674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201100,426133060,12620,12620,12620,12620,232
|
|
20230821,201000,426133060,12620,12620,12620,12620,0
|
|
20230821,200900,426133060,12620,12620,12620,12620,0
|
|
20230821,200800,426133060,12620,12620,12620,12620,0
|
|
20230821,200700,426133060,12620,12620,12620,12620,0
|
|
20230821,200600,426133060,12620,12620,12620,12620,0
|
|
20230821,200500,426133060,12620,12620,12620,12620,0
|
|
20230821,200400,426133060,12620,12620,12620,12620,0
|
|
20230821,200300,426133060,12620,12620,12620,12620,0
|
|
20230821,200200,426133060,12620,12620,12620,12620,0
|
|
20230821,200100,426133060,12620,12620,12620,12620,0
|
|
20230821,200000,426133060,12620,12620,12620,12620,0
|
|
20230821,195900,426133060,12620,12620,12620,12620,0
|
|
20230821,195800,426133060,12620,12620,12620,12620,0
|
|
20230821,195700,426133060,12620,12620,12620,12620,0
|
|
20230821,195600,426133060,12620,12620,12620,12620,0
|
|
20230821,195500,426133060,12620,12620,12620,12620,0
|
|
20230821,195400,426133060,12620,12620,12620,12620,0
|
|
20230821,195300,426133060,12620,12620,12620,12620,0
|
|
20230821,195200,426133060,12620,12620,12620,12620,0
|
|
20230821,195100,426133060,12620,12620,12620,12620,0
|
|
20230821,195000,426133060,12620,12620,12620,12620,0
|
|
20230821,194900,426133060,12620,12620,12620,12620,0
|
|
20230821,194800,426133060,12620,12620,12620,12620,0
|
|
20230821,194700,426133060,12620,12620,12620,12620,0
|
|
20230821,194600,426133060,12620,12620,12620,12620,0
|
|
20230821,194500,426133060,12620,12620,12620,12620,0
|
|
20230821,194400,426133060,12620,12620,12620,12620,0
|
|
20230821,194300,426133060,12620,12620,12620,12620,0
|
|
20230821,194200,426133060,12620,12620,12620,12620,0
|
|
20230821,194100,426133060,12620,12620,12620,12620,232
|
|
20230821,194000,426133060,12620,12620,12620,12620,0
|
|
20230821,193900,426133060,12620,12620,12620,12620,0
|
|
20230821,193800,426133060,12620,12620,12620,12620,0
|
|
20230821,193700,426133060,12620,12620,12620,12620,0
|
|
20230821,193600,426133060,12620,12620,12620,12620,0
|
|
20230821,193500,426133060,12620,12620,12620,12620,0
|
|
20230821,193400,426133060,12620,12620,12620,12620,0
|
|
20230821,193300,426133060,12620,12620,12620,12620,0
|
|
20230821,193200,426133060,12620,12620,12620,12620,0
|
|
20230821,193100,426133060,12620,12620,12620,12620,0
|
|
20230821,193000,426133060,12620,12620,12620,12620,0
|
|
20230821,192900,426133060,12620,12620,12620,12620,0
|
|
20230821,192800,426133060,12620,12620,12620,12620,0
|
|
20230821,192700,426133060,12620,12620,12620,12620,0
|
|
20230821,192600,426133060,12620,12620,12620,12620,0
|
|
20230821,192500,426133060,12620,12620,12620,12620,0
|
|
20230821,192400,426133060,12620,12620,12620,12620,0
|
|
20230821,192300,426133060,12620,12620,12620,12620,0
|
|
20230821,192200,426133060,12620,12620,12620,12620,0
|
|
20230821,192100,426133060,12620,12620,12620,12620,0
|
|
20230821,192000,426133060,12620,12620,12620,12620,0
|
|
20230821,191900,426133060,12620,12620,12620,12620,0
|
|
20230821,191800,426133060,12620,12620,12620,12620,0
|
|
20230821,191700,426133060,12620,12620,12620,12620,0
|
|
20230821,191600,426133060,12620,12620,12620,12620,0
|
|
20230821,191500,426133060,12620,12620,12620,12620,0
|
|
20230821,191400,426133060,12620,12620,12620,12620,0
|
|
20230821,191300,426133060,12620,12620,12620,12620,0
|
|
20230821,191200,426133060,12620,12620,12620,12620,0
|
|
20230821,191100,426133060,12620,12620,12620,12620,232
|
|
20230821,191000,426133060,12620,12620,12620,12620,0
|
|
20230821,190900,426133060,12620,12620,12620,12620,0
|
|
20230821,190800,426133060,12620,12620,12620,12620,0
|
|
20230821,190700,426133060,12620,12620,12620,12620,0
|
|
20230821,190600,426133060,12620,12620,12620,12620,0
|
|
20230821,190500,426133060,12620,12620,12620,12620,0
|
|
20230821,190400,426133060,12620,12620,12620,12620,0
|
|
20230821,190300,426133060,12620,12620,12620,12620,0
|
|
20230821,190200,426133060,12620,12620,12620,12620,0
|
|
20230821,190100,426133060,12620,12620,12620,12620,0
|
|
20230821,190000,426133060,12620,12620,12620,12620,0
|
|
20230821,185900,426133060,12620,12620,12620,12620,0
|
|
20230821,185800,426133060,12620,12620,12620,12620,0
|
|
20230821,185700,426133060,12620,12620,12620,12620,0
|
|
20230821,185600,426133060,12620,12620,12620,12620,0
|
|
20230821,185500,426133060,12620,12620,12620,12620,0
|
|
20230821,185400,426133060,12620,12620,12620,12620,0
|
|
20230821,185300,426133060,12620,12620,12620,12620,0
|
|
20230821,185200,426133060,12620,12620,12620,12620,0
|
|
20230821,185100,426133060,12620,12620,12620,12620,0
|
|
20230821,185000,426133060,12620,12620,12620,12620,0
|
|
20230821,184900,426133060,12620,12620,12620,12620,0
|
|
20230821,184800,426133060,12620,12620,12620,12620,0
|
|
20230821,184700,426133060,12620,12620,12620,12620,0
|
|
20230821,184600,426133060,12620,12620,12620,12620,0
|
|
20230821,184500,426133060,12620,12620,12620,12620,0
|
|
20230821,184400,426133060,12620,12620,12620,12620,0
|
|
20230821,184300,426133060,12620,12620,12620,12620,0
|
|
20230821,184200,426133060,12620,12620,12620,12620,0
|
|
20230821,184100,426133060,12620,12620,12620,12620,232
|
|
20230821,184000,426133060,12620,12620,12620,12620,0
|
|
20230821,183900,426133060,12620,12620,12620,12620,0
|
|
20230821,183800,426133060,12620,12620,12620,12620,0
|
|
20230821,183700,426133060,12620,12620,12620,12620,0
|
|
20230821,183600,426133060,12620,12620,12620,12620,0
|
|
20230821,183500,426133060,12620,12620,12620,12620,0
|
|
20230821,183400,426133060,12620,12620,12620,12620,0
|
|
20230821,183300,426133060,12620,12620,12620,12620,0
|
|
20230821,183200,426133060,12620,12620,12620,12620,0
|
|
20230821,183100,426133060,12620,12620,12620,12620,0
|
|
20230821,183000,426133060,12620,12620,12620,12620,0
|
|
20230821,182900,426133060,12620,12620,12620,12620,0
|
|
20230821,182800,426133060,12620,12620,12620,12620,0
|
|
20230821,182700,426133060,12620,12620,12620,12620,0
|
|
20230821,182600,426133060,12620,12620,12620,12620,0
|
|
20230821,182500,426133060,12620,12620,12620,12620,0
|
|
20230821,182400,426133060,12620,12620,12620,12620,0
|
|
20230821,182300,426133060,12620,12620,12620,12620,0
|
|
20230821,182200,426133060,12620,12620,12620,12620,0
|
|
20230821,182100,426133060,12620,12620,12620,12620,0
|
|
20230821,182000,426133060,12620,12620,12620,12620,0
|
|
20230821,181900,426133060,12620,12620,12620,12620,0
|
|
20230821,181800,426133060,12620,12620,12620,12620,0
|
|
20230821,181700,426133060,12620,12620,12620,12620,0
|
|
20230821,181600,426133060,12620,12620,12620,12620,0
|
|
20230821,181500,426133060,12620,12620,12620,12620,0
|
|
20230821,181400,426133060,12620,12620,12620,12620,0
|
|
20230821,181300,426133060,12620,12620,12620,12620,0
|
|
20230821,181200,426133060,12620,12620,12620,12620,0
|
|
20230821,181100,426133060,12620,12620,12620,12620,232
|
|
20230821,181000,426133060,12620,12620,12620,12620,0
|
|
20230821,180900,426133060,12620,12620,12620,12620,0
|
|
20230821,180800,426133060,12620,12620,12620,12620,0
|
|
20230821,180700,426133060,12620,12620,12620,12620,0
|
|
20230821,180600,426133060,12620,12620,12620,12620,0
|
|
20230821,180500,426133060,12620,12620,12620,12620,0
|
|
20230821,180400,426133060,12620,12620,12620,12620,0
|
|
20230821,180300,426133060,12620,12620,12620,12620,0
|
|
20230821,180200,426133060,12620,12620,12620,12620,0
|
|
20230821,180100,426133060,12620,12620,12620,12620,0
|
|
20230821,180000,426133060,12620,12620,12620,12620,0
|
|
20230821,175900,426133060,12620,12620,12620,12620,0
|
|
20230821,175800,426133060,12620,12620,12620,12620,0
|
|
20230821,175700,426133060,12620,12620,12620,12620,0
|
|
20230821,175600,426133060,12620,12620,12620,12620,0
|
|
20230821,175500,426133060,12620,12620,12620,12620,0
|
|
20230821,175400,426133060,12620,12620,12620,12620,0
|
|
20230821,175300,426133060,12620,12620,12620,12620,0
|
|
20230821,175200,426133060,12620,12620,12620,12620,0
|
|
20230821,175100,426133060,12620,12620,12620,12620,0
|
|
20230821,175000,426133060,12620,12620,12620,12620,0
|
|
20230821,174900,426133060,12620,12620,12620,12620,0
|
|
20230821,174800,426133060,12620,12620,12620,12620,0
|
|
20230821,174700,426133060,12620,12620,12620,12620,0
|
|
20230821,174600,426133060,12620,12620,12620,12620,0
|
|
20230821,174500,426133060,12620,12620,12620,12620,0
|
|
20230821,174400,426133060,12620,12620,12620,12620,0
|
|
20230821,174300,426133060,12620,12620,12620,12620,0
|
|
20230821,174200,426133060,12620,12620,12620,12620,0
|
|
20230821,174100,426133060,12620,12620,12620,12620,232
|
|
20230821,174000,426133060,12620,12620,12620,12620,0
|
|
20230821,173900,426133060,12620,12620,12620,12620,0
|
|
20230821,173800,426133060,12620,12620,12620,12620,0
|
|
20230821,173700,426133060,12620,12620,12620,12620,0
|
|
20230821,173600,426133060,12620,12620,12620,12620,0
|
|
20230821,173500,426133060,12620,12620,12620,12620,0
|
|
20230821,173400,426133060,12620,12620,12620,12620,0
|
|
20230821,173300,426133060,12620,12620,12620,12620,0
|
|
20230821,173200,426133060,12620,12620,12620,12620,0
|
|
20230821,173100,426133060,12620,12620,12620,12620,0
|
|
20230821,173000,426133060,12620,12620,12620,12620,0
|
|
20230821,172900,426133060,12620,12620,12620,12620,0
|
|
20230821,172800,426133060,12620,12620,12620,12620,0
|
|
20230821,172700,426133060,12620,12620,12620,12620,0
|
|
20230821,172600,426133060,12620,12620,12620,12620,0
|
|
20230821,172500,426133060,12620,12620,12620,12620,0
|
|
20230821,172400,426133060,12620,12620,12620,12620,0
|
|
20230821,172300,426133060,12620,12620,12620,12620,0
|
|
20230821,172200,426133060,12620,12620,12620,12620,0
|
|
20230821,172100,426133060,12620,12620,12620,12620,0
|
|
20230821,172000,426133060,12620,12620,12620,12620,0
|
|
20230821,171900,426133060,12620,12620,12620,12620,0
|
|
20230821,171800,426133060,12620,12620,12620,12620,0
|
|
20230821,171700,426133060,12620,12620,12620,12620,0
|
|
20230821,171600,426133060,12620,12620,12620,12620,0
|
|
20230821,171500,426133060,12620,12620,12620,12620,0
|
|
20230821,171400,426133060,12620,12620,12620,12620,0
|
|
20230821,171300,426133060,12620,12620,12620,12620,0
|
|
20230821,171200,426133060,12620,12620,12620,12620,0
|
|
20230821,171100,426133060,12620,12620,12620,12620,232
|
|
20230821,171000,426133060,12620,12620,12620,12620,0
|
|
20230821,170900,426133060,12620,12620,12620,12620,0
|
|
20230821,170800,426133060,12620,12620,12620,12620,0
|
|
20230821,170700,426133060,12620,12620,12620,12620,0
|
|
20230821,170600,426133060,12620,12620,12620,12620,0
|
|
20230821,170500,426133060,12620,12620,12620,12620,0
|
|
20230821,170400,426133060,12620,12620,12620,12620,0
|
|
20230821,170300,426133060,12620,12620,12620,12620,0
|
|
20230821,170200,426133060,12620,12620,12620,12620,0
|
|
20230821,170100,426133060,12620,12620,12620,12620,0
|
|
20230821,170000,426133060,12620,12620,12620,12620,0
|
|
20230821,165900,426133060,12620,12620,12620,12620,0
|
|
20230821,165800,426133060,12620,12620,12620,12620,0
|
|
20230821,165700,426133060,12620,12620,12620,12620,0
|
|
20230821,165600,426133060,12620,12620,12620,12620,0
|
|
20230821,165500,426133060,12620,12620,12620,12620,0
|
|
20230821,165400,426133060,12620,12620,12620,12620,0
|
|
20230821,165300,426133060,12620,12620,12620,12620,0
|
|
20230821,165200,426133060,12620,12620,12620,12620,0
|
|
20230821,165100,426133060,12620,12620,12620,12620,0
|
|
20230821,165000,426133060,12620,12620,12620,12620,0
|
|
20230821,164900,426133060,12620,12620,12620,12620,0
|
|
20230821,164800,426133060,12620,12620,12620,12620,0
|
|
20230821,164700,426133060,12620,12620,12620,12620,0
|
|
20230821,164600,426133060,12620,12620,12620,12620,0
|
|
20230821,164500,426133060,12620,12620,12620,12620,0
|
|
20230821,164400,426133060,12620,12620,12620,12620,0
|
|
20230821,164300,426133060,12620,12620,12620,12620,0
|
|
20230821,164200,426133060,12620,12620,12620,12620,0
|
|
20230821,164100,426133060,12620,12620,12620,12620,232
|
|
20230821,164000,426133060,12620,12620,12620,12620,0
|
|
20230821,163900,426133060,12620,12620,12620,12620,0
|
|
20230821,163800,426133060,12620,12620,12620,12620,0
|
|
20230821,163700,426133060,12620,12620,12620,12620,0
|
|
20230821,163600,426133060,12620,12620,12620,12620,0
|
|
20230821,163500,426133060,12620,12620,12620,12620,0
|
|
20230821,163400,426133060,12620,12620,12620,12620,0
|
|
20230821,163300,426133060,12620,12620,12620,12620,0
|
|
20230821,163200,426133060,12620,12620,12620,12620,0
|
|
20230821,163100,426133060,12620,12620,12620,12620,0
|
|
20230821,163000,426133060,12620,12620,12620,12620,0
|
|
20230821,162900,426133060,12620,12620,12620,12620,0
|
|
20230821,162800,426133060,12620,12620,12620,12620,0
|
|
20230821,162700,426133060,12620,12620,12620,12620,0
|
|
20230821,162600,426133060,12620,12620,12620,12620,0
|
|
20230821,162500,426133060,12620,12620,12620,12620,0
|
|
20230821,162400,426133060,12620,12620,12620,12620,0
|
|
20230821,162300,426133060,12620,12620,12620,12620,0
|
|
20230821,162200,426133060,12620,12620,12620,12620,0
|
|
20230821,162100,426133060,12620,12620,12620,12620,0
|
|
20230821,162000,426133060,12620,12620,12620,12620,0
|
|
20230821,161900,426133060,12620,12620,12620,12620,0
|
|
20230821,161800,426133060,12620,12620,12620,12620,0
|
|
20230821,161700,426133060,12620,12620,12620,12620,0
|
|
20230821,161600,426133060,12620,12620,12620,12620,0
|
|
20230821,161500,426133060,12620,12620,12620,12620,0
|
|
20230821,161400,426133060,12620,12620,12620,12620,0
|
|
20230821,161300,426133060,12620,12620,12620,12620,0
|
|
20230821,161200,426133060,12620,12620,12620,12620,0
|
|
20230821,161100,426133060,12620,12620,12620,12620,232
|
|
20230821,161000,426133060,12620,12620,12620,12620,0
|
|
20230821,160900,426133060,12620,12620,12620,12620,0
|
|
20230821,160800,426133060,12620,12620,12620,12620,0
|
|
20230821,160700,426133060,12620,12620,12620,12620,0
|
|
20230821,160600,426133060,12620,12620,12620,12620,0
|
|
20230821,160500,426133060,12620,12620,12620,12620,0
|
|
20230821,160400,426133060,12620,12620,12620,12620,0
|
|
20230821,160300,426133060,12620,12620,12620,12620,0
|
|
20230821,160200,426133060,12620,12620,12620,12620,0
|
|
20230821,160100,426133060,12620,12620,12620,12620,0
|
|
20230821,160000,426133060,12620,12620,12620,12620,0
|
|
20230821,155900,426133060,12620,12620,12620,12620,0
|
|
20230821,155800,426133060,12620,12620,12620,12620,0
|
|
20230821,155700,426133060,12620,12620,12620,12620,0
|
|
20230821,155600,426133060,12620,12620,12620,12620,0
|
|
20230821,155500,426133060,12620,12620,12620,12620,0
|
|
20230821,155400,426133060,12620,12620,12620,12620,0
|
|
20230821,155300,426133060,12620,12620,12620,12620,0
|
|
20230821,155200,426133060,12620,12620,12620,12620,0
|
|
20230821,155100,426133060,12620,12620,12620,12620,0
|
|
20230821,155000,426133060,12620,12620,12620,12620,0
|
|
20230821,154900,426133060,12620,12620,12620,12620,0
|
|
20230821,154800,426133060,12620,12620,12620,12620,0
|
|
20230821,154700,426133060,12620,12620,12620,12620,0
|
|
20230821,154600,426133060,12620,12620,12620,12620,0
|
|
20230821,154500,426133060,12620,12620,12620,12620,0
|
|
20230821,154400,426133060,12620,12620,12620,12620,0
|
|
20230821,154300,426133060,12620,12620,12620,12620,0
|
|
20230821,154200,426133060,12620,12620,12620,12620,0
|
|
20230821,154100,426133060,12620,12620,12620,12620,232
|
|
20230821,154000,426133060,12620,12620,12620,12620,0
|
|
20230821,153900,426133060,12620,12620,12620,12620,0
|
|
20230821,153800,426133060,12620,12620,12620,12620,0
|
|
20230821,153700,426133060,12620,12620,12620,12620,0
|
|
20230821,153600,426133060,12620,12620,12620,12620,0
|
|
20230821,153500,426133060,12620,12620,12620,12620,0
|
|
20230821,153400,426133060,12620,12620,12620,12620,0
|
|
20230821,153300,426133060,12620,12620,12620,12620,0
|
|
20230821,153200,426133060,12620,12620,12620,12620,0
|
|
20230821,153100,426133060,12620,12620,12620,12620,0
|
|
20230821,153000,426133060,12620,12620,12620,12620,232
|
|
20230821,152900,423205220,12620,12620,12620,12620,0
|
|
20230821,152800,423205220,12620,12620,12620,12620,0
|
|
20230821,152700,423205220,12620,12620,12620,12620,0
|
|
20230821,152600,423205220,12620,12620,12620,12620,0
|
|
20230821,152500,423205220,12620,12620,12620,12620,0
|
|
20230821,152400,423205220,12620,12620,12620,12620,0
|
|
20230821,152300,423205220,12620,12620,12620,12620,0
|
|
20230821,152200,423205220,12620,12620,12620,12620,0
|
|
20230821,152100,423205220,12620,12620,12620,12620,0
|
|
20230821,152000,423205220,12620,12620,12620,12620,0
|
|
20230821,151900,423205220,12620,12520,12620,12520,29
|
|
20230821,151800,422839510,12570,12570,12570,12570,1
|
|
20230821,151700,422826940,12620,12620,12620,12610,31
|
|
20230821,151600,422435730,12640,12600,12640,12600,4
|
|
20230821,151500,422385260,12470,12600,12600,12470,29
|
|
20230821,151400,422022800,12640,12640,12640,12640,2
|
|
20230821,151300,421997520,12640,12640,12640,12640,0
|
|
20230821,151200,421997520,12640,12640,12640,12640,0
|
|
20230821,151100,421997520,12640,12640,12640,12640,0
|
|
20230821,151000,421997520,12640,12640,12640,12640,59
|
|
20230821,150900,421251760,12650,12620,12650,12600,5893
|
|
20230821,150800,346734610,12610,12620,12620,12600,207
|
|
20230821,150700,344123730,12620,12610,12620,12600,211
|
|
20230821,150600,341462810,12610,12600,12620,12590,158
|
|
20230821,150500,339470800,12590,12590,12590,12590,23
|
|
20230821,150400,339181230,12600,12580,12600,12580,349
|
|
20230821,150300,334785860,12580,12590,12590,12570,286
|
|
20230821,150200,331186770,12580,12620,12620,12580,381
|
|
20230821,150100,326388540,12620,12610,12620,12610,220
|
|
20230821,150000,323612150,12620,12610,12620,12610,169
|
|
20230821,145900,321480000,12610,12620,12620,12610,203
|
|
20230821,145800,318918880,12620,12610,12630,12600,646
|
|
20230821,145700,310776930,12610,12590,12610,12590,330
|
|
20230821,145600,306618570,12590,12570,12590,12570,224
|
|
20230821,145500,303800010,12570,12510,12570,12510,431
|
|
20230821,145400,298393540,12500,12510,12510,12500,277
|
|
20230821,145300,294929140,12510,12520,12520,12510,252
|
|
20230821,145200,291776150,12520,12520,12520,12520,114
|
|
20230821,145100,290348870,12500,12510,12510,12500,93
|
|
20230821,145000,289185460,12470,12480,12480,12470,277
|
|
20230821,144900,285729000,12480,12450,12480,12450,397
|
|
20230821,144800,280777570,12450,12430,12450,12430,11
|
|
20230821,144700,280640740,12430,12390,12430,12390,137
|
|
20230821,144600,278940060,12380,12370,12380,12370,147
|
|
20230821,144500,277121660,12370,12370,12370,12370,0
|
|
20230821,144400,277121660,12370,12360,12370,12360,2
|
|
20230821,144300,277096930,12360,12360,12360,12360,0
|
|
20230821,144200,277096930,12360,12380,12380,12360,928
|
|
20230821,144100,265614760,12410,12410,12410,12410,1
|
|
20230821,144000,265602350,12380,12400,12410,12380,5
|
|
20230821,143900,265540380,12380,12380,12380,12380,7
|
|
20230821,143800,265453720,12380,12410,12410,12380,20
|
|
20230821,143700,265205820,12380,12380,12380,12380,2
|
|
20230821,143600,265181060,12390,12390,12390,12390,30
|
|
20230821,143500,264809360,12410,12410,12410,12410,0
|
|
20230821,143400,264809360,12410,12410,12410,12410,0
|
|
20230821,143300,264809360,12410,12380,12410,12380,61
|
|
20230821,143200,264054150,12410,12410,12410,12410,0
|
|
20230821,143100,264054150,12410,12410,12410,12410,1
|
|
20230821,143000,264041740,12370,12370,12370,12370,0
|
|
20230821,142900,264041740,12370,12370,12370,12370,2
|
|
20230821,142800,264017000,12410,12410,12410,12410,0
|
|
20230821,142700,264017000,12410,12390,12410,12390,2
|
|
20230821,142600,263992200,12370,12370,12370,12370,1
|
|
20230821,142500,263979830,12370,12370,12370,12370,10
|
|
20230821,142400,263856130,12360,12380,12380,12360,1001
|
|
20230821,142300,251466950,12380,12380,12380,12380,34
|
|
20230821,142200,251046030,12380,12380,12380,12380,2
|
|
20230821,142100,251021270,12380,12380,12380,12380,0
|
|
20230821,142000,251021270,12380,12380,12380,12380,0
|
|
20230821,141900,251021270,12380,12380,12410,12380,48
|
|
20230821,141800,250426900,12380,12380,12380,12380,1
|
|
20230821,141700,250414520,12380,12380,12380,12380,0
|
|
20230821,141600,250414520,12380,12380,12380,12380,0
|
|
20230821,141500,250414520,12380,12380,12380,12380,202
|
|
20230821,141400,247913760,12380,12380,12380,12380,0
|
|
20230821,141300,247913760,12380,12380,12380,12380,0
|
|
20230821,141200,247913760,12380,12380,12380,12380,111
|
|
20230821,141100,246539580,12380,12390,12390,12380,405
|
|
20230821,141000,241525380,12380,12380,12380,12380,0
|
|
20230821,140900,241525380,12380,12380,12380,12380,0
|
|
20230821,140800,241525380,12380,12380,12380,12380,1
|
|
20230821,140700,241513000,12380,12380,12380,12380,0
|
|
20230821,140600,241513000,12380,12380,12380,12380,0
|
|
20230821,140500,241513000,12380,12380,12380,12380,0
|
|
20230821,140400,241513000,12380,12380,12380,12380,2
|
|
20230821,140300,241488240,12380,12380,12380,12380,0
|
|
20230821,140200,241488240,12380,12380,12380,12380,0
|
|
20230821,140100,241488240,12380,12380,12380,12380,2
|
|
20230821,140000,241463480,12380,12380,12380,12380,0
|
|
20230821,135900,241463480,12380,12380,12380,12380,5
|
|
20230821,135800,241401580,12400,12400,12400,12400,0
|
|
20230821,135700,241401580,12400,12400,12400,12400,10
|
|
20230821,135600,241277580,12450,12450,12450,12450,0
|
|
20230821,135500,241277580,12450,12420,12450,12420,3
|
|
20230821,135400,241240270,12370,12370,12370,12370,0
|
|
20230821,135300,241240270,12370,12420,12420,12370,3
|
|
20230821,135200,241203110,12360,12360,12360,12360,0
|
|
20230821,135100,241203110,12360,12360,12360,12360,0
|
|
20230821,135000,241203110,12360,12360,12360,12360,1
|
|
20230821,134900,241190750,12440,12380,12440,12380,10
|
|
20230821,134800,241066640,12350,12350,12350,12350,0
|
|
20230821,134700,241066640,12350,12350,12350,12350,678
|
|
20230821,134600,232693340,12350,12350,12350,12350,2
|
|
20230821,134500,232668640,12370,12360,12370,12360,575
|
|
20230821,134400,225561630,12370,12400,12400,12370,796
|
|
20230821,134300,215707230,12400,12400,12400,12400,0
|
|
20230821,134200,215707230,12400,12400,12400,12400,2
|
|
20230821,134100,215682430,12390,12390,12390,12390,0
|
|
20230821,134000,215682430,12390,12390,12390,12390,0
|
|
20230821,133900,215682430,12390,12390,12390,12390,2
|
|
20230821,133800,215657650,12390,12390,12390,12390,0
|
|
20230821,133700,215657650,12390,12390,12390,12390,0
|
|
20230821,133600,215657650,12390,12390,12390,12390,0
|
|
20230821,133500,215657650,12390,12390,12390,12390,2
|
|
20230821,133400,215632870,12430,12430,12430,12430,0
|
|
20230821,133300,215632870,12430,12430,12430,12430,1
|
|
20230821,133200,215620440,12390,12390,12390,12390,2
|
|
20230821,133100,215595660,12390,12390,12390,12390,0
|
|
20230821,133000,215595660,12390,12390,12390,12390,0
|
|
20230821,132900,215595660,12390,12390,12390,12390,0
|
|
20230821,132800,215595660,12390,12390,12390,12390,2
|
|
20230821,132700,215570880,12390,12390,12390,12390,50
|
|
20230821,132600,214951380,12390,12390,12390,12390,0
|
|
20230821,132500,214951380,12390,12390,12390,12390,0
|
|
20230821,132400,214951380,12390,12440,12440,12390,3
|
|
20230821,132300,214914160,12450,12450,12450,12450,0
|
|
20230821,132200,214914160,12450,12450,12450,12450,1
|
|
20230821,132100,214901710,12380,12380,12380,12380,2
|
|
20230821,132000,214876950,12450,12450,12450,12450,0
|
|
20230821,131900,214876950,12450,12450,12450,12450,0
|
|
20230821,131800,214876950,12450,12400,12450,12400,10
|
|
20230821,131700,214752790,12380,12380,12380,12380,1
|
|
20230821,131600,214740410,12400,12400,12400,12400,0
|
|
20230821,131500,214740410,12400,12400,12400,12400,0
|
|
20230821,131400,214740410,12400,12400,12400,12400,0
|
|
20230821,131300,214740410,12400,12400,12400,12400,2
|
|
20230821,131200,214715610,12450,12450,12450,12450,0
|
|
20230821,131100,214715610,12450,12450,12450,12450,0
|
|
20230821,131000,214715610,12450,12450,12450,12360,561
|
|
20230821,130900,207770840,12450,12450,12450,12450,6
|
|
20230821,130800,207696140,12450,12440,12450,12440,16
|
|
20230821,130700,207497000,12440,12440,12440,12440,4
|
|
20230821,130600,207447240,12390,12390,12390,12390,2
|
|
20230821,130500,207422460,12380,12380,12380,12380,0
|
|
20230821,130400,207422460,12380,12410,12410,12380,600
|
|
20230821,130300,199992430,12410,12410,12410,12410,2
|
|
20230821,130200,199967610,12410,12410,12410,12410,0
|
|
20230821,130100,199967610,12410,12410,12410,12410,0
|
|
20230821,130000,199967610,12410,12410,12410,12410,1
|
|
20230821,125900,199955200,12410,12410,12410,12410,1
|
|
20230821,125800,199942790,12450,12450,12450,12450,3
|
|
20230821,125700,199905440,12400,12400,12400,12400,0
|
|
20230821,125600,199905440,12400,12400,12400,12400,20
|
|
20230821,125500,199657440,12400,12400,12400,12400,2
|
|
20230821,125400,199632640,12400,12400,12400,12400,20
|
|
20230821,125300,199384640,12400,12400,12400,12400,0
|
|
20230821,125200,199384640,12400,12400,12400,12400,2
|
|
20230821,125100,199359840,12450,12450,12450,12450,0
|
|
20230821,125000,199359840,12450,12420,12450,12420,3
|
|
20230821,124900,199322540,12400,12400,12400,12400,0
|
|
20230821,124800,199322540,12400,12400,12400,12400,2
|
|
20230821,124700,199297740,12390,12390,12390,12390,0
|
|
20230821,124600,199297740,12390,12390,12390,12390,0
|
|
20230821,124500,199297740,12390,12380,12400,12380,122
|
|
20230821,124400,197786160,12380,12400,12400,12380,677
|
|
20230821,124300,189401150,12410,12410,12410,12410,0
|
|
20230821,124200,189401150,12410,12410,12410,12410,62
|
|
20230821,124100,188631730,12410,12400,12410,12400,49
|
|
20230821,124000,188023650,12410,12410,12410,12410,53
|
|
20230821,123900,187365920,12410,12410,12410,12410,0
|
|
20230821,123800,187365920,12410,12410,12410,12410,40
|
|
20230821,123700,186869520,12410,12410,12410,12410,2
|
|
20230821,123600,186844700,12420,12420,12420,12420,0
|
|
20230821,123500,186844700,12420,12420,12420,12420,0
|
|
20230821,123400,186844700,12420,12420,12420,12420,118
|
|
20230821,123300,185379140,12420,12420,12420,12420,13
|
|
20230821,123200,185217680,12420,12420,12420,12420,0
|
|
20230821,123100,185217680,12420,12420,12420,12420,0
|
|
20230821,123000,185217680,12420,12450,12450,12420,12
|
|
20230821,122900,185068340,12470,12450,12470,12450,2
|
|
20230821,122800,185043420,12420,12420,12420,12420,0
|
|
20230821,122700,185043420,12420,12420,12420,12420,1
|
|
20230821,122600,185031000,12420,12420,12420,12420,1
|
|
20230821,122500,185018580,12420,12420,12420,12420,0
|
|
20230821,122400,185018580,12420,12430,12430,12420,100
|
|
20230821,122300,183776310,12430,12430,12430,12430,2
|
|
20230821,122200,183751450,12430,12430,12430,12430,6
|
|
20230821,122100,183676870,12440,12440,12440,12440,1
|
|
20230821,122000,183664430,12430,12430,12430,12430,3
|
|
20230821,121900,183627140,12430,12440,12440,12430,11
|
|
20230821,121800,183490400,12440,12440,12440,12440,121
|
|
20230821,121700,181985160,12440,12440,12440,12440,0
|
|
20230821,121600,181985160,12440,12440,12440,12440,2
|
|
20230821,121500,181960280,12500,12500,12500,12500,0
|
|
20230821,121400,181960280,12500,12500,12500,12500,0
|
|
20230821,121300,181960280,12500,12490,12500,12490,3
|
|
20230821,121200,181922800,12440,12440,12440,12440,2
|
|
20230821,121100,181897920,12440,12440,12440,12440,0
|
|
20230821,121000,181897920,12440,12440,12440,12440,0
|
|
20230821,120900,181897920,12440,12440,12440,12440,0
|
|
20230821,120800,181897920,12440,12440,12440,12440,1
|
|
20230821,120700,181885480,12500,12490,12500,12490,3
|
|
20230821,120600,181848000,12430,12430,12430,12430,0
|
|
20230821,120500,181848000,12430,12430,12430,12430,2
|
|
20230821,120400,181823140,12430,12430,12430,12430,0
|
|
20230821,120300,181823140,12430,12430,12430,12430,0
|
|
20230821,120200,181823140,12430,12430,12430,12430,0
|
|
20230821,120100,181823140,12430,12430,12430,12430,2
|
|
20230821,120000,181798280,12500,12500,12500,12500,1
|
|
20230821,115900,181785780,12420,12420,12420,12420,0
|
|
20230821,115800,181785780,12420,12420,12420,12420,0
|
|
20230821,115700,181785780,12420,12420,12420,12420,2
|
|
20230821,115600,181760940,12430,12430,12430,12430,679
|
|
20230821,115500,173320970,12430,12430,12430,12430,56
|
|
20230821,115400,172624890,12430,12470,12480,12430,7
|
|
20230821,115300,172537670,12430,12430,12430,12430,300
|
|
20230821,115200,168808670,12430,12460,12460,12430,914
|
|
20230821,115100,157444690,12470,12470,12470,12470,0
|
|
20230821,115000,157444690,12470,12470,12470,12470,1
|
|
20230821,114900,157432220,12470,12470,12470,12470,0
|
|
20230821,114800,157432220,12470,12470,12470,12470,10
|
|
20230821,114700,157307520,12440,12520,12520,12440,6
|
|
20230821,114600,157232560,12450,12450,12450,12450,0
|
|
20230821,114500,157232560,12450,12480,12480,12450,181
|
|
20230821,114400,154978190,12480,12480,12480,12480,0
|
|
20230821,114300,154978190,12480,12480,12480,12480,14
|
|
20230821,114200,154803470,12480,12480,12480,12480,0
|
|
20230821,114100,154803470,12480,12480,12480,12480,0
|
|
20230821,114000,154803470,12480,12480,12480,12480,0
|
|
20230821,113900,154803470,12480,12510,12510,12480,284
|
|
20230821,113800,151255360,12510,12510,12510,12510,0
|
|
20230821,113700,151255360,12510,12510,12510,12510,0
|
|
20230821,113600,151255360,12510,12510,12510,12510,2
|
|
20230821,113500,151230340,12580,12580,12580,12580,0
|
|
20230821,113400,151230340,12580,12570,12580,12570,2
|
|
20230821,113300,151205190,12510,12510,12510,12510,0
|
|
20230821,113200,151205190,12510,12510,12510,12510,1
|
|
20230821,113100,151192680,12570,12570,12570,12570,0
|
|
20230821,113000,151192680,12570,12570,12570,12570,100
|
|
20230821,112900,149935680,12570,12510,12570,12510,3
|
|
20230821,112800,149898090,12570,12560,12570,12560,3
|
|
20230821,112700,149860400,12560,12550,12560,12550,3
|
|
20230821,112600,149822740,12550,12550,12550,12550,3
|
|
20230821,112500,149785090,12550,12550,12550,12510,88
|
|
20230821,112400,148684130,12540,12540,12540,12540,1
|
|
20230821,112300,148671590,12500,12500,12500,12500,0
|
|
20230821,112200,148671590,12500,12500,12500,12500,0
|
|
20230821,112100,148671590,12500,12500,12500,12500,2
|
|
20230821,112000,148646590,12550,12550,12550,12550,128
|
|
20230821,111900,147040190,12550,12550,12550,12550,12
|
|
20230821,111800,146889590,12550,12550,12550,12550,1
|
|
20230821,111700,146877040,12560,12560,12560,12560,0
|
|
20230821,111600,146877040,12560,12560,12560,12560,0
|
|
20230821,111500,146877040,12560,12570,12570,12560,2
|
|
20230821,111400,146851910,12580,12580,12590,12580,1367
|
|
20230821,111300,129655030,12580,12580,12580,12580,2
|
|
20230821,111200,129629870,12560,12560,12560,12560,0
|
|
20230821,111100,129629870,12560,12560,12560,12560,0
|
|
20230821,111000,129629870,12560,12560,12610,12560,303
|
|
20230821,110900,125820960,12560,12560,12560,12560,100
|
|
20230821,110800,124564960,12550,12550,12550,12550,0
|
|
20230821,110700,124564960,12550,12540,12550,12510,207
|
|
20230821,110600,121967740,12520,12500,12520,12500,245
|
|
20230821,110500,118901780,12500,12500,12500,12500,0
|
|
20230821,110400,118901780,12500,12490,12500,12490,100
|
|
20230821,110300,117651990,12480,12490,12490,12480,103
|
|
20230821,110200,116366540,12480,12480,12480,12480,70
|
|
20230821,110100,115492940,12480,12480,12480,12480,136
|
|
20230821,110000,113795660,12480,12450,12480,12450,36
|
|
20230821,105900,113346800,12450,12450,12450,12450,0
|
|
20230821,105800,113346800,12450,12450,12450,12450,0
|
|
20230821,105700,113346800,12450,12460,12460,12450,182
|
|
20230821,105600,111080080,12460,12460,12460,12460,2
|
|
20230821,105500,111055160,12460,12460,12460,12460,3
|
|
20230821,105400,111017780,12450,12450,12450,12450,0
|
|
20230821,105300,111017780,12450,12450,12450,12450,0
|
|
20230821,105200,111017780,12450,12450,12450,12450,2
|
|
20230821,105100,110992880,12450,12450,12450,12450,0
|
|
20230821,105000,110992880,12450,12460,12460,12450,56
|
|
20230821,104900,110295620,12450,12440,12450,12440,45
|
|
20230821,104800,109735410,12440,12440,12440,12440,1
|
|
20230821,104700,109722970,12440,12440,12440,12440,0
|
|
20230821,104600,109722970,12440,12440,12440,12440,1
|
|
20230821,104500,109710530,12440,12440,12440,12440,3
|
|
20230821,104400,109673210,12440,12440,12440,12440,0
|
|
20230821,104300,109673210,12440,12440,12440,12440,316
|
|
20230821,104200,105742170,12440,12440,12440,12440,0
|
|
20230821,104100,105742170,12440,12440,12440,12440,1
|
|
20230821,104000,105729730,12450,12450,12450,12450,1
|
|
20230821,103900,105717280,12440,12440,12440,12440,0
|
|
20230821,103800,105717280,12440,12440,12440,12440,2
|
|
20230821,103700,105692400,12440,12450,12450,12440,156
|
|
20230821,103600,103750210,12450,12450,12450,12450,0
|
|
20230821,103500,103750210,12450,12450,12450,12450,16
|
|
20230821,103400,103551010,12450,12450,12450,12450,3
|
|
20230821,103300,103513660,12450,12450,12450,12450,1
|
|
20230821,103200,103501210,12450,12450,12450,12450,0
|
|
20230821,103100,103501210,12450,12460,12460,12450,118
|
|
20230821,103000,102030950,12460,12460,12460,12460,0
|
|
20230821,102900,102030950,12460,12460,12460,12460,104
|
|
20230821,102800,100735110,12460,12460,12460,12460,0
|
|
20230821,102700,100735110,12460,12460,12460,12460,2
|
|
20230821,102600,100710190,12460,12470,12490,12460,53
|
|
20230821,102500,100049750,12470,12470,12470,12470,0
|
|
20230821,102400,100049750,12470,12470,12470,12470,1
|
|
20230821,102300,100037280,12460,12460,12460,12460,1
|
|
20230821,102200,100024820,12460,12460,12460,12460,1
|
|
20230821,102100,100012360,12440,12440,12440,12440,0
|
|
20230821,102000,100012360,12440,12440,12440,12440,3
|
|
20230821,101900,99975040,12440,12440,12440,12440,0
|
|
20230821,101800,99975040,12440,12440,12440,12440,0
|
|
20230821,101700,99975040,12440,12440,12440,12440,0
|
|
20230821,101600,99975040,12440,12440,12440,12440,2
|
|
20230821,101500,99950160,12460,12460,12460,12460,1
|
|
20230821,101400,99937700,12440,12440,12440,12440,1
|
|
20230821,101300,99925260,12440,12440,12440,12440,3
|
|
20230821,101200,99887940,12440,12440,12440,12440,1
|
|
20230821,101100,99875500,12480,12480,12480,12480,0
|
|
20230821,101000,99875500,12480,12480,12480,12480,1
|
|
20230821,100900,99863020,12430,12430,12430,12430,1
|
|
20230821,100800,99850590,12430,12430,12430,12430,0
|
|
20230821,100700,99850590,12430,12430,12430,12430,0
|
|
20230821,100600,99850590,12430,12430,12430,12430,0
|
|
20230821,100500,99850590,12430,12440,12440,12430,43
|
|
20230821,100400,99315690,12440,12440,12440,12440,395
|
|
20230821,100300,94401890,12440,12460,12460,12440,510
|
|
20230821,100200,88053710,12460,12460,12460,12460,2
|
|
20230821,100100,88028790,12500,12450,12500,12450,125
|
|
20230821,100000,86472370,12500,12490,12500,12490,71
|
|
20230821,095900,85584880,12500,12500,12500,12500,0
|
|
20230821,095800,85584880,12500,12450,12500,12450,3
|
|
20230821,095700,85547480,12450,12450,12450,12450,30
|
|
20230821,095600,85173980,12450,12450,12450,12450,20
|
|
20230821,095500,84924980,12450,12450,12450,12450,10
|
|
20230821,095400,84800480,12450,12480,12500,12450,578
|
|
20230821,095300,77583060,12460,12450,12460,12450,473
|
|
20230821,095200,71689570,12440,12440,12440,12440,1
|
|
20230821,095100,71677130,12440,12440,12440,12440,1
|
|
20230821,095000,71664690,12440,12440,12440,12440,0
|
|
20230821,094900,71664690,12440,12440,12440,12440,1
|
|
20230821,094800,71652250,12450,12450,12450,12450,0
|
|
20230821,094700,71652250,12450,12460,12460,12450,875
|
|
20230821,094600,60752490,12460,12460,12460,12460,0
|
|
20230821,094500,60752490,12460,12460,12460,12460,0
|
|
20230821,094400,60752490,12460,12460,12460,12460,2
|
|
20230821,094300,60727570,12500,12480,12500,12480,4
|
|
20230821,094200,60677610,12480,12480,12480,12480,0
|
|
20230821,094100,60677610,12480,12450,12480,12450,3
|
|
20230821,094000,60640210,12450,12450,12450,12450,5
|
|
20230821,093900,60577960,12500,12500,12500,12500,0
|
|
20230821,093800,60577960,12500,12500,12500,12500,0
|
|
20230821,093700,60577960,12500,12490,12500,12490,45
|
|
20230821,093600,60015470,12440,12440,12440,12440,34
|
|
20230821,093500,59592510,12440,12440,12440,12440,8
|
|
20230821,093400,59492990,12440,12430,12440,12430,11
|
|
20230821,093300,59356250,12430,12420,12430,12420,30
|
|
20230821,093200,58983360,12430,12430,12430,12430,0
|
|
20230821,093100,58983360,12430,12430,12430,12430,2
|
|
20230821,093000,58958500,12430,12430,12430,12430,2
|
|
20230821,092900,58933640,12370,12370,12370,12370,2
|
|
20230821,092800,58908900,12430,12430,12430,12430,0
|
|
20230821,092700,58908900,12430,12410,12430,12410,66
|
|
20230821,092600,58089810,12410,12400,12410,12400,4
|
|
20230821,092500,58040180,12360,12350,12360,12350,60
|
|
20230821,092400,57299160,12350,12350,12350,12350,1
|
|
20230821,092300,57286810,12410,12410,12410,12410,1
|
|
20230821,092200,57274400,12340,12390,12390,12320,1575
|
|
20230821,092100,37809900,12390,12390,12390,12390,1
|
|
20230821,092000,37797510,12400,12400,12400,12400,223
|
|
20230821,091900,35032310,12400,12400,12400,12400,35
|
|
20230821,091800,34598310,12400,12400,12400,12400,25
|
|
20230821,091700,34288310,12400,12410,12410,12400,780
|
|
20230821,091600,24615290,12410,12410,12420,12410,635
|
|
20230821,091500,16734850,12430,12410,12430,12410,201
|
|
20230821,091400,14236440,12420,12420,12420,12410,390
|
|
20230821,091300,9393910,12420,12430,12430,12420,107
|
|
20230821,091200,8063910,12430,12430,12430,12430,2
|
|
20230821,091100,8039050,12420,12420,12420,12420,12
|
|
20230821,091000,7890010,12420,12430,12430,12420,204
|
|
20230821,090900,5355360,12430,12430,12430,12430,0
|
|
20230821,090800,5355360,12430,12500,12510,12430,6
|
|
20230821,090700,5280390,12420,12500,12500,12420,3
|
|
20230821,090600,5243050,12510,12510,12510,12510,0
|
|
20230821,090500,5243050,12510,12510,12510,12510,4
|
|
20230821,090400,5193010,12410,12520,12520,12410,3
|
|
20230821,090300,5155670,12400,12400,12400,12400,125
|
|
20230821,090200,3605670,12430,12460,12460,12430,228
|
|
20230821,090100,771210,12540,12540,12540,12540,5
|
|
20230821,090000,708510,12430,12430,12430,12430,57
|