687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202400,428505440,14930,14930,14930,14930,464
|
|
20230808,202300,428505440,14930,14930,14930,14930,0
|
|
20230808,202200,428505440,14930,14930,14930,14930,0
|
|
20230808,202100,428505440,14930,14930,14930,14930,0
|
|
20230808,202000,428505440,14930,14930,14930,14930,0
|
|
20230808,201900,428505440,14930,14930,14930,14930,0
|
|
20230808,201800,428505440,14930,14930,14930,14930,0
|
|
20230808,201700,428505440,14930,14930,14930,14930,0
|
|
20230808,201600,428505440,14930,14930,14930,14930,0
|
|
20230808,201500,428505440,14930,14930,14930,14930,0
|
|
20230808,201400,428505440,14930,14930,14930,14930,0
|
|
20230808,201300,428505440,14930,14930,14930,14930,0
|
|
20230808,201200,428505440,14930,14930,14930,14930,0
|
|
20230808,201100,428505440,14930,14930,14930,14930,0
|
|
20230808,201000,428505440,14930,14930,14930,14930,0
|
|
20230808,200900,428505440,14930,14930,14930,14930,0
|
|
20230808,200800,428505440,14930,14930,14930,14930,0
|
|
20230808,200700,428505440,14930,14930,14930,14930,0
|
|
20230808,200600,428505440,14930,14930,14930,14930,0
|
|
20230808,200500,428505440,14930,14930,14930,14930,0
|
|
20230808,200400,428505440,14930,14930,14930,14930,0
|
|
20230808,200300,428505440,14930,14930,14930,14930,0
|
|
20230808,200200,428505440,14930,14930,14930,14930,0
|
|
20230808,200100,428505440,14930,14930,14930,14930,0
|
|
20230808,200000,428505440,14930,14930,14930,14930,0
|
|
20230808,195900,428505440,14930,14930,14930,14930,0
|
|
20230808,195800,428505440,14930,14930,14930,14930,0
|
|
20230808,195700,428505440,14930,14930,14930,14930,0
|
|
20230808,195600,428505440,14930,14930,14930,14930,0
|
|
20230808,195500,428505440,14930,14930,14930,14930,0
|
|
20230808,195400,428505440,14930,14930,14930,14930,464
|
|
20230808,195300,428505440,14930,14930,14930,14930,0
|
|
20230808,195200,428505440,14930,14930,14930,14930,0
|
|
20230808,195100,428505440,14930,14930,14930,14930,0
|
|
20230808,195000,428505440,14930,14930,14930,14930,0
|
|
20230808,194900,428505440,14930,14930,14930,14930,0
|
|
20230808,194800,428505440,14930,14930,14930,14930,0
|
|
20230808,194700,428505440,14930,14930,14930,14930,0
|
|
20230808,194600,428505440,14930,14930,14930,14930,0
|
|
20230808,194500,428505440,14930,14930,14930,14930,0
|
|
20230808,194400,428505440,14930,14930,14930,14930,0
|
|
20230808,194300,428505440,14930,14930,14930,14930,0
|
|
20230808,194200,428505440,14930,14930,14930,14930,0
|
|
20230808,194100,428505440,14930,14930,14930,14930,0
|
|
20230808,194000,428505440,14930,14930,14930,14930,0
|
|
20230808,193900,428505440,14930,14930,14930,14930,0
|
|
20230808,193800,428505440,14930,14930,14930,14930,0
|
|
20230808,193700,428505440,14930,14930,14930,14930,0
|
|
20230808,193600,428505440,14930,14930,14930,14930,0
|
|
20230808,193500,428505440,14930,14930,14930,14930,0
|
|
20230808,193400,428505440,14930,14930,14930,14930,0
|
|
20230808,193300,428505440,14930,14930,14930,14930,0
|
|
20230808,193200,428505440,14930,14930,14930,14930,0
|
|
20230808,193100,428505440,14930,14930,14930,14930,0
|
|
20230808,193000,428505440,14930,14930,14930,14930,0
|
|
20230808,192900,428505440,14930,14930,14930,14930,0
|
|
20230808,192800,428505440,14930,14930,14930,14930,0
|
|
20230808,192700,428505440,14930,14930,14930,14930,0
|
|
20230808,192600,428505440,14930,14930,14930,14930,0
|
|
20230808,192500,428505440,14930,14930,14930,14930,0
|
|
20230808,192400,428505440,14930,14930,14930,14930,464
|
|
20230808,192300,428505440,14930,14930,14930,14930,0
|
|
20230808,192200,428505440,14930,14930,14930,14930,0
|
|
20230808,192100,428505440,14930,14930,14930,14930,0
|
|
20230808,192000,428505440,14930,14930,14930,14930,0
|
|
20230808,191900,428505440,14930,14930,14930,14930,0
|
|
20230808,191800,428505440,14930,14930,14930,14930,0
|
|
20230808,191700,428505440,14930,14930,14930,14930,0
|
|
20230808,191600,428505440,14930,14930,14930,14930,0
|
|
20230808,191500,428505440,14930,14930,14930,14930,0
|
|
20230808,191400,428505440,14930,14930,14930,14930,0
|
|
20230808,191300,428505440,14930,14930,14930,14930,0
|
|
20230808,191200,428505440,14930,14930,14930,14930,0
|
|
20230808,191100,428505440,14930,14930,14930,14930,0
|
|
20230808,191000,428505440,14930,14930,14930,14930,0
|
|
20230808,190900,428505440,14930,14930,14930,14930,0
|
|
20230808,190800,428505440,14930,14930,14930,14930,0
|
|
20230808,190700,428505440,14930,14930,14930,14930,0
|
|
20230808,190600,428505440,14930,14930,14930,14930,0
|
|
20230808,190500,428505440,14930,14930,14930,14930,0
|
|
20230808,190400,428505440,14930,14930,14930,14930,0
|
|
20230808,190300,428505440,14930,14930,14930,14930,0
|
|
20230808,190200,428505440,14930,14930,14930,14930,0
|
|
20230808,190100,428505440,14930,14930,14930,14930,0
|
|
20230808,190000,428505440,14930,14930,14930,14930,0
|
|
20230808,185900,428505440,14930,14930,14930,14930,0
|
|
20230808,185800,428505440,14930,14930,14930,14930,0
|
|
20230808,185700,428505440,14930,14930,14930,14930,0
|
|
20230808,185600,428505440,14930,14930,14930,14930,0
|
|
20230808,185500,428505440,14930,14930,14930,14930,0
|
|
20230808,185400,428505440,14930,14930,14930,14930,464
|
|
20230808,185300,428505440,14930,14930,14930,14930,0
|
|
20230808,185200,428505440,14930,14930,14930,14930,0
|
|
20230808,185100,428505440,14930,14930,14930,14930,0
|
|
20230808,185000,428505440,14930,14930,14930,14930,0
|
|
20230808,184900,428505440,14930,14930,14930,14930,0
|
|
20230808,184800,428505440,14930,14930,14930,14930,0
|
|
20230808,184700,428505440,14930,14930,14930,14930,0
|
|
20230808,184600,428505440,14930,14930,14930,14930,0
|
|
20230808,184500,428505440,14930,14930,14930,14930,0
|
|
20230808,184400,428505440,14930,14930,14930,14930,0
|
|
20230808,184300,428505440,14930,14930,14930,14930,0
|
|
20230808,184200,428505440,14930,14930,14930,14930,0
|
|
20230808,184100,428505440,14930,14930,14930,14930,0
|
|
20230808,184000,428505440,14930,14930,14930,14930,0
|
|
20230808,183900,428505440,14930,14930,14930,14930,0
|
|
20230808,183800,428505440,14930,14930,14930,14930,0
|
|
20230808,183700,428505440,14930,14930,14930,14930,0
|
|
20230808,183600,428505440,14930,14930,14930,14930,0
|
|
20230808,183500,428505440,14930,14930,14930,14930,0
|
|
20230808,183400,428505440,14930,14930,14930,14930,0
|
|
20230808,183300,428505440,14930,14930,14930,14930,0
|
|
20230808,183200,428505440,14930,14930,14930,14930,0
|
|
20230808,183100,428505440,14930,14930,14930,14930,0
|
|
20230808,183000,428505440,14930,14930,14930,14930,0
|
|
20230808,182900,428505440,14930,14930,14930,14930,0
|
|
20230808,182800,428505440,14930,14930,14930,14930,0
|
|
20230808,182700,428505440,14930,14930,14930,14930,0
|
|
20230808,182600,428505440,14930,14930,14930,14930,0
|
|
20230808,182500,428505440,14930,14930,14930,14930,0
|
|
20230808,182400,428505440,14930,14930,14930,14930,464
|
|
20230808,182300,428505440,14930,14930,14930,14930,0
|
|
20230808,182200,428505440,14930,14930,14930,14930,0
|
|
20230808,182100,428505440,14930,14930,14930,14930,0
|
|
20230808,182000,428505440,14930,14930,14930,14930,0
|
|
20230808,181900,428505440,14930,14930,14930,14930,0
|
|
20230808,181800,428505440,14930,14930,14930,14930,0
|
|
20230808,181700,428505440,14930,14930,14930,14930,0
|
|
20230808,181600,428505440,14930,14930,14930,14930,0
|
|
20230808,181500,428505440,14930,14930,14930,14930,0
|
|
20230808,181400,428505440,14930,14930,14930,14930,0
|
|
20230808,181300,428505440,14930,14930,14930,14930,0
|
|
20230808,181200,428505440,14930,14930,14930,14930,0
|
|
20230808,181100,428505440,14930,14930,14930,14930,0
|
|
20230808,181000,428505440,14930,14930,14930,14930,0
|
|
20230808,180900,428505440,14930,14930,14930,14930,0
|
|
20230808,180800,428505440,14930,14930,14930,14930,0
|
|
20230808,180700,428505440,14930,14930,14930,14930,0
|
|
20230808,180600,428505440,14930,14930,14930,14930,0
|
|
20230808,180500,428505440,14930,14930,14930,14930,0
|
|
20230808,180400,428505440,14930,14930,14930,14930,0
|
|
20230808,180300,428505440,14930,14930,14930,14930,0
|
|
20230808,180200,428505440,14930,14930,14930,14930,0
|
|
20230808,180100,428505440,14930,14930,14930,14930,0
|
|
20230808,180000,428505440,14930,14930,14930,14930,0
|
|
20230808,175900,428505440,14930,14930,14930,14930,0
|
|
20230808,175800,428505440,14930,14930,14930,14930,0
|
|
20230808,175700,428505440,14930,14930,14930,14930,0
|
|
20230808,175600,428505440,14930,14930,14930,14930,0
|
|
20230808,175500,428505440,14930,14930,14930,14930,0
|
|
20230808,175400,428505440,14930,14930,14930,14930,464
|
|
20230808,175300,428505440,14930,14930,14930,14930,0
|
|
20230808,175200,428505440,14930,14930,14930,14930,0
|
|
20230808,175100,428505440,14930,14930,14930,14930,0
|
|
20230808,175000,428505440,14930,14930,14930,14930,0
|
|
20230808,174900,428505440,14930,14930,14930,14930,0
|
|
20230808,174800,428505440,14930,14930,14930,14930,0
|
|
20230808,174700,428505440,14930,14930,14930,14930,0
|
|
20230808,174600,428505440,14930,14930,14930,14930,0
|
|
20230808,174500,428505440,14930,14930,14930,14930,0
|
|
20230808,174400,428505440,14930,14930,14930,14930,0
|
|
20230808,174300,428505440,14930,14930,14930,14930,0
|
|
20230808,174200,428505440,14930,14930,14930,14930,0
|
|
20230808,174100,428505440,14930,14930,14930,14930,0
|
|
20230808,174000,428505440,14930,14930,14930,14930,0
|
|
20230808,173900,428505440,14930,14930,14930,14930,0
|
|
20230808,173800,428505440,14930,14930,14930,14930,0
|
|
20230808,173700,428505440,14930,14930,14930,14930,0
|
|
20230808,173600,428505440,14930,14930,14930,14930,0
|
|
20230808,173500,428505440,14930,14930,14930,14930,0
|
|
20230808,173400,428505440,14930,14930,14930,14930,0
|
|
20230808,173300,428505440,14930,14930,14930,14930,0
|
|
20230808,173200,428505440,14930,14930,14930,14930,0
|
|
20230808,173100,428505440,14930,14930,14930,14930,0
|
|
20230808,173000,428505440,14930,14930,14930,14930,0
|
|
20230808,172900,428505440,14930,14930,14930,14930,0
|
|
20230808,172800,428505440,14930,14930,14930,14930,0
|
|
20230808,172700,428505440,14930,14930,14930,14930,0
|
|
20230808,172600,428505440,14930,14930,14930,14930,0
|
|
20230808,172500,428505440,14930,14930,14930,14930,0
|
|
20230808,172400,428505440,14930,14930,14930,14930,464
|
|
20230808,172300,428505440,14930,14930,14930,14930,0
|
|
20230808,172200,428505440,14930,14930,14930,14930,0
|
|
20230808,172100,428505440,14930,14930,14930,14930,0
|
|
20230808,172000,428505440,14930,14930,14930,14930,0
|
|
20230808,171900,428505440,14930,14930,14930,14930,0
|
|
20230808,171800,428505440,14930,14930,14930,14930,0
|
|
20230808,171700,428505440,14930,14930,14930,14930,0
|
|
20230808,171600,428505440,14930,14930,14930,14930,0
|
|
20230808,171500,428505440,14930,14930,14930,14930,0
|
|
20230808,171400,428505440,14930,14930,14930,14930,0
|
|
20230808,171300,428505440,14930,14930,14930,14930,0
|
|
20230808,171200,428505440,14930,14930,14930,14930,0
|
|
20230808,171100,428505440,14930,14930,14930,14930,0
|
|
20230808,171000,428505440,14930,14930,14930,14930,0
|
|
20230808,170900,428505440,14930,14930,14930,14930,0
|
|
20230808,170800,428505440,14930,14930,14930,14930,0
|
|
20230808,170700,428505440,14930,14930,14930,14930,0
|
|
20230808,170600,428505440,14930,14930,14930,14930,0
|
|
20230808,170500,428505440,14930,14930,14930,14930,0
|
|
20230808,170400,428505440,14930,14930,14930,14930,0
|
|
20230808,170300,428505440,14930,14930,14930,14930,0
|
|
20230808,170200,428505440,14930,14930,14930,14930,0
|
|
20230808,170100,428505440,14930,14930,14930,14930,0
|
|
20230808,170000,428505440,14930,14930,14930,14930,0
|
|
20230808,165900,428505440,14930,14930,14930,14930,0
|
|
20230808,165800,428505440,14930,14930,14930,14930,0
|
|
20230808,165700,428505440,14930,14930,14930,14930,0
|
|
20230808,165600,428505440,14930,14930,14930,14930,0
|
|
20230808,165500,428505440,14930,14930,14930,14930,0
|
|
20230808,165400,428505440,14930,14930,14930,14930,464
|
|
20230808,165300,428505440,14930,14930,14930,14930,0
|
|
20230808,165200,428505440,14930,14930,14930,14930,0
|
|
20230808,165100,428505440,14930,14930,14930,14930,0
|
|
20230808,165000,428505440,14930,14930,14930,14930,0
|
|
20230808,164900,428505440,14930,14930,14930,14930,0
|
|
20230808,164800,428505440,14930,14930,14930,14930,0
|
|
20230808,164700,428505440,14930,14930,14930,14930,0
|
|
20230808,164600,428505440,14930,14930,14930,14930,0
|
|
20230808,164500,428505440,14930,14930,14930,14930,0
|
|
20230808,164400,428505440,14930,14930,14930,14930,0
|
|
20230808,164300,428505440,14930,14930,14930,14930,0
|
|
20230808,164200,428505440,14930,14930,14930,14930,0
|
|
20230808,164100,428505440,14930,14930,14930,14930,0
|
|
20230808,164000,428505440,14930,14930,14930,14930,0
|
|
20230808,163900,428505440,14930,14930,14930,14930,0
|
|
20230808,163800,428505440,14930,14930,14930,14930,0
|
|
20230808,163700,428505440,14930,14930,14930,14930,0
|
|
20230808,163600,428505440,14930,14930,14930,14930,0
|
|
20230808,163500,428505440,14930,14930,14930,14930,0
|
|
20230808,163400,428505440,14930,14930,14930,14930,0
|
|
20230808,163300,428505440,14930,14930,14930,14930,0
|
|
20230808,163200,428505440,14930,14930,14930,14930,0
|
|
20230808,163100,428505440,14930,14930,14930,14930,0
|
|
20230808,163000,428505440,14930,14930,14930,14930,0
|
|
20230808,162900,428505440,14930,14930,14930,14930,0
|
|
20230808,162800,428505440,14930,14930,14930,14930,0
|
|
20230808,162700,428505440,14930,14930,14930,14930,0
|
|
20230808,162600,428505440,14930,14930,14930,14930,0
|
|
20230808,162500,428505440,14930,14930,14930,14930,0
|
|
20230808,162400,428505440,14930,14930,14930,14930,464
|
|
20230808,162300,428505440,14930,14930,14930,14930,0
|
|
20230808,162200,428505440,14930,14930,14930,14930,0
|
|
20230808,162100,428505440,14930,14930,14930,14930,0
|
|
20230808,162000,428505440,14930,14930,14930,14930,0
|
|
20230808,161900,428505440,14930,14930,14930,14930,0
|
|
20230808,161800,428505440,14930,14930,14930,14930,0
|
|
20230808,161700,428505440,14930,14930,14930,14930,0
|
|
20230808,161600,428505440,14930,14930,14930,14930,0
|
|
20230808,161500,428505440,14930,14930,14930,14930,0
|
|
20230808,161400,428505440,14930,14930,14930,14930,0
|
|
20230808,161300,428505440,14930,14930,14930,14930,0
|
|
20230808,161200,428505440,14930,14930,14930,14930,0
|
|
20230808,161100,428505440,14930,14930,14930,14930,0
|
|
20230808,161000,428505440,14930,14930,14930,14930,0
|
|
20230808,160900,428505440,14930,14930,14930,14930,0
|
|
20230808,160800,428505440,14930,14930,14930,14930,0
|
|
20230808,160700,428505440,14930,14930,14930,14930,0
|
|
20230808,160600,428505440,14930,14930,14930,14930,0
|
|
20230808,160500,428505440,14930,14930,14930,14930,0
|
|
20230808,160400,428505440,14930,14930,14930,14930,0
|
|
20230808,160300,428505440,14930,14930,14930,14930,0
|
|
20230808,160200,428505440,14930,14930,14930,14930,0
|
|
20230808,160100,428505440,14930,14930,14930,14930,0
|
|
20230808,160000,428505440,14930,14930,14930,14930,0
|
|
20230808,155900,428505440,14930,14930,14930,14930,0
|
|
20230808,155800,428505440,14930,14930,14930,14930,0
|
|
20230808,155700,428505440,14930,14930,14930,14930,0
|
|
20230808,155600,428505440,14930,14930,14930,14930,0
|
|
20230808,155500,428505440,14930,14930,14930,14930,0
|
|
20230808,155400,428505440,14930,14930,14930,14930,464
|
|
20230808,155300,428505440,14930,14930,14930,14930,0
|
|
20230808,155200,428505440,14930,14930,14930,14930,0
|
|
20230808,155100,428505440,14930,14930,14930,14930,0
|
|
20230808,155000,428505440,14930,14930,14930,14930,0
|
|
20230808,154900,428505440,14930,14930,14930,14930,0
|
|
20230808,154800,428505440,14930,14930,14930,14930,0
|
|
20230808,154700,428505440,14930,14930,14930,14930,0
|
|
20230808,154600,428505440,14930,14930,14930,14930,0
|
|
20230808,154500,428505440,14930,14930,14930,14930,0
|
|
20230808,154400,428505440,14930,14930,14930,14930,0
|
|
20230808,154300,428505440,14930,14930,14930,14930,0
|
|
20230808,154200,428505440,14930,14930,14930,14930,0
|
|
20230808,154100,428505440,14930,14930,14930,14930,0
|
|
20230808,154000,428505440,14930,14930,14930,14930,0
|
|
20230808,153900,428505440,14930,14930,14930,14930,0
|
|
20230808,153800,428505440,14930,14930,14930,14930,0
|
|
20230808,153700,428505440,14930,14930,14930,14930,0
|
|
20230808,153600,428505440,14930,14930,14930,14930,0
|
|
20230808,153500,428505440,14930,14930,14930,14930,0
|
|
20230808,153400,428505440,14930,14930,14930,14930,0
|
|
20230808,153300,428505440,14930,14930,14930,14930,0
|
|
20230808,153200,428505440,14930,14930,14930,14930,0
|
|
20230808,153100,428505440,14930,14930,14930,14930,0
|
|
20230808,153000,428505440,14930,14930,14930,14930,464
|
|
20230808,152900,421577920,15010,15010,15010,15010,0
|
|
20230808,152800,421577920,15010,15010,15010,15010,0
|
|
20230808,152700,421577920,15010,15010,15010,15010,0
|
|
20230808,152600,421577920,15010,15010,15010,15010,0
|
|
20230808,152500,421577920,15010,15010,15010,15010,0
|
|
20230808,152400,421577920,15010,15010,15010,15010,0
|
|
20230808,152300,421577920,15010,15010,15010,15010,0
|
|
20230808,152200,421577920,15010,15010,15010,15010,0
|
|
20230808,152100,421577920,15010,15010,15010,15010,0
|
|
20230808,152000,421577920,15010,15010,15010,15010,0
|
|
20230808,151900,421577920,15010,14920,15010,14920,29
|
|
20230808,151800,421144970,15010,15010,15010,15010,0
|
|
20230808,151700,421144970,15010,15010,15010,15010,300
|
|
20230808,151600,416641970,15010,15000,15010,15000,150
|
|
20230808,151500,414390500,15000,14990,15000,14990,120
|
|
20230808,151400,412590920,14900,14900,14900,14900,8
|
|
20230808,151300,412471720,15010,15010,15010,15010,0
|
|
20230808,151200,412471720,15010,15010,15010,15010,1
|
|
20230808,151100,412456710,15000,14980,15010,14980,132
|
|
20230808,151000,410478660,14950,14890,14950,14890,391
|
|
20230808,150900,404654810,14880,14890,14890,14880,48
|
|
20230808,150800,403940270,14890,14890,14890,14890,12
|
|
20230808,150700,403761590,14890,14890,14890,14890,0
|
|
20230808,150600,403761590,14890,14880,14890,14880,210
|
|
20230808,150500,400635990,14890,14890,14890,14890,10
|
|
20230808,150400,400487090,14890,14890,14890,14890,155
|
|
20230808,150300,398179140,14890,14910,14910,14890,1620
|
|
20230808,150200,374036280,14910,14910,14910,14910,100
|
|
20230808,150100,372545280,14910,14910,14910,14910,0
|
|
20230808,150000,372545280,14910,14920,14920,14910,194
|
|
20230808,145900,369650910,14920,14920,14920,14920,0
|
|
20230808,145800,369650910,14920,14920,14920,14920,0
|
|
20230808,145700,369650910,14920,14920,14920,14920,0
|
|
20230808,145600,369650910,14920,14920,14920,14920,140
|
|
20230808,145500,367562110,14950,14950,14950,14950,5
|
|
20230808,145400,367487360,14920,14920,14920,14920,0
|
|
20230808,145300,367487360,14920,14920,14920,14920,10
|
|
20230808,145200,367338160,14920,14920,14920,14920,5
|
|
20230808,145100,367263560,14910,14910,14910,14910,0
|
|
20230808,145000,367263560,14910,14910,14910,14910,0
|
|
20230808,144900,367263560,14910,14910,14910,14910,0
|
|
20230808,144800,367263560,14910,14910,14910,14910,0
|
|
20230808,144700,367263560,14910,14930,14930,14910,620
|
|
20230808,144600,358014090,14980,14980,14980,14980,0
|
|
20230808,144500,358014090,14980,14980,14980,14980,1
|
|
20230808,144400,357999110,14930,14930,14930,14930,25
|
|
20230808,144300,357625860,14980,14980,14980,14980,0
|
|
20230808,144200,357625860,14980,14980,14980,14980,0
|
|
20230808,144100,357625860,14980,14980,14980,14980,1
|
|
20230808,144000,357610880,14920,14920,14920,14920,0
|
|
20230808,143900,357610880,14920,14920,14920,14920,0
|
|
20230808,143800,357610880,14920,14930,14930,14920,134
|
|
20230808,143700,355611210,14930,14930,14930,14930,2
|
|
20230808,143600,355581350,14920,14930,14930,14920,242
|
|
20230808,143500,351969110,14930,14930,14930,14930,0
|
|
20230808,143400,351969110,14930,14930,14930,14930,38
|
|
20230808,143300,351401770,14930,14930,14930,14930,0
|
|
20230808,143200,351401770,14930,14930,14930,14930,0
|
|
20230808,143100,351401770,14930,14930,14930,14930,0
|
|
20230808,143000,351401770,14930,14930,14930,14930,14
|
|
20230808,142900,351192750,14930,14950,14950,14930,27
|
|
20230808,142800,350789320,14950,14950,14950,14950,4
|
|
20230808,142700,350729520,14940,14940,14940,14940,0
|
|
20230808,142600,350729520,14940,14940,14940,14940,0
|
|
20230808,142500,350729520,14940,14940,14940,14940,0
|
|
20230808,142400,350729520,14940,14940,14940,14940,0
|
|
20230808,142300,350729520,14940,14940,14940,14940,120
|
|
20230808,142200,348936720,15000,15000,15000,15000,0
|
|
20230808,142100,348936720,15000,15000,15000,15000,0
|
|
20230808,142000,348936720,15000,15000,15000,15000,26
|
|
20230808,141900,348546720,15020,15020,15020,15020,0
|
|
20230808,141800,348546720,15020,15020,15020,15020,0
|
|
20230808,141700,348546720,15020,15020,15020,15020,0
|
|
20230808,141600,348546720,15020,15020,15020,15020,4
|
|
20230808,141500,348486640,15020,15020,15020,15020,3
|
|
20230808,141400,348441580,14920,14920,14920,14920,0
|
|
20230808,141300,348441580,14920,14920,14920,14920,0
|
|
20230808,141200,348441580,14920,14920,14920,14920,0
|
|
20230808,141100,348441580,14920,14920,14920,14920,0
|
|
20230808,141000,348441580,14920,14920,14920,14920,30
|
|
20230808,140900,347993980,14920,14960,14960,14920,866
|
|
20230808,140800,335054570,14960,14960,14960,14960,0
|
|
20230808,140700,335054570,14960,15020,15020,14960,103
|
|
20230808,140600,333513510,14960,14960,14960,14960,0
|
|
20230808,140500,333513510,14960,14970,14970,14960,189
|
|
20230808,140400,330686060,14960,14960,14960,14960,0
|
|
20230808,140300,330686060,14960,14960,14960,14960,0
|
|
20230808,140200,330686060,14960,14960,14960,14960,0
|
|
20230808,140100,330686060,14960,14990,14990,14960,283
|
|
20230808,140000,326448460,15000,15000,15000,15000,4
|
|
20230808,135900,326388460,15000,15000,15000,15000,463
|
|
20230808,135800,319443460,15020,15020,15020,15020,1
|
|
20230808,135700,319428440,15010,15010,15010,15010,0
|
|
20230808,135600,319428440,15010,15010,15010,15010,0
|
|
20230808,135500,319428440,15010,15010,15010,15010,4
|
|
20230808,135400,319368400,15010,15010,15010,15010,219
|
|
20230808,135300,316081210,15050,15050,15050,15050,291
|
|
20230808,135200,311701660,15050,15050,15050,15050,0
|
|
20230808,135100,311701660,15050,15050,15050,15050,1
|
|
20230808,135000,311686610,15050,15050,15050,15050,1
|
|
20230808,134900,311671560,15020,15020,15020,15020,0
|
|
20230808,134800,311671560,15020,15020,15020,15020,0
|
|
20230808,134700,311671560,15020,15020,15020,15020,218
|
|
20230808,134600,308397200,15080,15080,15080,15080,0
|
|
20230808,134500,308397200,15080,15080,15080,15080,3
|
|
20230808,134400,308351960,15000,15000,15000,15000,0
|
|
20230808,134300,308351960,15000,15000,15000,15000,0
|
|
20230808,134200,308351960,15000,15000,15000,15000,0
|
|
20230808,134100,308351960,15000,15000,15000,15000,699
|
|
20230808,134000,297866960,15000,15000,15000,15000,500
|
|
20230808,133900,290366960,15000,15000,15000,15000,0
|
|
20230808,133800,290366960,15000,15000,15000,15000,0
|
|
20230808,133700,290366960,15000,15000,15000,15000,10
|
|
20230808,133600,290216960,15000,15000,15000,15000,487
|
|
20230808,133500,282911960,15010,15010,15010,15010,0
|
|
20230808,133400,282911960,15010,15010,15010,15010,0
|
|
20230808,133300,282911960,15010,15010,15010,15010,0
|
|
20230808,133200,282911960,15010,15010,15010,15010,0
|
|
20230808,133100,282911960,15010,15010,15010,15010,0
|
|
20230808,133000,282911960,15010,15010,15010,15010,0
|
|
20230808,132900,282911960,15010,15010,15010,15010,0
|
|
20230808,132800,282911960,15010,15010,15010,15010,0
|
|
20230808,132700,282911960,15010,15010,15010,15010,0
|
|
20230808,132600,282911960,15010,15010,15010,15010,4
|
|
20230808,132500,282851920,15010,15010,15010,15010,2
|
|
20230808,132400,282821900,15010,15010,15010,15010,0
|
|
20230808,132300,282821900,15010,15020,15020,15010,809
|
|
20230808,132200,270677520,15020,15020,15020,15020,0
|
|
20230808,132100,270677520,15020,15020,15020,15020,0
|
|
20230808,132000,270677520,15020,15020,15020,15020,0
|
|
20230808,131900,270677520,15020,15020,15020,15020,0
|
|
20230808,131800,270677520,15020,15020,15020,15020,0
|
|
20230808,131700,270677520,15020,15020,15020,15020,4
|
|
20230808,131600,270617440,15030,15030,15030,15030,4
|
|
20230808,131500,270557320,15020,15020,15020,15020,0
|
|
20230808,131400,270557320,15020,15020,15020,15020,0
|
|
20230808,131300,270557320,15020,15020,15020,15020,0
|
|
20230808,131200,270557320,15020,15020,15020,15020,0
|
|
20230808,131100,270557320,15020,15020,15020,15020,0
|
|
20230808,131000,270557320,15020,15020,15020,15020,0
|
|
20230808,130900,270557320,15020,15020,15020,15020,108
|
|
20230808,130800,268935160,15080,15080,15080,15080,0
|
|
20230808,130700,268935160,15080,15080,15080,15080,0
|
|
20230808,130600,268935160,15080,15080,15080,15080,0
|
|
20230808,130500,268935160,15080,15080,15080,15080,0
|
|
20230808,130400,268935160,15080,15080,15080,15080,5
|
|
20230808,130300,268859760,15020,15020,15020,15020,0
|
|
20230808,130200,268859760,15020,15020,15020,15020,53
|
|
20230808,130100,268063700,15030,15030,15030,15030,0
|
|
20230808,130000,268063700,15030,15030,15030,15030,11
|
|
20230808,125900,267898370,15080,15080,15080,15080,0
|
|
20230808,125800,267898370,15080,15080,15080,15080,0
|
|
20230808,125700,267898370,15080,15080,15080,15080,0
|
|
20230808,125600,267898370,15080,15080,15080,15080,1
|
|
20230808,125500,267883290,15020,15020,15020,15020,0
|
|
20230808,125400,267883290,15020,15020,15020,15020,0
|
|
20230808,125300,267883290,15020,15020,15020,15020,0
|
|
20230808,125200,267883290,15020,15020,15020,15020,0
|
|
20230808,125100,267883290,15020,15020,15020,15020,0
|
|
20230808,125000,267883290,15020,15020,15020,15020,0
|
|
20230808,124900,267883290,15020,15020,15020,15020,0
|
|
20230808,124800,267883290,15020,15020,15020,15020,0
|
|
20230808,124700,267883290,15020,15020,15020,15020,24
|
|
20230808,124600,267522810,15020,15020,15020,15020,0
|
|
20230808,124500,267522810,15020,15010,15020,15010,5
|
|
20230808,124400,267447720,15000,15000,15000,15000,0
|
|
20230808,124300,267447720,15000,15000,15000,15000,0
|
|
20230808,124200,267447720,15000,15000,15000,15000,101
|
|
20230808,124100,265932720,15000,15000,15000,15000,0
|
|
20230808,124000,265932720,15000,15000,15000,15000,1
|
|
20230808,123900,265917720,14990,14990,14990,14990,0
|
|
20230808,123800,265917720,14990,14990,14990,14990,0
|
|
20230808,123700,265917720,14990,14990,14990,14990,0
|
|
20230808,123600,265917720,14990,14990,14990,14990,0
|
|
20230808,123500,265917720,14990,14990,14990,14990,0
|
|
20230808,123400,265917720,14990,15030,15030,14990,3096
|
|
20230808,123300,219467010,15030,15070,15070,15030,367
|
|
20230808,123200,213950900,15060,15060,15060,15060,0
|
|
20230808,123100,213950900,15060,15070,15070,15060,7
|
|
20230808,123000,213845430,15070,15070,15070,15070,1
|
|
20230808,122900,213830360,15080,15080,15080,15080,0
|
|
20230808,122800,213830360,15080,15080,15080,15080,1
|
|
20230808,122700,213815280,15030,15030,15030,15030,0
|
|
20230808,122600,213815280,15030,15030,15030,15030,0
|
|
20230808,122500,213815280,15030,15030,15030,15030,0
|
|
20230808,122400,213815280,15030,15030,15030,15030,30
|
|
20230808,122300,213364380,15030,15030,15030,15030,0
|
|
20230808,122200,213364380,15030,15030,15030,15030,0
|
|
20230808,122100,213364380,15030,15030,15030,15030,0
|
|
20230808,122000,213364380,15030,15030,15030,15030,22
|
|
20230808,121900,213033720,15040,15040,15040,15040,0
|
|
20230808,121800,213033720,15040,15050,15050,15040,69
|
|
20230808,121700,211995770,15080,15080,15080,15080,0
|
|
20230808,121600,211995770,15080,15080,15080,15080,13
|
|
20230808,121500,211799730,15080,15080,15080,15080,13
|
|
20230808,121400,211603690,15050,15050,15050,15050,0
|
|
20230808,121300,211603690,15050,15050,15050,15050,0
|
|
20230808,121200,211603690,15050,15050,15050,15050,0
|
|
20230808,121100,211603690,15050,15050,15050,15050,0
|
|
20230808,121000,211603690,15050,15050,15050,15050,0
|
|
20230808,120900,211603690,15050,15050,15050,15050,0
|
|
20230808,120800,211603690,15050,15050,15050,15050,76
|
|
20230808,120700,210459890,15080,15080,15080,15080,0
|
|
20230808,120600,210459890,15080,15080,15080,15080,0
|
|
20230808,120500,210459890,15080,15080,15080,15080,0
|
|
20230808,120400,210459890,15080,15080,15080,15080,0
|
|
20230808,120300,210459890,15080,15080,15080,15080,115
|
|
20230808,120200,208725690,15080,15080,15080,15080,0
|
|
20230808,120100,208725690,15080,15080,15080,15080,100
|
|
20230808,120000,207217690,15080,15080,15080,15080,0
|
|
20230808,115900,207217690,15080,15080,15080,15080,2
|
|
20230808,115800,207187530,15090,15090,15090,15090,0
|
|
20230808,115700,207187530,15090,15090,15090,15090,55
|
|
20230808,115600,206357580,15040,15040,15040,15040,0
|
|
20230808,115500,206357580,15040,15040,15040,15040,0
|
|
20230808,115400,206357580,15040,15040,15040,15040,0
|
|
20230808,115300,206357580,15040,15040,15040,15040,0
|
|
20230808,115200,206357580,15040,15040,15040,15040,0
|
|
20230808,115100,206357580,15040,15040,15040,15040,0
|
|
20230808,115000,206357580,15040,15040,15040,15040,0
|
|
20230808,114900,206357580,15040,15040,15040,15040,0
|
|
20230808,114800,206357580,15040,15040,15040,15040,0
|
|
20230808,114700,206357580,15040,15040,15040,15040,0
|
|
20230808,114600,206357580,15040,15040,15040,15040,300
|
|
20230808,114500,201845580,15040,15040,15040,15040,0
|
|
20230808,114400,201845580,15040,15040,15040,15040,11
|
|
20230808,114300,201680140,15040,15040,15040,15040,23
|
|
20230808,114200,201334220,15040,15070,15070,15040,578
|
|
20230808,114100,192630070,15070,15070,15070,15070,0
|
|
20230808,114000,192630070,15070,15070,15070,15070,0
|
|
20230808,113900,192630070,15070,15070,15070,15070,0
|
|
20230808,113800,192630070,15070,15070,15070,15070,0
|
|
20230808,113700,192630070,15070,15070,15070,15070,10
|
|
20230808,113600,192479370,15070,15070,15070,15070,0
|
|
20230808,113500,192479370,15070,15070,15070,15070,0
|
|
20230808,113400,192479370,15070,15070,15070,15070,10
|
|
20230808,113300,192328670,15060,15060,15060,15060,0
|
|
20230808,113200,192328670,15060,15060,15060,15060,0
|
|
20230808,113100,192328670,15060,15060,15060,15060,0
|
|
20230808,113000,192328670,15060,15060,15060,15060,0
|
|
20230808,112900,192328670,15060,15060,15060,15060,0
|
|
20230808,112800,192328670,15060,15060,15060,15060,0
|
|
20230808,112700,192328670,15060,15060,15060,15060,0
|
|
20230808,112600,192328670,15060,15060,15060,15060,0
|
|
20230808,112500,192328670,15060,15060,15060,15060,0
|
|
20230808,112400,192328670,15060,15060,15060,15060,5
|
|
20230808,112300,192253370,15110,15110,15110,15110,0
|
|
20230808,112200,192253370,15110,15110,15110,15110,0
|
|
20230808,112100,192253370,15110,15110,15110,15110,0
|
|
20230808,112000,192253370,15110,15110,15110,15110,0
|
|
20230808,111900,192253370,15110,15110,15110,15110,50
|
|
20230808,111800,191497870,15120,15120,15120,15120,0
|
|
20230808,111700,191497870,15120,15120,15120,15120,0
|
|
20230808,111600,191497870,15120,15120,15120,15120,0
|
|
20230808,111500,191497870,15120,15120,15120,15120,3
|
|
20230808,111400,191452510,15120,15120,15120,15120,2
|
|
20230808,111300,191422270,15120,15120,15120,15120,1
|
|
20230808,111200,191407150,15120,15120,15120,15120,0
|
|
20230808,111100,191407150,15120,15120,15120,15120,5
|
|
20230808,111000,191331550,15100,15100,15100,15100,0
|
|
20230808,110900,191331550,15100,15100,15100,15100,0
|
|
20230808,110800,191331550,15100,15100,15100,15100,5
|
|
20230808,110700,191256050,15100,15100,15100,15100,3
|
|
20230808,110600,191210750,15120,15120,15120,15120,0
|
|
20230808,110500,191210750,15120,15120,15120,15120,3
|
|
20230808,110400,191165390,15100,15100,15100,15100,0
|
|
20230808,110300,191165390,15100,15100,15100,15100,19
|
|
20230808,110200,190878490,15120,15120,15120,15120,0
|
|
20230808,110100,190878490,15120,15120,15120,15120,11
|
|
20230808,110000,190712170,15120,15100,15120,15100,10
|
|
20230808,105900,190561110,15110,15110,15110,15110,0
|
|
20230808,105800,190561110,15110,15110,15110,15110,51
|
|
20230808,105700,189790500,15110,15110,15110,15110,0
|
|
20230808,105600,189790500,15110,15110,15110,15110,0
|
|
20230808,105500,189790500,15110,15110,15110,15110,1
|
|
20230808,105400,189775390,15120,15120,15120,15120,64
|
|
20230808,105300,188807710,15120,15120,15120,15120,40
|
|
20230808,105200,188202910,15110,15110,15110,15110,0
|
|
20230808,105100,188202910,15110,15110,15110,15110,0
|
|
20230808,105000,188202910,15110,15110,15110,15110,0
|
|
20230808,104900,188202910,15110,15110,15110,15110,0
|
|
20230808,104800,188202910,15110,15110,15110,15110,0
|
|
20230808,104700,188202910,15110,15110,15110,15110,0
|
|
20230808,104600,188202910,15110,15110,15110,15110,0
|
|
20230808,104500,188202910,15110,15110,15110,15110,2
|
|
20230808,104400,188172690,15110,15110,15110,15110,0
|
|
20230808,104300,188172690,15110,15110,15110,15110,0
|
|
20230808,104200,188172690,15110,15110,15110,15110,0
|
|
20230808,104100,188172690,15110,15110,15110,15110,217
|
|
20230808,104000,184893820,15110,15110,15110,15110,0
|
|
20230808,103900,184893820,15110,15110,15110,15110,0
|
|
20230808,103800,184893820,15110,15110,15110,15110,1
|
|
20230808,103700,184878710,15110,15110,15110,15110,0
|
|
20230808,103600,184878710,15110,15050,15110,15050,25
|
|
20230808,103500,184501800,15070,15070,15070,15070,220
|
|
20230808,103400,181186400,15120,15120,15120,15120,0
|
|
20230808,103300,181186400,15120,15120,15120,15120,3
|
|
20230808,103200,181141040,15120,15120,15120,15120,0
|
|
20230808,103100,181141040,15120,15070,15130,15070,345
|
|
20230808,103000,175938340,15070,15020,15070,15020,152
|
|
20230808,102900,173655200,15020,15020,15020,15020,0
|
|
20230808,102800,173655200,15020,15020,15020,15020,0
|
|
20230808,102700,173655200,15020,15020,15020,15020,0
|
|
20230808,102600,173655200,15020,15060,15060,15020,913
|
|
20230808,102500,159920590,15060,15060,15060,15060,0
|
|
20230808,102400,159920590,15060,15060,15060,15060,50
|
|
20230808,102300,159167590,15060,15060,15060,15060,31
|
|
20230808,102200,158700730,15070,15070,15070,15070,0
|
|
20230808,102100,158700730,15070,15070,15070,15070,0
|
|
20230808,102000,158700730,15070,15070,15070,15070,5
|
|
20230808,101900,158625380,15070,15070,15070,15070,211
|
|
20230808,101800,155445610,15080,15080,15080,15080,212
|
|
20230808,101700,152248650,15090,15120,15120,15090,187
|
|
20230808,101600,149424400,15190,15190,15190,15190,2
|
|
20230808,101500,149394020,15190,15180,15190,15160,22
|
|
20230808,101400,149060030,15100,15100,15100,15100,10
|
|
20230808,101300,148909030,15090,15120,15120,15090,234
|
|
20230808,101200,145377010,15120,15120,15120,15120,22
|
|
20230808,101100,145044370,15120,15120,15120,15120,0
|
|
20230808,101000,145044370,15120,15120,15120,15120,0
|
|
20230808,100900,145044370,15120,15220,15220,15120,14
|
|
20230808,100800,144832100,15220,15220,15220,15220,0
|
|
20230808,100700,144832100,15220,15220,15220,15220,0
|
|
20230808,100600,144832100,15220,15290,15290,15220,15
|
|
20230808,100500,144602960,15300,15310,15310,15300,11
|
|
20230808,100400,144434650,15320,15320,15320,15320,1
|
|
20230808,100300,144419330,15320,15310,15330,15310,46
|
|
20230808,100200,143714420,15220,15220,15220,15220,13
|
|
20230808,100100,143516560,15220,15230,15230,15220,202
|
|
20230808,100000,140440820,15330,15330,15330,15330,1
|
|
20230808,095900,140425490,15330,15330,15330,15330,0
|
|
20230808,095800,140425490,15330,15330,15330,15330,26
|
|
20230808,095700,140026910,15330,15310,15330,15310,51
|
|
20230808,095600,139245770,15330,15330,15330,15330,37
|
|
20230808,095500,138678560,15330,15240,15330,15230,1072
|
|
20230808,095400,122266380,15290,15240,15290,15230,40
|
|
20230808,095300,121657040,15220,15220,15220,15220,0
|
|
20230808,095200,121657040,15220,15220,15220,15220,0
|
|
20230808,095100,121657040,15220,15180,15220,15170,836
|
|
20230808,095000,108945740,15170,15140,15170,15140,19
|
|
20230808,094900,108658040,15080,15080,15080,15080,0
|
|
20230808,094800,108658040,15080,15080,15080,15080,0
|
|
20230808,094700,108658040,15080,15080,15080,15080,1
|
|
20230808,094600,108642960,15070,15090,15090,15070,100
|
|
20230808,094500,107135510,15090,15080,15090,15080,388
|
|
20230808,094400,101283920,15060,15060,15060,15060,0
|
|
20230808,094300,101283920,15060,15060,15060,15060,0
|
|
20230808,094200,101283920,15060,15060,15060,15060,0
|
|
20230808,094100,101283920,15060,15060,15060,15060,100
|
|
20230808,094000,99777920,15060,15080,15080,15060,68
|
|
20230808,093900,98753800,15080,15080,15080,15080,0
|
|
20230808,093800,98753800,15080,15070,15080,15060,15
|
|
20230808,093700,98527630,15080,15070,15080,15070,40
|
|
20230808,093600,97924500,15070,15070,15070,15070,3
|
|
20230808,093500,97879290,15070,15070,15070,15070,1
|
|
20230808,093400,97864220,15040,15040,15040,15040,16
|
|
20230808,093300,97623580,15090,15070,15090,15040,55
|
|
20230808,093200,96795370,15090,15090,15090,15090,42
|
|
20230808,093100,96161590,15080,15080,15080,15080,33
|
|
20230808,093000,95663950,15080,15090,15090,15080,14
|
|
20230808,092900,95452810,15090,15090,15090,15090,58
|
|
20230808,092800,94577590,15090,15080,15090,15080,53
|
|
20230808,092700,93778300,15090,15090,15090,15090,55
|
|
20230808,092600,92948350,15090,15090,15090,15090,10
|
|
20230808,092500,92797450,15100,15110,15110,15100,143
|
|
20230808,092400,90638050,15100,15190,15190,15100,16
|
|
20230808,092300,90395640,15110,15110,15110,15110,0
|
|
20230808,092200,90395640,15110,15110,15110,15110,10
|
|
20230808,092100,90244540,15100,15100,15100,15100,170
|
|
20230808,092000,87677540,15100,15030,15100,15030,177
|
|
20230808,091900,85005520,15030,15020,15030,15020,39
|
|
20230808,091800,84419480,15020,15020,15020,15020,7
|
|
20230808,091700,84314340,15010,15010,15010,15010,12
|
|
20230808,091600,84134220,15020,15020,15020,15020,40
|
|
20230808,091500,83533420,15020,15020,15020,15020,8
|
|
20230808,091400,83413260,14970,14970,14970,14970,5
|
|
20230808,091300,83338410,14930,14930,14930,14930,150
|
|
20230808,091200,81098910,14920,14910,14950,14910,535
|
|
20230808,091100,73109870,14910,14950,14950,14910,219
|
|
20230808,091000,69840390,14950,14950,14950,14950,208
|
|
20230808,090900,66730790,14950,15120,15120,14950,3567
|
|
20230808,090800,13007970,15110,15110,15110,15110,0
|
|
20230808,090700,13007970,15110,15110,15110,15110,0
|
|
20230808,090600,13007970,15110,15110,15110,15110,90
|
|
20230808,090500,11648070,15120,15220,15220,15120,422
|
|
20230808,090400,5234670,15220,15220,15220,15220,0
|
|
20230808,090300,5234670,15220,15230,15230,15220,23
|
|
20230808,090200,4884550,15440,15220,15440,15220,4
|
|
20230808,090100,4823450,15220,15220,15220,15220,7
|
|
20230808,090000,4716910,15070,15070,15070,15070,313
|