,0
|
|
20230822,163000,199030560,12990,12990,12990,12990,0
|
|
20230822,162900,199030560,12990,12990,12990,12990,0
|
|
20230822,162800,199030560,12990,12990,12990,12990,672
|
|
20230822,162700,199030560,12990,12990,12990,12990,0
|
|
20230822,162600,199030560,12990,12990,12990,12990,0
|
|
20230822,162500,199030560,12990,12990,12990,12990,0
|
|
20230822,162400,199030560,12990,12990,12990,12990,0
|
|
20230822,162300,199030560,12990,12990,12990,12990,0
|
|
20230822,162200,199030560,12990,12990,12990,12990,0
|
|
20230822,162100,199030560,12990,12990,12990,12990,0
|
|
20230822,162000,199030560,12990,12990,12990,12990,0
|
|
20230822,161900,199030560,12990,12990,12990,12990,0
|
|
20230822,161800,199030560,12990,12990,12990,12990,0
|
|
20230822,161700,199030560,12990,12990,12990,12990,0
|
|
20230822,161600,199030560,12990,12990,12990,12990,0
|
|
20230822,161500,199030560,12990,12990,12990,12990,0
|
|
20230822,161400,199030560,12990,12990,12990,12990,0
|
|
20230822,161300,199030560,12990,12990,12990,12990,0
|
|
20230822,161200,199030560,12990,12990,12990,12990,0
|
|
20230822,161100,199030560,12990,12990,12990,12990,0
|
|
20230822,161000,199030560,12990,12990,12990,12990,0
|
|
20230822,160900,199030560,12990,12990,12990,12990,0
|
|
20230822,160800,199030560,12990,12990,12990,12990,0
|
|
20230822,160700,199030560,12990,12990,12990,12990,0
|
|
20230822,160600,199030560,12990,12990,12990,12990,0
|
|
20230822,160500,199030560,12990,12990,12990,12990,0
|
|
20230822,160400,199030560,12990,12990,12990,12990,0
|
|
20230822,160300,199030560,12990,12990,12990,12990,0
|
|
20230822,160200,199030560,12990,12990,12990,12990,0
|
|
20230822,160100,199030560,12990,12990,12990,12990,0
|
|
20230822,160000,199030560,12990,12990,12990,12990,0
|
|
20230822,155900,199030560,12990,12990,12990,12990,0
|
|
20230822,155800,199030560,12990,12990,12990,12990,672
|
|
20230822,155700,199030560,12990,12990,12990,12990,0
|
|
20230822,155600,199030560,12990,12990,12990,12990,0
|
|
20230822,155500,199030560,12990,12990,12990,12990,0
|
|
20230822,155400,199030560,12990,12990,12990,12990,0
|
|
20230822,155300,199030560,12990,12990,12990,12990,0
|
|
20230822,155200,199030560,12990,12990,12990,12990,0
|
|
20230822,155100,199030560,12990,12990,12990,12990,0
|
|
20230822,155000,199030560,12990,12990,12990,12990,0
|
|
20230822,154900,199030560,12990,12990,12990,12990,0
|
|
20230822,154800,199030560,12990,12990,12990,12990,0
|
|
20230822,154700,199030560,12990,12990,12990,12990,0
|
|
20230822,154600,199030560,12990,12990,12990,12990,0
|
|
20230822,154500,199030560,12990,12990,12990,12990,0
|
|
20230822,154400,199030560,12990,12990,12990,12990,0
|
|
20230822,154300,199030560,12990,12990,12990,12990,0
|
|
20230822,154200,199030560,12990,12990,12990,12990,0
|
|
20230822,154100,199030560,12990,12990,12990,12990,0
|
|
20230822,154000,199030560,12990,12990,12990,12990,0
|
|
20230822,153900,199030560,12990,12990,12990,12990,0
|
|
20230822,153800,199030560,12990,12990,12990,12990,0
|
|
20230822,153700,199030560,12990,12990,12990,12990,0
|
|
20230822,153600,199030560,12990,12990,12990,12990,0
|
|
20230822,153500,199030560,12990,12990,12990,12990,0
|
|
20230822,153400,199030560,12990,12990,12990,12990,0
|
|
20230822,153300,199030560,12990,12990,12990,12990,0
|
|
20230822,153200,199030560,12990,12990,12990,12990,0
|
|
20230822,153100,199030560,12990,12990,12990,12990,0
|
|
20230822,153000,199030560,12990,12990,12990,12990,672
|
|
20230822,152900,190301280,13020,13020,13020,13020,0
|
|
20230822,152800,190301280,13020,13020,13020,13020,0
|
|
20230822,152700,190301280,13020,13020,13020,13020,0
|
|
20230822,152600,190301280,13020,13020,13020,13020,0
|
|
20230822,152500,190301280,13020,13020,13020,13020,0
|
|
20230822,152400,190301280,13020,13020,13020,13020,0
|
|
20230822,152300,190301280,13020,13020,13020,13020,0
|
|
20230822,152200,190301280,13020,13020,13020,13020,0
|
|
20230822,152100,190301280,13020,13020,13020,13020,0
|
|
20230822,152000,190301280,13020,13020,13020,13020,0
|
|
20230822,151900,190301280,13020,13020,13020,13020,6
|
|
20230822,151800,190223160,13010,13010,13010,13010,0
|
|
20230822,151700,190223160,13010,13010,13010,13010,9
|
|
20230822,151600,190106070,13000,13000,13000,13000,0
|
|
20230822,151500,190106070,13000,13000,13000,13000,28
|
|
20230822,151400,189742070,13000,13010,13010,13000,52
|
|
20230822,151300,189066060,13000,13000,13000,13000,50
|
|
20230822,151200,188416060,13000,13000,13000,13000,0
|
|
20230822,151100,188416060,13000,13000,13000,13000,22
|
|
20230822,151000,188130060,13000,13000,13000,13000,90
|
|
20230822,150900,186960060,13020,13030,13030,13020,21
|
|
20230822,150800,186686530,13030,13000,13030,13000,244
|
|
20230822,150700,183511770,12990,12960,12990,12960,33
|
|
20230822,150600,183083240,12960,12960,12960,12960,16
|
|
20230822,150500,182875880,12950,12950,12950,12950,74
|
|
20230822,150400,181917580,12960,12960,12960,12960,1
|
|
20230822,150300,181904620,12990,12950,12990,12940,11
|
|
20230822,150200,181762120,12950,12980,12980,12940,162
|
|
20230822,150100,179664050,12980,13010,13020,12980,706
|
|
20230822,150000,170479070,13020,13110,13110,13020,592
|
|
20230822,145900,162758520,13170,13160,13190,13100,151
|
|
20230822,145800,160777030,13120,13190,13240,13120,796
|
|
20230822,145700,150317600,13220,13570,13570,13160,1809
|
|
20230822,145600,126140540,13610,13610,13610,13610,0
|
|
20230822,145500,126140540,13610,13610,13610,13610,0
|
|
20230822,145400,126140540,13610,12860,13610,12860,5118
|
|
20230822,145300,58545830,12840,12860,12860,12840,19
|
|
20230822,145200,58301510,12860,12860,12860,12860,0
|
|
20230822,145100,58301510,12860,12860,12860,12860,70
|
|
20230822,145000,57401310,12860,12860,12860,12860,5
|
|
20230822,144900,57337010,12860,12860,12860,12860,1
|
|
20230822,144800,57324150,12860,12860,12860,12860,0
|
|
20230822,144700,57324150,12860,12860,12860,12860,28
|
|
20230822,144600,56964070,12890,12890,12890,12890,0
|
|
20230822,144500,56964070,12890,12890,12890,12890,1
|
|
20230822,144400,56951180,12890,12890,12890,12890,0
|
|
20230822,144300,56951180,12890,12890,12890,12890,0
|
|
20230822,144200,56951180,12890,12890,12890,12890,20
|
|
20230822,144100,56693380,12890,12890,12890,12890,0
|
|
20230822,144000,56693380,12890,12880,12890,12880,50
|
|
20230822,143900,56048950,12890,12910,12920,12890,6
|
|
20230822,143800,55971560,12910,12910,12910,12910,0
|
|
20230822,143700,55971560,12910,12910,12910,12910,4
|
|
20230822,143600,55919920,12910,12910,12910,12910,1
|
|
20230822,143500,55907010,12860,12860,12860,12860,6
|
|
20230822,143400,55829850,12860,12860,12860,12860,0
|
|
20230822,143300,55829850,12860,12860,12860,12860,0
|
|
20230822,143200,55829850,12860,12860,12860,12860,0
|
|
20230822,143100,55829850,12860,12860,12860,12860,7
|
|
20230822,143000,55739830,12820,12820,12820,12820,0
|
|
20230822,142900,55739830,12820,12820,12820,12820,0
|
|
20230822,142800,55739830,12820,12940,12940,12820,400
|
|
20230822,142700,50587590,12940,12940,12940,12940,0
|
|
20230822,142600,50587590,12940,12940,12940,12940,0
|
|
20230822,142500,50587590,12940,12960,12960,12940,65
|
|
20230822,142400,49746300,12960,12960,12960,12960,0
|
|
20230822,142300,49746300,12960,12960,12960,12960,0
|
|
20230822,142200,49746300,12960,12950,12960,12950,6
|
|
20230822,142100,49668550,12940,12950,12950,12940,226
|
|
20230822,142000,46741930,12950,12960,12960,12950,52
|
|
20230822,141900,46068490,12960,12960,12960,12960,125
|
|
20230822,141800,44448490,12960,12960,12960,12960,0
|
|
20230822,141700,44448490,12960,12980,12980,12960,187
|
|
20230822,141600,42024710,12960,12960,12960,12960,0
|
|
20230822,141500,42024710,12960,12960,12960,12960,0
|
|
20230822,141400,42024710,12960,12960,12960,12960,206
|
|
20230822,141300,39354950,12980,12980,12980,12980,5
|
|
20230822,141200,39290050,12970,12970,12970,12970,271
|
|
20230822,141100,35775180,12980,12980,12980,12980,0
|
|
20230822,141000,35775180,12980,12980,12980,12980,0
|
|
20230822,140900,35775180,12980,12980,12980,12980,0
|
|
20230822,140800,35775180,12980,12980,12980,12980,55
|
|
20230822,140700,35061280,12980,12980,12980,12980,20
|
|
20230822,140600,34801680,13000,13000,13000,13000,0
|
|
20230822,140500,34801680,13000,13000,13000,13000,0
|
|
20230822,140400,34801680,13000,13000,13000,13000,2
|
|
20230822,140300,34775680,13000,13000,13000,13000,0
|
|
20230822,140200,34775680,13000,13000,13000,13000,0
|
|
20230822,140100,34775680,13000,13000,13000,13000,90
|
|
20230822,140000,33605680,13000,13000,13000,13000,0
|
|
20230822,135900,33605680,13000,13000,13000,13000,0
|
|
20230822,135800,33605680,13000,13000,13000,13000,10
|
|
20230822,135700,33475680,12980,12980,12980,12980,0
|
|
20230822,135600,33475680,12980,12980,12980,12980,281
|
|
20230822,135500,29828300,12990,12990,12990,12990,0
|
|
20230822,135400,29828300,12990,12990,12990,12990,1
|
|
20230822,135300,29815310,13030,13030,13030,13030,0
|
|
20230822,135200,29815310,13030,13030,13030,13030,3
|
|
20230822,135100,29776220,13040,13040,13040,13040,0
|
|
20230822,135000,29776220,13040,13000,13040,13000,38
|
|
20230822,134900,29280960,13000,13000,13000,13000,0
|
|
20230822,134800,29280960,13000,13000,13000,13000,1
|
|
20230822,134700,29267960,12980,12980,12980,12980,0
|
|
20230822,134600,29267960,12980,12980,12980,12980,0
|
|
20230822,134500,29267960,12980,12980,12980,12980,99
|
|
20230822,134400,27982940,12970,12970,12970,12970,0
|
|
20230822,134300,27982940,12970,12970,12970,12970,0
|
|
20230822,134200,27982940,12970,12970,12970,12970,0
|
|
20230822,134100,27982940,12970,12980,12980,12970,6
|
|
20230822,134000,27905110,12980,12980,12980,12980,0
|
|
20230822,133900,27905110,12980,12980,12980,12980,166
|
|
20230822,133800,25750430,12980,12980,12980,12980,0
|
|
20230822,133700,25750430,12980,12980,12980,12980,7
|
|
20230822,133600,25659570,12980,12980,12980,12980,0
|
|
20230822,133500,25659570,12980,12990,12990,12980,79
|
|
20230822,133400,24633410,13000,13000,13000,13000,69
|
|
20230822,133300,23736410,13010,13010,13010,13010,0
|
|
20230822,133200,23736410,13010,13010,13010,13010,0
|
|
20230822,133100,23736410,13010,13010,13010,13010,0
|
|
20230822,133000,23736410,13010,13010,13010,13010,0
|
|
20230822,132900,23736410,13010,13010,13010,13010,0
|
|
20230822,132800,23736410,13010,13010,13010,13010,3
|
|
20230822,132700,23697380,13010,13010,13010,13010,0
|
|
20230822,132600,23697380,13010,13010,13010,13010,0
|
|
20230822,132500,23697380,13010,13010,13010,13010,0
|
|
20230822,132400,23697380,13010,13010,13010,13010,0
|
|
20230822,132300,23697380,13010,13010,13010,13010,1
|
|
20230822,132200,23684370,13010,13010,13010,13010,0
|
|
20230822,132100,23684370,13010,13010,13010,13010,14
|
|
20230822,132000,23502230,13010,13010,13010,13010,0
|
|
20230822,131900,23502230,13010,13010,13010,13010,0
|
|
20230822,131800,23502230,13010,13010,13010,13010,0
|
|
20230822,131700,23502230,13010,13010,13010,13010,0
|
|
20230822,131600,23502230,13010,13010,13010,13010,0
|
|
20230822,131500,23502230,13010,13010,13010,13010,0
|
|
20230822,131400,23502230,13010,13010,13010,13010,0
|
|
20230822,131300,23502230,13010,13010,13010,13010,0
|
|
20230822,131200,23502230,13010,13010,13010,13010,0
|
|
20230822,131100,23502230,13010,13010,13010,13010,4
|
|
20230822,131000,23450190,13010,13010,13010,13010,4
|
|
20230822,130900,23398150,13010,13010,13010,13010,108
|
|
20230822,130800,21993070,13010,13010,13010,13010,0
|
|
20230822,130700,21993070,13010,13010,13010,13010,0
|
|
20230822,130600,21993070,13010,13010,13010,13010,0
|
|
20230822,130500,21993070,13010,13010,13010,13010,0
|
|
20230822,130400,21993070,13010,13010,13010,13010,1
|
|
20230822,130300,21980060,13010,13010,13010,13010,0
|
|
20230822,130200,21980060,13010,13010,13010,13010,0
|
|
20230822,130100,21980060,13010,13010,13010,13010,23
|
|
20230822,130000,21680830,13040,13040,13040,13040,0
|
|
20230822,125900,21680830,13040,13040,13040,13040,0
|
|
20230822,125800,21680830,13040,13040,13040,13040,0
|
|
20230822,125700,21680830,13040,13040,13040,13040,0
|
|
20230822,125600,21680830,13040,13040,13040,13040,0
|
|
20230822,125500,21680830,13040,13040,13040,13040,0
|
|
20230822,125400,21680830,13040,13040,13040,13040,0
|
|
20230822,125300,21680830,13040,13040,13040,13040,0
|
|
20230822,125200,21680830,13040,13040,13040,13040,0
|
|
20230822,125100,21680830,13040,13040,13040,13040,0
|
|
20230822,125000,21680830,13040,13040,13040,13040,0
|
|
20230822,124900,21680830,13040,13040,13040,13040,0
|
|
20230822,124800,21680830,13040,13040,13040,13040,0
|
|
20230822,124700,21680830,13040,13040,13040,13040,0
|
|
20230822,124600,21680830,13040,13040,13040,13040,0
|
|
20230822,124500,21680830,13040,13040,13040,13040,0
|
|
20230822,124400,21680830,13040,13040,13040,13040,0
|
|
20230822,124300,21680830,13040,13040,13040,13040,0
|
|
20230822,124200,21680830,13040,13040,13040,13040,52
|
|
20230822,124100,21002750,13010,13010,13010,13010,0
|
|
20230822,124000,21002750,13010,13010,13010,13010,0
|
|
20230822,123900,21002750,13010,13010,13010,13010,0
|
|
20230822,123800,21002750,13010,13010,13010,13010,0
|
|
20230822,123700,21002750,13010,13010,13010,13010,0
|
|
20230822,123600,21002750,13010,13010,13010,13010,0
|
|
20230822,123500,21002750,13010,13010,13010,13010,0
|
|
20230822,123400,21002750,13010,13010,13010,13010,0
|
|
20230822,123300,21002750,13010,13010,13010,13010,0
|
|
20230822,123200,21002750,13010,13010,13010,13010,0
|
|
20230822,123100,21002750,13010,13010,13010,13010,0
|
|
20230822,123000,21002750,13010,13010,13010,13010,0
|
|
20230822,122900,21002750,13010,13010,13010,13010,0
|
|
20230822,122800,21002750,13010,13010,13010,13010,0
|
|
20230822,122700,21002750,13010,13010,13010,13010,0
|
|
20230822,122600,21002750,13010,13010,13010,13010,1
|
|
20230822,122500,20989740,13010,13010,13010,13010,10
|
|
20230822,122400,20859640,13010,13010,13010,13010,8
|
|
20230822,122300,20755560,13000,13000,13000,13000,0
|
|
20230822,122200,20755560,13000,13000,13000,13000,0
|
|
20230822,122100,20755560,13000,13000,13000,13000,0
|
|
20230822,122000,20755560,13000,13000,13000,13000,0
|
|
20230822,121900,20755560,13000,13000,13000,13000,0
|
|
20230822,121800,20755560,13000,13000,13000,13000,0
|
|
20230822,121700,20755560,13000,13000,13000,13000,0
|
|
20230822,121600,20755560,13000,13000,13000,13000,0
|
|
20230822,121500,20755560,13000,13000,13000,13000,0
|
|
20230822,121400,20755560,13000,13000,13000,13000,74
|
|
20230822,121300,19793560,13000,13000,13000,13000,0
|
|
20230822,121200,19793560,13000,13000,13000,13000,126
|
|
20230822,121100,18155560,13040,13040,13040,13040,0
|
|
20230822,121000,18155560,13040,13000,13040,13000,8
|
|
20230822,120900,18051440,13000,13030,13030,13000,119
|
|
20230822,120800,16504380,13030,13030,13030,13030,0
|
|
20230822,120700,16504380,13030,13030,13030,13030,0
|
|
20230822,120600,16504380,13030,13030,13030,13030,0
|
|
20230822,120500,16504380,13030,13030,13030,13030,0
|
|
20230822,120400,16504380,13030,13030,13030,13030,0
|
|
20230822,120300,16504380,13030,13030,13030,13030,0
|
|
20230822,120200,16504380,13030,13030,13030,13030,0
|
|
20230822,120100,16504380,13030,13030,13030,13030,0
|
|
20230822,120000,16504380,13030,13030,13030,13030,0
|
|
20230822,115900,16504380,13030,13030,13030,13030,0
|
|
20230822,115800,16504380,13030,13040,13040,13030,19
|
|
20230822,115700,16256790,13040,13040,13040,13040,0
|
|
20230822,115600,16256790,13040,13040,13040,13040,0
|
|
20230822,115500,16256790,13040,13040,13040,13040,0
|
|
20230822,115400,16256790,13040,13040,13040,13040,1
|
|
20230822,115300,16243750,13040,13040,13040,13040,3
|
|
20230822,115200,16204630,13040,13040,13040,13040,0
|
|
20230822,115100,16204630,13040,13040,13040,13040,0
|
|
20230822,115000,16204630,13040,13040,13040,13040,0
|
|
20230822,114900,16204630,13040,13040,13040,13040,0
|
|
20230822,114800,16204630,13040,13040,13040,13040,0
|
|
20230822,114700,16204630,13040,13040,13040,13040,0
|
|
20230822,114600,16204630,13040,13040,13040,13040,0
|
|
20230822,114500,16204630,13040,13040,13040,13040,0
|
|
20230822,114400,16204630,13040,13040,13040,13040,0
|
|
20230822,114300,16204630,13040,13040,13040,13040,0
|
|
20230822,114200,16204630,13040,13040,13040,13040,0
|
|
20230822,114100,16204630,13040,13040,13040,13040,0
|
|
20230822,114000,16204630,13040,13040,13040,13040,1
|
|
20230822,113900,16191590,13040,13040,13040,13040,3
|
|
20230822,113800,16152470,13030,13030,13030,13030,0
|
|
20230822,113700,16152470,13030,13030,13030,13030,0
|
|
20230822,113600,16152470,13030,13030,13030,13030,0
|
|
20230822,113500,16152470,13030,13030,13030,13030,1
|
|
20230822,113400,16139440,13030,13030,13030,13030,19
|
|
20230822,113300,15891870,13030,13030,13030,13030,0
|
|
20230822,113200,15891870,13030,13030,13030,13030,0
|
|
20230822,113100,15891870,13030,13030,13030,13030,0
|
|
20230822,113000,15891870,13030,13030,13030,13030,0
|
|
20230822,112900,15891870,13030,13030,13030,13030,0
|
|
20230822,112800,15891870,13030,13030,13030,13030,0
|
|
20230822,112700,15891870,13030,13030,13030,13030,0
|
|
20230822,112600,15891870,13030,13030,13030,13030,0
|
|
20230822,112500,15891870,13030,13030,13030,13030,0
|
|
20230822,112400,15891870,13030,13030,13030,13030,0
|
|
20230822,112300,15891870,13030,13030,13030,13030,2
|
|
20230822,112200,15865810,13030,13030,13030,13030,0
|
|
20230822,112100,15865810,13030,13030,13030,13030,0
|
|
20230822,112000,15865810,13030,13030,13030,13030,0
|
|
20230822,111900,15865810,13030,13030,13030,13030,0
|
|
20230822,111800,15865810,13030,13030,13030,13030,0
|
|
20230822,111700,15865810,13030,13030,13030,13030,0
|
|
20230822,111600,15865810,13030,13030,13030,13030,0
|
|
20230822,111500,15865810,13030,13030,13030,13030,0
|
|
20230822,111400,15865810,13030,13030,13030,13030,0
|
|
20230822,111300,15865810,13030,13030,13030,13030,0
|
|
20230822,111200,15865810,13030,13030,13030,13030,0
|
|
20230822,111100,15865810,13030,13040,13040,13000,15
|
|
20230822,111000,15670260,13040,13040,13040,13040,0
|
|
20230822,110900,15670260,13040,13040,13040,13040,1
|
|
20230822,110800,15657220,13040,13040,13040,13040,0
|
|
20230822,110700,15657220,13040,13040,13040,13040,0
|
|
20230822,110600,15657220,13040,13040,13040,13040,0
|
|
20230822,110500,15657220,13040,13040,13040,13040,0
|
|
20230822,110400,15657220,13040,13040,13040,13040,0
|
|
20230822,110300,15657220,13040,13040,13040,13040,0
|
|
20230822,110200,15657220,13040,13040,13040,13040,0
|
|
20230822,110100,15657220,13040,13040,13040,13040,7
|
|
20230822,110000,15565940,13010,13010,13010,13010,0
|
|
20230822,105900,15565940,13010,13010,13010,13010,2
|
|
20230822,105800,15539920,13010,13010,13010,13010,0
|
|
20230822,105700,15539920,13010,13010,13010,13010,0
|
|
20230822,105600,15539920,13010,13010,13010,13010,0
|
|
20230822,105500,15539920,13010,13010,13010,13010,26
|
|
20230822,105400,15201660,13050,13050,13050,13050,0
|
|
20230822,105300,15201660,13050,13050,13050,13050,1
|
|
20230822,105200,15188610,13050,13050,13050,13050,0
|
|
20230822,105100,15188610,13050,13050,13050,13050,4
|
|
20230822,105000,15136410,13010,13010,13010,13010,0
|
|
20230822,104900,15136410,13010,13010,13010,13010,2
|
|
20230822,104800,15110390,13010,13010,13010,13010,10
|
|
20230822,104700,14980290,13010,13010,13010,13010,50
|
|
20230822,104600,14329790,13070,13070,13070,13070,0
|
|
20230822,104500,14329790,13070,13070,13070,13070,0
|
|
20230822,104400,14329790,13070,13070,13070,13070,0
|
|
20230822,104300,14329790,13070,13070,13070,13070,0
|
|
20230822,104200,14329790,13070,13070,13070,13070,0
|
|
20230822,104100,14329790,13070,13070,13070,13070,0
|
|
20230822,104000,14329790,13070,13070,13070,13070,0
|
|
20230822,103900,14329790,13070,13070,13070,13070,0
|
|
20230822,103800,14329790,13070,13070,13070,13070,0
|
|
20230822,103700,14329790,13070,13070,13070,13070,0
|
|
20230822,103600,14329790,13070,13070,13070,13070,0
|
|
20230822,103500,14329790,13070,13070,13070,13070,0
|
|
20230822,103400,14329790,13070,13070,13070,13070,0
|
|
20230822,103300,14329790,13070,13070,13070,13070,0
|
|
20230822,103200,14329790,13070,13070,13070,13070,0
|
|
20230822,103100,14329790,13070,13070,13070,13070,160
|
|
20230822,103000,12238590,13070,13070,13070,13070,0
|
|
20230822,102900,12238590,13070,13070,13070,13070,0
|
|
20230822,102800,12238590,13070,13070,13070,13070,9
|
|
20230822,102700,12120960,13070,13070,13070,13070,0
|
|
20230822,102600,12120960,13070,13050,13070,13050,15
|
|
20230822,102500,11925070,13030,13030,13030,13030,0
|
|
20230822,102400,11925070,13030,13030,13030,13030,0
|
|
20230822,102300,11925070,13030,13030,13030,13030,0
|
|
20230822,102200,11925070,13030,13030,13030,13030,0
|
|
20230822,102100,11925070,13030,13030,13030,13030,0
|
|
20230822,102000,11925070,13030,13030,13030,13030,213
|
|
20230822,101900,9149680,13030,13030,13030,13030,0
|
|
20230822,101800,9149680,13030,13030,13030,13030,0
|
|
20230822,101700,9149680,13030,13030,13030,13030,0
|
|
20230822,101600,9149680,13030,13030,13030,13030,0
|
|
20230822,101500,9149680,13030,13030,13030,13030,0
|
|
20230822,101400,9149680,13030,13020,13030,13020,2
|
|
20230822,101300,9123630,12950,12950,12950,12950,0
|
|
20230822,101200,9123630,12950,12950,12950,12950,0
|
|
20230822,101100,9123630,12950,12950,12950,12950,0
|
|
20230822,101000,9123630,12950,12970,12970,12950,105
|
|
20230822,100900,7763720,12960,12960,12960,12960,0
|
|
20230822,100800,7763720,12960,12960,12960,12960,0
|
|
20230822,100700,7763720,12960,12960,12960,12960,0
|
|
20230822,100600,7763720,12960,12960,12960,12960,0
|
|
20230822,100500,7763720,12960,12960,12960,12960,0
|
|
20230822,100400,7763720,12960,12960,12960,12960,0
|
|
20230822,100300,7763720,12960,12960,12960,12960,10
|
|
20230822,100200,7634120,13030,13030,13030,13030,0
|
|
20230822,100100,7634120,13030,13030,13030,13030,0
|
|
20230822,100000,7634120,13030,13030,13030,13030,1
|
|
20230822,095900,7621090,12940,12940,12940,12940,0
|
|
20230822,095800,7621090,12940,12940,12940,12940,0
|
|
20230822,095700,7621090,12940,12940,12940,12940,0
|
|
20230822,095600,7621090,12940,12940,12940,12940,0
|
|
20230822,095500,7621090,12940,12940,12940,12940,13
|
|
20230822,095400,7452870,12950,12950,12950,12950,0
|
|
20230822,095300,7452870,12950,12950,12950,12950,100
|
|
20230822,095200,6157870,12950,12970,12970,12950,36
|
|
20230822,095100,5691550,13080,12990,13080,12990,13
|
|
20230822,095000,5522510,12980,12980,12980,12980,4
|
|
20230822,094900,5470590,12960,12960,12960,12960,0
|
|
20230822,094800,5470590,12960,12960,12960,12960,0
|
|
20230822,094700,5470590,12960,13010,13010,12960,24
|
|
20230822,094600,5158530,13080,13080,13080,13080,0
|
|
20230822,094500,5158530,13080,13000,13080,13000,5
|
|
20230822,094400,5093450,13080,13080,13080,13080,2
|
|
20230822,094300,5067290,13080,13080,13080,13080,0
|
|
20230822,094200,5067290,13080,13070,13080,13070,100
|
|
20230822,094100,3759420,13080,13080,13080,13080,0
|
|
20230822,094000,3759420,13080,13080,13080,13080,0
|
|
20230822,093900,3759420,13080,13080,13080,13080,0
|
|
20230822,093800,3759420,13080,13080,13080,13080,0
|
|
20230822,093700,3759420,13080,12970,13080,12960,35
|
|
20230822,093600,3305450,13100,13100,13100,13100,0
|
|
20230822,093500,3305450,13100,13100,13100,13100,0
|
|
20230822,093400,3305450,13100,13100,13100,13100,15
|
|
20230822,093300,3108950,13100,13100,13100,13100,1
|
|
20230822,093200,3095850,13100,13100,13100,13100,1
|
|
20230822,093100,3082750,13100,13100,13100,13100,0
|
|
20230822,093000,3082750,13100,13100,13100,13100,1
|
|
20230822,092900,3069650,13110,13110,13110,13110,0
|
|
20230822,092800,3069650,13110,13110,13110,13110,0
|
|
20230822,092700,3069650,13110,13110,13110,13110,2
|
|
20230822,092600,3043430,13140,13140,13140,13140,0
|
|
20230822,092500,3043430,13140,13140,13140,13140,0
|
|
20230822,092400,3043430,13140,13140,13140,13140,0
|
|
20230822,092300,3043430,13140,13140,13140,13140,0
|
|
20230822,092200,3043430,13140,13140,13140,13140,0
|
|
20230822,092100,3043430,13140,13140,13140,13140,0
|
|
20230822,092000,3043430,13140,13140,13140,13140,0
|
|
20230822,091900,3043430,13140,13140,13140,13140,1
|
|
20230822,091800,3030290,13150,13150,13150,13150,0
|
|
20230822,091700,3030290,13150,13150,13150,13150,0
|
|
20230822,091600,3030290,13150,13130,13150,13130,100
|
|
20230822,091500,1717030,13150,13150,13150,13150,0
|
|
20230822,091400,1717030,13150,13150,13150,13150,0
|
|
20230822,091300,1717030,13150,13150,13150,13150,0
|
|
20230822,091200,1717030,13150,13150,13150,13150,0
|
|
20230822,091100,1717030,13150,13170,13170,13150,6
|
|
20230822,091000,1638050,12910,12910,12910,12910,40
|
|
20230822,090900,1121650,13220,13220,13220,13220,0
|
|
20230822,090800,1121650,13220,13220,13220,13220,1
|
|
20230822,090700,1108430,13230,13230,13230,13230,0
|
|
20230822,090600,1108430,13230,13100,13230,13100,24
|
|
20230822,090500,791740,12770,12770,12770,12770,0
|
|
20230822,090400,791740,12770,12770,12770,12770,0
|
|
20230822,090300,791740,12770,12770,12770,12770,0
|
|
20230822,090200,791740,12770,12770,12770,12770,0
|
|
20230822,090100,791740,12770,12770,12770,12770,0
|
|
20230822,090000,791740,12770,12770,12770,12770,62
|