595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185200,268619410,8400,8400,8400,8400,1206
|
|
20230821,185100,268619410,8400,8400,8400,8400,0
|
|
20230821,185000,268619410,8400,8400,8400,8400,0
|
|
20230821,184900,268619410,8400,8400,8400,8400,0
|
|
20230821,184800,268619410,8400,8400,8400,8400,0
|
|
20230821,184700,268619410,8400,8400,8400,8400,0
|
|
20230821,184600,268619410,8400,8400,8400,8400,0
|
|
20230821,184500,268619410,8400,8400,8400,8400,0
|
|
20230821,184400,268619410,8400,8400,8400,8400,0
|
|
20230821,184300,268619410,8400,8400,8400,8400,0
|
|
20230821,184200,268619410,8400,8400,8400,8400,0
|
|
20230821,184100,268619410,8400,8400,8400,8400,0
|
|
20230821,184000,268619410,8400,8400,8400,8400,0
|
|
20230821,183900,268619410,8400,8400,8400,8400,0
|
|
20230821,183800,268619410,8400,8400,8400,8400,0
|
|
20230821,183700,268619410,8400,8400,8400,8400,0
|
|
20230821,183600,268619410,8400,8400,8400,8400,0
|
|
20230821,183500,268619410,8400,8400,8400,8400,0
|
|
20230821,183400,268619410,8400,8400,8400,8400,0
|
|
20230821,183300,268619410,8400,8400,8400,8400,0
|
|
20230821,183200,268619410,8400,8400,8400,8400,0
|
|
20230821,183100,268619410,8400,8400,8400,8400,0
|
|
20230821,183000,268619410,8400,8400,8400,8400,0
|
|
20230821,182900,268619410,8400,8400,8400,8400,0
|
|
20230821,182800,268619410,8400,8400,8400,8400,0
|
|
20230821,182700,268619410,8400,8400,8400,8400,0
|
|
20230821,182600,268619410,8400,8400,8400,8400,0
|
|
20230821,182500,268619410,8400,8400,8400,8400,0
|
|
20230821,182400,268619410,8400,8400,8400,8400,0
|
|
20230821,182300,268619410,8400,8400,8400,8400,0
|
|
20230821,182200,268619410,8400,8400,8400,8400,1206
|
|
20230821,182100,268619410,8400,8400,8400,8400,0
|
|
20230821,182000,268619410,8400,8400,8400,8400,0
|
|
20230821,181900,268619410,8400,8400,8400,8400,0
|
|
20230821,181800,268619410,8400,8400,8400,8400,0
|
|
20230821,181700,268619410,8400,8400,8400,8400,0
|
|
20230821,181600,268619410,8400,8400,8400,8400,0
|
|
20230821,181500,268619410,8400,8400,8400,8400,0
|
|
20230821,181400,268619410,8400,8400,8400,8400,0
|
|
20230821,181300,268619410,8400,8400,8400,8400,0
|
|
20230821,181200,268619410,8400,8400,8400,8400,0
|
|
20230821,181100,268619410,8400,8400,8400,8400,0
|
|
20230821,181000,268619410,8400,8400,8400,8400,0
|
|
20230821,180900,268619410,8400,8400,8400,8400,0
|
|
20230821,180800,268619410,8400,8400,8400,8400,0
|
|
20230821,180700,268619410,8400,8400,8400,8400,0
|
|
20230821,180600,268619410,8400,8400,8400,8400,0
|
|
20230821,180500,268619410,8400,8400,8400,8400,0
|
|
20230821,180400,268619410,8400,8400,8400,8400,0
|
|
20230821,180300,268619410,8400,8400,8400,8400,0
|
|
20230821,180200,268619410,8400,8400,8400,8400,0
|
|
20230821,180100,268619410,8400,8400,8400,8400,0
|
|
20230821,180000,268619410,8400,8400,8400,8400,0
|
|
20230821,175900,268619410,8400,8400,8400,8400,0
|
|
20230821,175800,268619410,8400,8400,8400,8400,0
|
|
20230821,175700,268619410,8400,8400,8400,8400,0
|
|
20230821,175600,268619410,8400,8400,8400,8400,0
|
|
20230821,175500,268619410,8400,8400,8400,8400,0
|
|
20230821,175400,268619410,8400,8400,8400,8400,0
|
|
20230821,175300,268619410,8400,8400,8400,8400,0
|
|
20230821,175200,268619410,8400,8400,8400,8400,1206
|
|
20230821,175100,268619410,8400,8400,8400,8400,0
|
|
20230821,175000,268619410,8400,8400,8400,8400,0
|
|
20230821,174900,268619410,8400,8400,8400,8400,0
|
|
20230821,174800,268619410,8400,8400,8400,8400,0
|
|
20230821,174700,268619410,8400,8400,8400,8400,0
|
|
20230821,174600,268619410,8400,8400,8400,8400,0
|
|
20230821,174500,268619410,8400,8400,8400,8400,0
|
|
20230821,174400,268619410,8400,8400,8400,8400,0
|
|
20230821,174300,268619410,8400,8400,8400,8400,0
|
|
20230821,174200,268619410,8400,8400,8400,8400,0
|
|
20230821,174100,268619410,8400,8400,8400,8400,0
|
|
20230821,174000,268619410,8400,8400,8400,8400,0
|
|
20230821,173900,268619410,8400,8400,8400,8400,0
|
|
20230821,173800,268619410,8400,8400,8400,8400,0
|
|
20230821,173700,268619410,8400,8400,8400,8400,0
|
|
20230821,173600,268619410,8400,8400,8400,8400,0
|
|
20230821,173500,268619410,8400,8400,8400,8400,0
|
|
20230821,173400,268619410,8400,8400,8400,8400,0
|
|
20230821,173300,268619410,8400,8400,8400,8400,0
|
|
20230821,173200,268619410,8400,8400,8400,8400,0
|
|
20230821,173100,268619410,8400,8400,8400,8400,0
|
|
20230821,173000,268619410,8400,8400,8400,8400,0
|
|
20230821,172900,268619410,8400,8400,8400,8400,0
|
|
20230821,172800,268619410,8400,8400,8400,8400,0
|
|
20230821,172700,268619410,8400,8400,8400,8400,0
|
|
20230821,172600,268619410,8400,8400,8400,8400,0
|
|
20230821,172500,268619410,8400,8400,8400,8400,0
|
|
20230821,172400,268619410,8400,8400,8400,8400,0
|
|
20230821,172300,268619410,8400,8400,8400,8400,0
|
|
20230821,172200,268619410,8400,8400,8400,8400,1206
|
|
20230821,172100,268619410,8400,8400,8400,8400,0
|
|
20230821,172000,268619410,8400,8400,8400,8400,0
|
|
20230821,171900,268619410,8400,8400,8400,8400,0
|
|
20230821,171800,268619410,8400,8400,8400,8400,0
|
|
20230821,171700,268619410,8400,8400,8400,8400,0
|
|
20230821,171600,268619410,8400,8400,8400,8400,0
|
|
20230821,171500,268619410,8400,8400,8400,8400,0
|
|
20230821,171400,268619410,8400,8400,8400,8400,0
|
|
20230821,171300,268619410,8400,8400,8400,8400,0
|
|
20230821,171200,268619410,8400,8400,8400,8400,0
|
|
20230821,171100,268619410,8400,8400,8400,8400,0
|
|
20230821,171000,268619410,8400,8400,8400,8400,0
|
|
20230821,170900,268619410,8400,8400,8400,8400,0
|
|
20230821,170800,268619410,8400,8400,8400,8400,0
|
|
20230821,170700,268619410,8400,8400,8400,8400,0
|
|
20230821,170600,268619410,8400,8400,8400,8400,0
|
|
20230821,170500,268619410,8400,8400,8400,8400,0
|
|
20230821,170400,268619410,8400,8400,8400,8400,0
|
|
20230821,170300,268619410,8400,8400,8400,8400,0
|
|
20230821,170200,268619410,8400,8400,8400,8400,0
|
|
20230821,170100,268619410,8400,8400,8400,8400,0
|
|
20230821,170000,268619410,8400,8400,8400,8400,0
|
|
20230821,165900,268619410,8400,8400,8400,8400,0
|
|
20230821,165800,268619410,8400,8400,8400,8400,0
|
|
20230821,165700,268619410,8400,8400,8400,8400,0
|
|
20230821,165600,268619410,8400,8400,8400,8400,0
|
|
20230821,165500,268619410,8400,8400,8400,8400,0
|
|
20230821,165400,268619410,8400,8400,8400,8400,0
|
|
20230821,165300,268619410,8400,8400,8400,8400,0
|
|
20230821,165200,268619410,8400,8400,8400,8400,1206
|
|
20230821,165100,268619410,8400,8400,8400,8400,0
|
|
20230821,165000,268619410,8400,8400,8400,8400,0
|
|
20230821,164900,268619410,8400,8400,8400,8400,0
|
|
20230821,164800,268619410,8400,8400,8400,8400,0
|
|
20230821,164700,268619410,8400,8400,8400,8400,0
|
|
20230821,164600,268619410,8400,8400,8400,8400,0
|
|
20230821,164500,268619410,8400,8400,8400,8400,0
|
|
20230821,164400,268619410,8400,8400,8400,8400,0
|
|
20230821,164300,268619410,8400,8400,8400,8400,0
|
|
20230821,164200,268619410,8400,8400,8400,8400,0
|
|
20230821,164100,268619410,8400,8400,8400,8400,0
|
|
20230821,164000,268619410,8400,8400,8400,8400,0
|
|
20230821,163900,268619410,8400,8400,8400,8400,0
|
|
20230821,163800,268619410,8400,8400,8400,8400,0
|
|
20230821,163700,268619410,8400,8400,8400,8400,0
|
|
20230821,163600,268619410,8400,8400,8400,8400,0
|
|
20230821,163500,268619410,8400,8400,8400,8400,0
|
|
20230821,163400,268619410,8400,8400,8400,8400,0
|
|
20230821,163300,268619410,8400,8400,8400,8400,0
|
|
20230821,163200,268619410,8400,8400,8400,8400,0
|
|
20230821,163100,268619410,8400,8400,8400,8400,0
|
|
20230821,163000,268619410,8400,8400,8400,8400,0
|
|
20230821,162900,268619410,8400,8400,8400,8400,0
|
|
20230821,162800,268619410,8400,8400,8400,8400,0
|
|
20230821,162700,268619410,8400,8400,8400,8400,0
|
|
20230821,162600,268619410,8400,8400,8400,8400,0
|
|
20230821,162500,268619410,8400,8400,8400,8400,0
|
|
20230821,162400,268619410,8400,8400,8400,8400,0
|
|
20230821,162300,268619410,8400,8400,8400,8400,0
|
|
20230821,162200,268619410,8400,8400,8400,8400,1206
|
|
20230821,162100,268619410,8400,8400,8400,8400,0
|
|
20230821,162000,268619410,8400,8400,8400,8400,0
|
|
20230821,161900,268619410,8400,8400,8400,8400,0
|
|
20230821,161800,268619410,8400,8400,8400,8400,0
|
|
20230821,161700,268619410,8400,8400,8400,8400,0
|
|
20230821,161600,268619410,8400,8400,8400,8400,0
|
|
20230821,161500,268619410,8400,8400,8400,8400,0
|
|
20230821,161400,268619410,8400,8400,8400,8400,0
|
|
20230821,161300,268619410,8400,8400,8400,8400,0
|
|
20230821,161200,268619410,8400,8400,8400,8400,0
|
|
20230821,161100,268619410,8400,8400,8400,8400,0
|
|
20230821,161000,268619410,8400,8400,8400,8400,0
|
|
20230821,160900,268619410,8400,8400,8400,8400,0
|
|
20230821,160800,268619410,8400,8400,8400,8400,0
|
|
20230821,160700,268619410,8400,8400,8400,8400,0
|
|
20230821,160600,268619410,8400,8400,8400,8400,0
|
|
20230821,160500,268619410,8400,8400,8400,8400,0
|
|
20230821,160400,268619410,8400,8400,8400,8400,0
|
|
20230821,160300,268619410,8400,8400,8400,8400,0
|
|
20230821,160200,268619410,8400,8400,8400,8400,0
|
|
20230821,160100,268619410,8400,8400,8400,8400,0
|
|
20230821,160000,268619410,8400,8400,8400,8400,0
|
|
20230821,155900,268619410,8400,8400,8400,8400,0
|
|
20230821,155800,268619410,8400,8400,8400,8400,0
|
|
20230821,155700,268619410,8400,8400,8400,8400,0
|
|
20230821,155600,268619410,8400,8400,8400,8400,0
|
|
20230821,155500,268619410,8400,8400,8400,8400,0
|
|
20230821,155400,268619410,8400,8400,8400,8400,0
|
|
20230821,155300,268619410,8400,8400,8400,8400,0
|
|
20230821,155200,268619410,8400,8400,8400,8400,1206
|
|
20230821,155100,268619410,8400,8400,8400,8400,0
|
|
20230821,155000,268619410,8400,8400,8400,8400,0
|
|
20230821,154900,268619410,8400,8400,8400,8400,0
|
|
20230821,154800,268619410,8400,8400,8400,8400,0
|
|
20230821,154700,268619410,8400,8400,8400,8400,0
|
|
20230821,154600,268619410,8400,8400,8400,8400,0
|
|
20230821,154500,268619410,8400,8400,8400,8400,0
|
|
20230821,154400,268619410,8400,8400,8400,8400,0
|
|
20230821,154300,268619410,8400,8400,8400,8400,0
|
|
20230821,154200,268619410,8400,8400,8400,8400,0
|
|
20230821,154100,268619410,8400,8400,8400,8400,0
|
|
20230821,154000,268619410,8400,8400,8400,8400,0
|
|
20230821,153900,268619410,8400,8400,8400,8400,0
|
|
20230821,153800,268619410,8400,8400,8400,8400,0
|
|
20230821,153700,268619410,8400,8400,8400,8400,0
|
|
20230821,153600,268619410,8400,8400,8400,8400,0
|
|
20230821,153500,268619410,8400,8400,8400,8400,0
|
|
20230821,153400,268619410,8400,8400,8400,8400,0
|
|
20230821,153300,268619410,8400,8400,8400,8400,0
|
|
20230821,153200,268619410,8400,8400,8400,8400,0
|
|
20230821,153100,268619410,8400,8400,8400,8400,0
|
|
20230821,153000,268619410,8400,8400,8400,8400,1206
|
|
20230821,152900,258489010,8400,8400,8400,8400,0
|
|
20230821,152800,258489010,8400,8400,8400,8400,0
|
|
20230821,152700,258489010,8400,8400,8400,8400,0
|
|
20230821,152600,258489010,8400,8400,8400,8400,0
|
|
20230821,152500,258489010,8400,8400,8400,8400,0
|
|
20230821,152400,258489010,8400,8400,8400,8400,0
|
|
20230821,152300,258489010,8400,8400,8400,8400,0
|
|
20230821,152200,258489010,8400,8400,8400,8400,0
|
|
20230821,152100,258489010,8400,8400,8400,8400,0
|
|
20230821,152000,258489010,8400,8400,8400,8400,0
|
|
20230821,151900,258489010,8400,8400,8400,8400,0
|
|
20230821,151800,258489010,8400,8400,8400,8400,0
|
|
20230821,151700,258489010,8400,8390,8400,8390,606
|
|
20230821,151600,253400480,8390,8390,8390,8390,1
|
|
20230821,151500,253392090,8360,8380,8390,8360,247
|
|
20230821,151400,251322420,8380,8380,8380,8380,0
|
|
20230821,151300,251322420,8380,8380,8380,8380,1
|
|
20230821,151200,251314040,8380,8380,8380,8380,1
|
|
20230821,151100,251305660,8360,8360,8360,8360,17
|
|
20230821,151000,251163540,8380,8380,8380,8380,0
|
|
20230821,150900,251163540,8380,8380,8380,8380,0
|
|
20230821,150800,251163540,8380,8380,8380,8380,0
|
|
20230821,150700,251163540,8380,8380,8380,8380,0
|
|
20230821,150600,251163540,8380,8380,8380,8380,1
|
|
20230821,150500,251155160,8350,8350,8350,8350,1
|
|
20230821,150400,251146810,8350,8350,8350,8350,15
|
|
20230821,150300,251021560,8350,8350,8350,8350,200
|
|
20230821,150200,249351560,8340,8340,8340,8340,0
|
|
20230821,150100,249351560,8340,8340,8340,8340,53
|
|
20230821,150000,248909540,8340,8340,8340,8340,36
|
|
20230821,145900,248609300,8340,8340,8340,8340,23
|
|
20230821,145800,248417480,8340,8340,8350,8340,12
|
|
20230821,145700,248317390,8340,8340,8350,8340,259
|
|
20230821,145600,246157280,8340,8340,8340,8340,7
|
|
20230821,145500,246098900,8340,8340,8340,8340,2
|
|
20230821,145400,246082220,8340,8340,8350,8340,9
|
|
20230821,145300,246007150,8340,8340,8340,8340,2
|
|
20230821,145200,245990470,8340,8340,8340,8340,7
|
|
20230821,145100,245932090,8340,8340,8350,8340,37
|
|
20230821,145000,245623210,8340,8340,8350,8340,8
|
|
20230821,144900,245556440,8340,8340,8340,8340,5
|
|
20230821,144800,245514740,8340,8340,8340,8340,5
|
|
20230821,144700,245473040,8340,8340,8340,8340,8
|
|
20230821,144600,245406320,8340,8340,8340,8340,9
|
|
20230821,144500,245331260,8350,8350,8350,8340,71
|
|
20230821,144400,244738470,8350,8350,8350,8340,8
|
|
20230821,144300,244671710,8340,8340,8350,8340,4
|
|
20230821,144200,244638340,8340,8340,8340,8340,11
|
|
20230821,144100,244546600,8340,8340,8340,8340,8
|
|
20230821,144000,244479880,8340,8340,8340,8340,5
|
|
20230821,143900,244438180,8340,8340,8340,8340,8
|
|
20230821,143800,244371460,8340,8340,8340,8340,1
|
|
20230821,143700,244363120,8340,8340,8340,8340,4
|
|
20230821,143600,244329760,8340,8340,8340,8340,5
|
|
20230821,143500,244288060,8340,8340,8340,8340,9
|
|
20230821,143400,244213000,8340,8340,8350,8340,3
|
|
20230821,143300,244187970,8340,8350,8350,8340,8
|
|
20230821,143200,244121190,8340,8340,8350,8340,10
|
|
20230821,143100,244037780,8340,8340,8340,8340,2
|
|
20230821,143000,244021100,8340,8340,8340,8340,2
|
|
20230821,142900,244004420,8350,8340,8350,8340,8
|
|
20230821,142800,243937690,8340,8340,8340,8340,91
|
|
20230821,142700,243178750,8340,8340,8340,8340,4
|
|
20230821,142600,243145390,8340,8350,8350,8340,501
|
|
20230821,142500,238962050,8340,8340,8340,8340,5
|
|
20230821,142400,238920350,8340,8340,8340,8340,2
|
|
20230821,142300,238903670,8340,8340,8340,8340,6
|
|
20230821,142200,238853630,8340,8340,8340,8340,5
|
|
20230821,142100,238811930,8340,8340,8340,8340,2
|
|
20230821,142000,238795250,8330,8330,8330,8330,3
|
|
20230821,141900,238770260,8330,8330,8330,8330,2
|
|
20230821,141800,238753600,8330,8340,8340,8330,173
|
|
20230821,141700,237312070,8340,8350,8350,8340,446
|
|
20230821,141600,233588860,8350,8350,8350,8350,6
|
|
20230821,141500,233538760,8350,8350,8350,8350,8
|
|
20230821,141400,233471960,8350,8350,8350,8350,6
|
|
20230821,141300,233421860,8350,8360,8360,8350,825
|
|
20230821,141200,226524880,8370,8370,8370,8370,0
|
|
20230821,141100,226524880,8370,8370,8370,8370,648
|
|
20230821,141000,221101120,8370,8370,8370,8370,1
|
|
20230821,140900,221092750,8370,8370,8370,8370,3
|
|
20230821,140800,221067640,8370,8370,8370,8370,0
|
|
20230821,140700,221067640,8370,8370,8370,8370,5
|
|
20230821,140600,221025790,8370,8370,8370,8370,1
|
|
20230821,140500,221017420,8370,8370,8370,8370,1
|
|
20230821,140400,221009050,8370,8370,8370,8370,3
|
|
20230821,140300,220983940,8370,8370,8370,8370,1
|
|
20230821,140200,220975570,8370,8370,8370,8370,9
|
|
20230821,140100,220900240,8370,8370,8370,8370,1
|
|
20230821,140000,220891870,8380,8380,8380,8380,289
|
|
20230821,135900,218470050,8380,8380,8380,8380,6
|
|
20230821,135800,218419770,8380,8380,8380,8380,3
|
|
20230821,135700,218394630,8400,8380,8400,8380,2
|
|
20230821,135600,218377850,8380,8380,8380,8380,1
|
|
20230821,135500,218369470,8380,8380,8380,8380,3
|
|
20230821,135400,218344330,8380,8380,8390,8380,6
|
|
20230821,135300,218294020,8380,8380,8380,8380,205
|
|
20230821,135200,216576120,8380,8400,8400,8380,504
|
|
20230821,135100,212345180,8380,8380,8380,8380,3
|
|
20230821,135000,212320040,8400,8380,8400,8380,3
|
|
20230821,134900,212294880,8380,8380,8380,8380,448
|
|
20230821,134800,208540640,8380,8380,8380,8380,21
|
|
20230821,134700,208364660,8380,8380,8380,8380,353
|
|
20230821,134600,205406520,8380,8380,8380,8380,1
|
|
20230821,134500,205398140,8380,8380,8380,8380,1
|
|
20230821,134400,205389760,8380,8380,8380,8380,1
|
|
20230821,134300,205381380,8380,8380,8380,8380,2
|
|
20230821,134200,205364620,8380,8380,8380,8380,1
|
|
20230821,134100,205356240,8400,8400,8400,8380,3
|
|
20230821,134000,205331060,8380,8380,8380,8380,3
|
|
20230821,133900,205305920,8380,8380,8380,8380,1
|
|
20230821,133800,205297540,8380,8380,8380,8380,1
|
|
20230821,133700,205289160,8380,8380,8380,8380,1
|
|
20230821,133600,205280780,8390,8390,8390,8390,375
|
|
20230821,133500,202134530,8390,8390,8390,8390,209
|
|
20230821,133400,200381020,8390,8390,8390,8390,0
|
|
20230821,133300,200381020,8390,8390,8390,8390,1
|
|
20230821,133200,200372630,8390,8390,8390,8390,50
|
|
20230821,133100,199953130,8390,8390,8390,8390,2
|
|
20230821,133000,199936350,8390,8390,8390,8390,0
|
|
20230821,132900,199936350,8390,8390,8390,8390,1
|
|
20230821,132800,199927960,8390,8390,8390,8390,0
|
|
20230821,132700,199927960,8390,8390,8390,8390,2
|
|
20230821,132600,199911180,8390,8390,8390,8390,2
|
|
20230821,132500,199894400,8390,8390,8390,8390,1
|
|
20230821,132400,199886010,8400,8400,8400,8400,1
|
|
20230821,132300,199877610,8390,8390,8390,8390,2
|
|
20230821,132200,199860830,8390,8390,8390,8390,0
|
|
20230821,132100,199860830,8390,8390,8390,8390,1
|
|
20230821,132000,199852440,8390,8390,8390,8390,0
|
|
20230821,131900,199852440,8390,8390,8400,8390,32
|
|
20230821,131800,199583910,8390,8390,8390,8390,120
|
|
20230821,131700,198577110,8390,8390,8390,8390,0
|
|
20230821,131600,198577110,8390,8390,8390,8390,54
|
|
20230821,131500,198124050,8390,8390,8390,8390,1
|
|
20230821,131400,198115660,8390,8390,8390,8390,0
|
|
20230821,131300,198115660,8390,8390,8390,8390,6
|
|
20230821,131200,198065320,8400,8400,8400,8400,0
|
|
20230821,131100,198065320,8400,8400,8400,8400,0
|
|
20230821,131000,198065320,8400,8400,8400,8400,0
|
|
20230821,130900,198065320,8400,8400,8400,8400,0
|
|
20230821,130800,198065320,8400,8400,8400,8400,0
|
|
20230821,130700,198065320,8400,8400,8400,8400,0
|
|
20230821,130600,198065320,8400,8400,8400,8400,0
|
|
20230821,130500,198065320,8400,8400,8400,8400,0
|
|
20230821,130400,198065320,8400,8400,8400,8400,0
|
|
20230821,130300,198065320,8400,8400,8400,8400,165
|
|
20230821,130200,196679320,8400,8400,8400,8400,0
|
|
20230821,130100,196679320,8400,8400,8400,8400,420
|
|
20230821,130000,193151320,8400,8400,8400,8400,0
|
|
20230821,125900,193151320,8400,8400,8400,8400,0
|
|
20230821,125800,193151320,8400,8400,8400,8400,0
|
|
20230821,125700,193151320,8400,8400,8400,8400,0
|
|
20230821,125600,193151320,8400,8400,8400,8400,3
|
|
20230821,125500,193126120,8390,8390,8390,8390,0
|
|
20230821,125400,193126120,8390,8390,8390,8390,314
|
|
20230821,125300,190491660,8390,8390,8390,8390,0
|
|
20230821,125200,190491660,8390,8390,8390,8390,0
|
|
20230821,125100,190491660,8390,8390,8390,8390,0
|
|
20230821,125000,190491660,8390,8390,8390,8390,0
|
|
20230821,124900,190491660,8390,8390,8390,8390,0
|
|
20230821,124800,190491660,8390,8390,8390,8390,28
|
|
20230821,124700,190256740,8400,8400,8400,8400,0
|
|
20230821,124600,190256740,8400,8400,8400,8400,30
|
|
20230821,124500,190004740,8400,8400,8400,8400,101
|
|
20230821,124400,189156340,8400,8400,8400,8400,0
|
|
20230821,124300,189156340,8400,8400,8400,8400,0
|
|
20230821,124200,189156340,8400,8400,8400,8400,0
|
|
20230821,124100,189156340,8400,8400,8400,8400,0
|
|
20230821,124000,189156340,8400,8400,8400,8400,0
|
|
20230821,123900,189156340,8400,8400,8400,8400,0
|
|
20230821,123800,189156340,8400,8400,8400,8400,0
|
|
20230821,123700,189156340,8400,8400,8400,8400,185
|
|
20230821,123600,187602340,8400,8400,8400,8400,57
|
|
20230821,123500,187123540,8400,8400,8400,8400,0
|
|
20230821,123400,187123540,8400,8400,8400,8400,56
|
|
20230821,123300,186653140,8410,8410,8410,8410,0
|
|
20230821,123200,186653140,8410,8410,8410,8410,5
|
|
20230821,123100,186611090,8400,8400,8400,8400,56
|
|
20230821,123000,186140690,8400,8400,8400,8400,0
|
|
20230821,122900,186140690,8400,8400,8400,8400,56
|
|
20230821,122800,185670290,8410,8410,8410,8410,0
|
|
20230821,122700,185670290,8410,8410,8410,8410,100
|
|
20230821,122600,184829290,8400,8400,8400,8400,57
|
|
20230821,122500,184350490,8400,8400,8400,8400,0
|
|
20230821,122400,184350490,8400,8400,8400,8400,0
|
|
20230821,122300,184350490,8400,8400,8400,8400,56
|
|
20230821,122200,183880090,8400,8400,8400,8400,0
|
|
20230821,122100,183880090,8400,8400,8400,8400,56
|
|
20230821,122000,183409690,8400,8400,8400,8400,0
|
|
20230821,121900,183409690,8400,8400,8400,8400,0
|
|
20230821,121800,183409690,8400,8400,8400,8400,57
|
|
20230821,121700,182930890,8430,8430,8430,8430,0
|
|
20230821,121600,182930890,8430,8400,8430,8400,57
|
|
20230821,121500,182452060,8430,8430,8430,8430,1
|
|
20230821,121400,182443630,8410,8410,8410,8410,149
|
|
20230821,121300,181190540,8400,8430,8430,8400,57
|
|
20230821,121200,180711710,8400,8400,8400,8400,0
|
|
20230821,121100,180711710,8400,8400,8400,8400,56
|
|
20230821,121000,180241310,8400,8400,8400,8400,0
|
|
20230821,120900,180241310,8400,8400,8400,8400,0
|
|
20230821,120800,180241310,8400,8400,8400,8400,57
|
|
20230821,120700,179762510,8440,8440,8440,8440,0
|
|
20230821,120600,179762510,8440,8400,8440,8400,85
|
|
20230821,120500,179048470,8400,8400,8400,8400,0
|
|
20230821,120400,179048470,8400,8400,8400,8400,1712
|
|
20230821,120300,164667670,8400,8400,8400,8400,21
|
|
20230821,120200,164491270,8390,8390,8390,8390,0
|
|
20230821,120100,164491270,8390,8390,8390,8390,0
|
|
20230821,120000,164491270,8390,8390,8390,8390,52
|
|
20230821,115900,164054990,8400,8400,8400,8400,0
|
|
20230821,115800,164054990,8400,8400,8400,8400,0
|
|
20230821,115700,164054990,8400,8400,8400,8400,3
|
|
20230821,115600,164029790,8400,8400,8400,8400,0
|
|
20230821,115500,164029790,8400,8400,8400,8400,0
|
|
20230821,115400,164029790,8400,8400,8400,8400,130
|
|
20230821,115300,162937790,8400,8400,8400,8400,0
|
|
20230821,115200,162937790,8400,8400,8400,8400,0
|
|
20230821,115100,162937790,8400,8400,8400,8400,0
|
|
20230821,115000,162937790,8400,8400,8400,8400,0
|
|
20230821,114900,162937790,8400,8400,8400,8400,0
|
|
20230821,114800,162937790,8400,8400,8400,8400,0
|
|
20230821,114700,162937790,8400,8400,8400,8400,200
|
|
20230821,114600,161257790,8400,8400,8400,8400,0
|
|
20230821,114500,161257790,8400,8400,8400,8400,0
|
|
20230821,114400,161257790,8400,8400,8400,8400,4
|
|
20230821,114300,161224190,8400,8400,8400,8400,1
|
|
20230821,114200,161215790,8390,8390,8390,8390,41
|
|
20230821,114100,160871800,8390,8390,8390,8390,90
|
|
20230821,114000,160116700,8390,8380,8390,8380,117
|
|
20230821,113900,159135090,8390,8390,8390,8390,0
|
|
20230821,113800,159135090,8390,8390,8390,8390,10
|
|
20230821,113700,159051190,8390,8390,8390,8390,0
|
|
20230821,113600,159051190,8390,8390,8390,8390,18
|
|
20230821,113500,158900170,8390,8390,8390,8390,5
|
|
20230821,113400,158858220,8390,8390,8390,8390,0
|
|
20230821,113300,158858220,8390,8390,8390,8390,905
|
|
20230821,113200,151265270,8380,8380,8380,8380,0
|
|
20230821,113100,151265270,8380,8380,8380,8380,0
|
|
20230821,113000,151265270,8380,8380,8380,8380,0
|
|
20230821,112900,151265270,8380,8380,8380,8380,30
|
|
20230821,112800,151013870,8380,8380,8380,8380,0
|
|
20230821,112700,151013870,8380,8380,8380,8380,1
|
|
20230821,112600,151005490,8380,8390,8390,8380,209
|
|
20230821,112500,149253060,8390,8390,8390,8390,0
|
|
20230821,112400,149253060,8390,8390,8390,8390,0
|
|
20230821,112300,149253060,8390,8390,8390,8390,0
|
|
20230821,112200,149253060,8390,8390,8390,8390,245
|
|
20230821,112100,147197510,8400,8400,8400,8400,0
|
|
20230821,112000,147197510,8400,8400,8400,8400,86
|
|
20230821,111900,146475110,8400,8400,8400,8400,0
|
|
20230821,111800,146475110,8400,8400,8400,8400,1
|
|
20230821,111700,146466710,8400,8400,8400,8400,5
|
|
20230821,111600,146424710,8390,8400,8400,8390,421
|
|
20230821,111500,142892510,8400,8400,8400,8400,0
|
|
20230821,111400,142892510,8400,8400,8400,8400,50
|
|
20230821,111300,142472510,8400,8400,8400,8400,0
|
|
20230821,111200,142472510,8400,8400,8400,8400,0
|
|
20230821,111100,142472510,8400,8400,8400,8400,0
|
|
20230821,111000,142472510,8400,8400,8400,8400,0
|
|
20230821,110900,142472510,8400,8400,8400,8400,0
|
|
20230821,110800,142472510,8400,8400,8400,8400,0
|
|
20230821,110700,142472510,8400,8400,8400,8400,0
|
|
20230821,110600,142472510,8400,8400,8400,8400,0
|
|
20230821,110500,142472510,8400,8400,8400,8400,2
|
|
20230821,110400,142455710,8400,8400,8400,8400,0
|
|
20230821,110300,142455710,8400,8400,8400,8400,0
|
|
20230821,110200,142455710,8400,8400,8400,8400,30
|
|
20230821,110100,142203710,8390,8390,8390,8390,0
|
|
20230821,110000,142203710,8390,8390,8390,8390,54
|
|
20230821,105900,141750650,8390,8390,8390,8390,231
|
|
20230821,105800,139812560,8400,8400,8400,8400,6
|
|
20230821,105700,139762160,8390,8390,8390,8390,0
|
|
20230821,105600,139762160,8390,8390,8400,8390,123
|
|
20230821,105500,138730180,8400,8400,8400,8400,5
|
|
20230821,105400,138688180,8400,8400,8400,8400,0
|
|
20230821,105300,138688180,8400,8400,8400,8400,0
|
|
20230821,105200,138688180,8400,8400,8400,8400,904
|
|
20230821,105100,131094580,8400,8400,8400,8400,44
|
|
20230821,105000,130724980,8400,8400,8400,8400,0
|
|
20230821,104900,130724980,8400,8400,8400,8400,1
|
|
20230821,104800,130716580,8400,8400,8400,8400,0
|
|
20230821,104700,130716580,8400,8400,8400,8400,9
|
|
20230821,104600,130640980,8410,8410,8410,8410,3
|
|
20230821,104500,130615750,8430,8430,8430,8430,5
|
|
20230821,104400,130573600,8410,8410,8430,8400,276
|
|
20230821,104300,128253800,8400,8400,8400,8400,0
|
|
20230821,104200,128253800,8400,8400,8400,8400,0
|
|
20230821,104100,128253800,8400,8420,8420,8400,457
|
|
20230821,104000,124410220,8410,8410,8410,8410,0
|
|
20230821,103900,124410220,8410,8410,8410,8410,56
|
|
20230821,103800,123939260,8430,8430,8430,8430,1
|
|
20230821,103700,123930830,8410,8410,8410,8410,0
|
|
20230821,103600,123930830,8410,8410,8410,8410,56
|
|
20230821,103500,123459870,8410,8410,8410,8410,0
|
|
20230821,103400,123459870,8410,8410,8410,8410,56
|
|
20230821,103300,122988910,8430,8430,8430,8430,0
|
|
20230821,103200,122988910,8430,8420,8430,8410,78
|
|
20230821,103100,122332560,8430,8430,8430,8430,65
|
|
20230821,103000,121784610,8440,8440,8440,8440,0
|
|
20230821,102900,121784610,8440,8440,8440,8440,0
|
|
20230821,102800,121784610,8440,8440,8440,8440,150
|
|
20230821,102700,120518610,8490,8470,8490,8470,10
|
|
20230821,102600,120433810,8440,8440,8440,8420,76
|
|
20230821,102500,119793630,8400,8400,8400,8400,0
|
|
20230821,102400,119793630,8400,8440,8440,8400,3631
|
|
20230821,102300,89285790,8430,8430,8430,8430,57
|
|
20230821,102200,88805280,8440,8440,8440,8440,0
|
|
20230821,102100,88805280,8440,8410,8440,8410,113
|
|
20230821,102000,87853760,8410,8410,8410,8410,0
|
|
20230821,101900,87853760,8410,8410,8410,8410,0
|
|
20230821,101800,87853760,8410,8410,8410,8410,56
|
|
20230821,101700,87382800,8420,8420,8420,8420,0
|
|
20230821,101600,87382800,8420,8430,8430,8420,719
|
|
20230821,101500,81322210,8440,8430,8440,8430,344
|
|
20230821,101400,78422240,8430,8420,8430,8420,218
|
|
20230821,101300,76586630,8420,8460,8470,8420,2395
|
|
20230821,101200,56358790,8470,8470,8470,8470,101
|
|
20230821,101100,55503320,8470,8470,8470,8470,0
|
|
20230821,101000,55503320,8470,8470,8470,8470,55
|
|
20230821,100900,55037470,8460,8460,8460,8460,0
|
|
20230821,100800,55037470,8460,8470,8470,8460,82
|
|
20230821,100700,54343490,8480,8480,8480,8480,172
|
|
20230821,100600,52884930,8500,8500,8500,8480,79
|
|
20230821,100500,52214890,8470,8470,8470,8470,57
|
|
20230821,100400,51732100,8470,8470,8470,8470,0
|
|
20230821,100300,51732100,8470,8470,8470,8470,63
|
|
20230821,100200,51198490,8520,8520,8520,8520,0
|
|
20230821,100100,51198490,8520,8470,8520,8470,524
|
|
20230821,100000,46760030,8460,8460,8460,8460,113
|
|
20230821,095900,45804050,8470,8470,8470,8470,5
|
|
20230821,095800,45761700,8460,8460,8460,8460,220
|
|
20230821,095700,43900500,8470,8470,8470,8470,5
|
|
20230821,095600,43858150,8460,8460,8460,8460,0
|
|
20230821,095500,43858150,8460,8460,8460,8460,57
|
|
20230821,095400,43375930,8470,8480,8480,8470,111
|
|
20230821,095300,42435710,8470,8470,8470,8470,63
|
|
20230821,095200,41902100,8480,8480,8480,8480,10
|
|
20230821,095100,41817300,8470,8470,8470,8470,58
|
|
20230821,095000,41326040,8480,8480,8480,8480,44
|
|
20230821,094900,40952920,8490,8490,8490,8490,0
|
|
20230821,094800,40952920,8490,8490,8490,8490,5
|
|
20230821,094700,40910470,8490,8490,8490,8490,78
|
|
20230821,094600,40248250,8490,8490,8490,8490,0
|
|
20230821,094500,40248250,8490,8510,8510,8490,435
|
|
20230821,094400,36553370,8520,8520,8520,8520,0
|
|
20230821,094300,36553370,8520,8520,8520,8520,10
|
|
20230821,094200,36468170,8520,8510,8520,8510,66
|
|
20230821,094100,35906410,8500,8500,8500,8500,273
|
|
20230821,094000,33585910,8500,8500,8500,8500,56
|
|
20230821,093900,33109910,8500,8530,8530,8500,258
|
|
20230821,093800,30909200,8530,8500,8530,8500,135
|
|
20230821,093700,29758700,8500,8500,8500,8500,22
|
|
20230821,093600,29571700,8500,8500,8500,8500,0
|
|
20230821,093500,29571700,8500,8500,8500,8500,56
|
|
20230821,093400,29095700,8530,8530,8530,8530,8
|
|
20230821,093300,29027460,8530,8530,8530,8530,1
|
|
20230821,093200,29018930,8510,8510,8510,8510,56
|
|
20230821,093100,28542370,8540,8530,8540,8510,263
|
|
20230821,093000,26302150,8500,8470,8500,8470,602
|
|
20230821,092900,21188430,8420,8420,8420,8420,0
|
|
20230821,092800,21188430,8420,8420,8420,8420,0
|
|
20230821,092700,21188430,8420,8420,8420,8420,0
|
|
20230821,092600,21188430,8420,8420,8420,8420,0
|
|
20230821,092500,21188430,8420,8420,8420,8420,0
|
|
20230821,092400,21188430,8420,8420,8420,8420,0
|
|
20230821,092300,21188430,8420,8420,8420,8420,0
|
|
20230821,092200,21188430,8420,8420,8420,8420,250
|
|
20230821,092100,19083430,8420,8430,8430,8420,549
|
|
20230821,092000,14460380,8420,8490,8490,8420,415
|
|
20230821,091900,10950750,8490,8490,8490,8490,0
|
|
20230821,091800,10950750,8490,8490,8490,8490,7
|
|
20230821,091700,10891320,8490,8490,8490,8490,0
|
|
20230821,091600,10891320,8490,8500,8500,8490,259
|
|
20230821,091500,8690050,8500,8500,8500,8500,0
|
|
20230821,091400,8690050,8500,8500,8500,8500,0
|
|
20230821,091300,8690050,8500,8510,8510,8500,122
|
|
20230821,091200,7652850,8500,8500,8500,8500,2
|
|
20230821,091100,7635850,8500,8500,8500,8500,0
|
|
20230821,091000,7635850,8500,8500,8500,8500,0
|
|
20230821,090900,7635850,8500,8500,8500,8500,40
|
|
20230821,090800,7295850,8500,8500,8500,8500,0
|
|
20230821,090700,7295850,8500,8500,8500,8500,0
|
|
20230821,090600,7295850,8500,8500,8500,8500,0
|
|
20230821,090500,7295850,8500,8510,8510,8500,167
|
|
20230821,090400,5875850,8540,8540,8540,8540,140
|
|
20230821,090300,4680250,8500,8500,8500,8500,0
|
|
20230821,090200,4680250,8500,8500,8500,8500,0
|
|
20230821,090100,4680250,8500,8500,8500,8500,0
|
|
20230821,090000,4680250,8500,8510,8510,8500,550
|