684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,202100,452186720,14620,14620,14620,14620,1760
|
|
20230828,202000,452186720,14620,14620,14620,14620,0
|
|
20230828,201900,452186720,14620,14620,14620,14620,0
|
|
20230828,201800,452186720,14620,14620,14620,14620,0
|
|
20230828,201700,452186720,14620,14620,14620,14620,0
|
|
20230828,201600,452186720,14620,14620,14620,14620,0
|
|
20230828,201500,452186720,14620,14620,14620,14620,0
|
|
20230828,201400,452186720,14620,14620,14620,14620,0
|
|
20230828,201300,452186720,14620,14620,14620,14620,0
|
|
20230828,201200,452186720,14620,14620,14620,14620,0
|
|
20230828,201100,452186720,14620,14620,14620,14620,0
|
|
20230828,201000,452186720,14620,14620,14620,14620,0
|
|
20230828,200900,452186720,14620,14620,14620,14620,0
|
|
20230828,200800,452186720,14620,14620,14620,14620,0
|
|
20230828,200700,452186720,14620,14620,14620,14620,0
|
|
20230828,200600,452186720,14620,14620,14620,14620,0
|
|
20230828,200500,452186720,14620,14620,14620,14620,0
|
|
20230828,200400,452186720,14620,14620,14620,14620,0
|
|
20230828,200300,452186720,14620,14620,14620,14620,0
|
|
20230828,200200,452186720,14620,14620,14620,14620,0
|
|
20230828,200100,452186720,14620,14620,14620,14620,0
|
|
20230828,200000,452186720,14620,14620,14620,14620,0
|
|
20230828,195900,452186720,14620,14620,14620,14620,0
|
|
20230828,195800,452186720,14620,14620,14620,14620,0
|
|
20230828,195700,452186720,14620,14620,14620,14620,0
|
|
20230828,195600,452186720,14620,14620,14620,14620,0
|
|
20230828,195500,452186720,14620,14620,14620,14620,0
|
|
20230828,195400,452186720,14620,14620,14620,14620,0
|
|
20230828,195300,452186720,14620,14620,14620,14620,0
|
|
20230828,195200,452186720,14620,14620,14620,14620,0
|
|
20230828,195100,452186720,14620,14620,14620,14620,1760
|
|
20230828,195000,452186720,14620,14620,14620,14620,0
|
|
20230828,194900,452186720,14620,14620,14620,14620,0
|
|
20230828,194800,452186720,14620,14620,14620,14620,0
|
|
20230828,194700,452186720,14620,14620,14620,14620,0
|
|
20230828,194600,452186720,14620,14620,14620,14620,0
|
|
20230828,194500,452186720,14620,14620,14620,14620,0
|
|
20230828,194400,452186720,14620,14620,14620,14620,0
|
|
20230828,194300,452186720,14620,14620,14620,14620,0
|
|
20230828,194200,452186720,14620,14620,14620,14620,0
|
|
20230828,194100,452186720,14620,14620,14620,14620,0
|
|
20230828,194000,452186720,14620,14620,14620,14620,0
|
|
20230828,193900,452186720,14620,14620,14620,14620,0
|
|
20230828,193800,452186720,14620,14620,14620,14620,0
|
|
20230828,193700,452186720,14620,14620,14620,14620,0
|
|
20230828,193600,452186720,14620,14620,14620,14620,0
|
|
20230828,193500,452186720,14620,14620,14620,14620,0
|
|
20230828,193400,452186720,14620,14620,14620,14620,0
|
|
20230828,193300,452186720,14620,14620,14620,14620,0
|
|
20230828,193200,452186720,14620,14620,14620,14620,0
|
|
20230828,193100,452186720,14620,14620,14620,14620,0
|
|
20230828,193000,452186720,14620,14620,14620,14620,0
|
|
20230828,192900,452186720,14620,14620,14620,14620,0
|
|
20230828,192800,452186720,14620,14620,14620,14620,0
|
|
20230828,192700,452186720,14620,14620,14620,14620,0
|
|
20230828,192600,452186720,14620,14620,14620,14620,0
|
|
20230828,192500,452186720,14620,14620,14620,14620,0
|
|
20230828,192400,452186720,14620,14620,14620,14620,0
|
|
20230828,192300,452186720,14620,14620,14620,14620,0
|
|
20230828,192200,452186720,14620,14620,14620,14620,0
|
|
20230828,192100,452186720,14620,14620,14620,14620,1760
|
|
20230828,192000,452186720,14620,14620,14620,14620,0
|
|
20230828,191900,452186720,14620,14620,14620,14620,0
|
|
20230828,191800,452186720,14620,14620,14620,14620,0
|
|
20230828,191700,452186720,14620,14620,14620,14620,0
|
|
20230828,191600,452186720,14620,14620,14620,14620,0
|
|
20230828,191500,452186720,14620,14620,14620,14620,0
|
|
20230828,191400,452186720,14620,14620,14620,14620,0
|
|
20230828,191300,452186720,14620,14620,14620,14620,0
|
|
20230828,191200,452186720,14620,14620,14620,14620,0
|
|
20230828,191100,452186720,14620,14620,14620,14620,0
|
|
20230828,191000,452186720,14620,14620,14620,14620,0
|
|
20230828,190900,452186720,14620,14620,14620,14620,0
|
|
20230828,190800,452186720,14620,14620,14620,14620,0
|
|
20230828,190700,452186720,14620,14620,14620,14620,0
|
|
20230828,190600,452186720,14620,14620,14620,14620,0
|
|
20230828,190500,452186720,14620,14620,14620,14620,0
|
|
20230828,190400,452186720,14620,14620,14620,14620,0
|
|
20230828,190300,452186720,14620,14620,14620,14620,0
|
|
20230828,190200,452186720,14620,14620,14620,14620,0
|
|
20230828,190100,452186720,14620,14620,14620,14620,0
|
|
20230828,190000,452186720,14620,14620,14620,14620,0
|
|
20230828,185900,452186720,14620,14620,14620,14620,0
|
|
20230828,185800,452186720,14620,14620,14620,14620,0
|
|
20230828,185700,452186720,14620,14620,14620,14620,0
|
|
20230828,185600,452186720,14620,14620,14620,14620,0
|
|
20230828,185500,452186720,14620,14620,14620,14620,0
|
|
20230828,185400,452186720,14620,14620,14620,14620,0
|
|
20230828,185300,452186720,14620,14620,14620,14620,0
|
|
20230828,185200,452186720,14620,14620,14620,14620,0
|
|
20230828,185100,452186720,14620,14620,14620,14620,1760
|
|
20230828,185000,452186720,14620,14620,14620,14620,0
|
|
20230828,184900,452186720,14620,14620,14620,14620,0
|
|
20230828,184800,452186720,14620,14620,14620,14620,0
|
|
20230828,184700,452186720,14620,14620,14620,14620,0
|
|
20230828,184600,452186720,14620,14620,14620,14620,0
|
|
20230828,184500,452186720,14620,14620,14620,14620,0
|
|
20230828,184400,452186720,14620,14620,14620,14620,0
|
|
20230828,184300,452186720,14620,14620,14620,14620,0
|
|
20230828,184200,452186720,14620,14620,14620,14620,0
|
|
20230828,184100,452186720,14620,14620,14620,14620,0
|
|
20230828,184000,452186720,14620,14620,14620,14620,0
|
|
20230828,183900,452186720,14620,14620,14620,14620,0
|
|
20230828,183800,452186720,14620,14620,14620,14620,0
|
|
20230828,183700,452186720,14620,14620,14620,14620,0
|
|
20230828,183600,452186720,14620,14620,14620,14620,0
|
|
20230828,183500,452186720,14620,14620,14620,14620,0
|
|
20230828,183400,452186720,14620,14620,14620,14620,0
|
|
20230828,183300,452186720,14620,14620,14620,14620,0
|
|
20230828,183200,452186720,14620,14620,14620,14620,0
|
|
20230828,183100,452186720,14620,14620,14620,14620,0
|
|
20230828,183000,452186720,14620,14620,14620,14620,0
|
|
20230828,182900,452186720,14620,14620,14620,14620,0
|
|
20230828,182800,452186720,14620,14620,14620,14620,0
|
|
20230828,182700,452186720,14620,14620,14620,14620,0
|
|
20230828,182600,452186720,14620,14620,14620,14620,0
|
|
20230828,182500,452186720,14620,14620,14620,14620,0
|
|
20230828,182400,452186720,14620,14620,14620,14620,0
|
|
20230828,182300,452186720,14620,14620,14620,14620,0
|
|
20230828,182200,452186720,14620,14620,14620,14620,0
|
|
20230828,182100,452186720,14620,14620,14620,14620,1760
|
|
20230828,182000,452186720,14620,14620,14620,14620,0
|
|
20230828,181900,452186720,14620,14620,14620,14620,0
|
|
20230828,181800,452186720,14620,14620,14620,14620,0
|
|
20230828,181700,452186720,14620,14620,14620,14620,0
|
|
20230828,181600,452186720,14620,14620,14620,14620,0
|
|
20230828,181500,452186720,14620,14620,14620,14620,0
|
|
20230828,181400,452186720,14620,14620,14620,14620,0
|
|
20230828,181300,452186720,14620,14620,14620,14620,0
|
|
20230828,181200,452186720,14620,14620,14620,14620,0
|
|
20230828,181100,452186720,14620,14620,14620,14620,0
|
|
20230828,181000,452186720,14620,14620,14620,14620,0
|
|
20230828,180900,452186720,14620,14620,14620,14620,0
|
|
20230828,180800,452186720,14620,14620,14620,14620,0
|
|
20230828,180700,452186720,14620,14620,14620,14620,0
|
|
20230828,180600,452186720,14620,14620,14620,14620,0
|
|
20230828,180500,452186720,14620,14620,14620,14620,0
|
|
20230828,180400,452186720,14620,14620,14620,14620,0
|
|
20230828,180300,452186720,14620,14620,14620,14620,0
|
|
20230828,180200,452186720,14620,14620,14620,14620,0
|
|
20230828,180100,452186720,14620,14620,14620,14620,0
|
|
20230828,180000,452186720,14620,14620,14620,14620,0
|
|
20230828,175900,452186720,14620,14620,14620,14620,0
|
|
20230828,175800,452186720,14620,14620,14620,14620,0
|
|
20230828,175700,452186720,14620,14620,14620,14620,0
|
|
20230828,175600,452186720,14620,14620,14620,14620,0
|
|
20230828,175500,452186720,14620,14620,14620,14620,0
|
|
20230828,175400,452186720,14620,14620,14620,14620,0
|
|
20230828,175300,452186720,14620,14620,14620,14620,0
|
|
20230828,175200,452186720,14620,14620,14620,14620,0
|
|
20230828,175100,452186720,14620,14620,14620,14620,1760
|
|
20230828,175000,452186720,14620,14620,14620,14620,0
|
|
20230828,174900,452186720,14620,14620,14620,14620,0
|
|
20230828,174800,452186720,14620,14620,14620,14620,0
|
|
20230828,174700,452186720,14620,14620,14620,14620,0
|
|
20230828,174600,452186720,14620,14620,14620,14620,0
|
|
20230828,174500,452186720,14620,14620,14620,14620,0
|
|
20230828,174400,452186720,14620,14620,14620,14620,0
|
|
20230828,174300,452186720,14620,14620,14620,14620,0
|
|
20230828,174200,452186720,14620,14620,14620,14620,0
|
|
20230828,174100,452186720,14620,14620,14620,14620,0
|
|
20230828,174000,452186720,14620,14620,14620,14620,0
|
|
20230828,173900,452186720,14620,14620,14620,14620,0
|
|
20230828,173800,452186720,14620,14620,14620,14620,0
|
|
20230828,173700,452186720,14620,14620,14620,14620,0
|
|
20230828,173600,452186720,14620,14620,14620,14620,0
|
|
20230828,173500,452186720,14620,14620,14620,14620,0
|
|
20230828,173400,452186720,14620,14620,14620,14620,0
|
|
20230828,173300,452186720,14620,14620,14620,14620,0
|
|
20230828,173200,452186720,14620,14620,14620,14620,0
|
|
20230828,173100,452186720,14620,14620,14620,14620,0
|
|
20230828,173000,452186720,14620,14620,14620,14620,0
|
|
20230828,172900,452186720,14620,14620,14620,14620,0
|
|
20230828,172800,452186720,14620,14620,14620,14620,0
|
|
20230828,172700,452186720,14620,14620,14620,14620,0
|
|
20230828,172600,452186720,14620,14620,14620,14620,0
|
|
20230828,172500,452186720,14620,14620,14620,14620,0
|
|
20230828,172400,452186720,14620,14620,14620,14620,0
|
|
20230828,172300,452186720,14620,14620,14620,14620,0
|
|
20230828,172200,452186720,14620,14620,14620,14620,0
|
|
20230828,172100,452186720,14620,14620,14620,14620,1760
|
|
20230828,172000,452186720,14620,14620,14620,14620,0
|
|
20230828,171900,452186720,14620,14620,14620,14620,0
|
|
20230828,171800,452186720,14620,14620,14620,14620,0
|
|
20230828,171700,452186720,14620,14620,14620,14620,0
|
|
20230828,171600,452186720,14620,14620,14620,14620,0
|
|
20230828,171500,452186720,14620,14620,14620,14620,0
|
|
20230828,171400,452186720,14620,14620,14620,14620,0
|
|
20230828,171300,452186720,14620,14620,14620,14620,0
|
|
20230828,171200,452186720,14620,14620,14620,14620,0
|
|
20230828,171100,452186720,14620,14620,14620,14620,0
|
|
20230828,171000,452186720,14620,14620,14620,14620,0
|
|
20230828,170900,452186720,14620,14620,14620,14620,0
|
|
20230828,170800,452186720,14620,14620,14620,14620,0
|
|
20230828,170700,452186720,14620,14620,14620,14620,0
|
|
20230828,170600,452186720,14620,14620,14620,14620,0
|
|
20230828,170500,452186720,14620,14620,14620,14620,0
|
|
20230828,170400,452186720,14620,14620,14620,14620,0
|
|
20230828,170300,452186720,14620,14620,14620,14620,0
|
|
20230828,170200,452186720,14620,14620,14620,14620,0
|
|
20230828,170100,452186720,14620,14620,14620,14620,0
|
|
20230828,170000,452186720,14620,14620,14620,14620,0
|
|
20230828,165900,452186720,14620,14620,14620,14620,0
|
|
20230828,165800,452186720,14620,14620,14620,14620,0
|
|
20230828,165700,452186720,14620,14620,14620,14620,0
|
|
20230828,165600,452186720,14620,14620,14620,14620,0
|
|
20230828,165500,452186720,14620,14620,14620,14620,0
|
|
20230828,165400,452186720,14620,14620,14620,14620,0
|
|
20230828,165300,452186720,14620,14620,14620,14620,0
|
|
20230828,165200,452186720,14620,14620,14620,14620,0
|
|
20230828,165100,452186720,14620,14620,14620,14620,1760
|
|
20230828,165000,452186720,14620,14620,14620,14620,0
|
|
20230828,164900,452186720,14620,14620,14620,14620,0
|
|
20230828,164800,452186720,14620,14620,14620,14620,0
|
|
20230828,164700,452186720,14620,14620,14620,14620,0
|
|
20230828,164600,452186720,14620,14620,14620,14620,0
|
|
20230828,164500,452186720,14620,14620,14620,14620,0
|
|
20230828,164400,452186720,14620,14620,14620,14620,0
|
|
20230828,164300,452186720,14620,14620,14620,14620,0
|
|
20230828,164200,452186720,14620,14620,14620,14620,0
|
|
20230828,164100,452186720,14620,14620,14620,14620,0
|
|
20230828,164000,452186720,14620,14620,14620,14620,0
|
|
20230828,163900,452186720,14620,14620,14620,14620,0
|
|
20230828,163800,452186720,14620,14620,14620,14620,0
|
|
20230828,163700,452186720,14620,14620,14620,14620,0
|
|
20230828,163600,452186720,14620,14620,14620,14620,0
|
|
20230828,163500,452186720,14620,14620,14620,14620,0
|
|
20230828,163400,452186720,14620,14620,14620,14620,0
|
|
20230828,163300,452186720,14620,14620,14620,14620,0
|
|
20230828,163200,452186720,14620,14620,14620,14620,0
|
|
20230828,163100,452186720,14620,14620,14620,14620,0
|
|
20230828,163000,452186720,14620,14620,14620,14620,0
|
|
20230828,162900,452186720,14620,14620,14620,14620,0
|
|
20230828,162800,452186720,14620,14620,14620,14620,0
|
|
20230828,162700,452186720,14620,14620,14620,14620,0
|
|
20230828,162600,452186720,14620,14620,14620,14620,0
|
|
20230828,162500,452186720,14620,14620,14620,14620,0
|
|
20230828,162400,452186720,14620,14620,14620,14620,0
|
|
20230828,162300,452186720,14620,14620,14620,14620,0
|
|
20230828,162200,452186720,14620,14620,14620,14620,0
|
|
20230828,162100,452186720,14620,14620,14620,14620,1760
|
|
20230828,162000,452186720,14620,14620,14620,14620,0
|
|
20230828,161900,452186720,14620,14620,14620,14620,0
|
|
20230828,161800,452186720,14620,14620,14620,14620,0
|
|
20230828,161700,452186720,14620,14620,14620,14620,0
|
|
20230828,161600,452186720,14620,14620,14620,14620,0
|
|
20230828,161500,452186720,14620,14620,14620,14620,0
|
|
20230828,161400,452186720,14620,14620,14620,14620,0
|
|
20230828,161300,452186720,14620,14620,14620,14620,0
|
|
20230828,161200,452186720,14620,14620,14620,14620,0
|
|
20230828,161100,452186720,14620,14620,14620,14620,0
|
|
20230828,161000,452186720,14620,14620,14620,14620,0
|
|
20230828,160900,452186720,14620,14620,14620,14620,0
|
|
20230828,160800,452186720,14620,14620,14620,14620,0
|
|
20230828,160700,452186720,14620,14620,14620,14620,0
|
|
20230828,160600,452186720,14620,14620,14620,14620,0
|
|
20230828,160500,452186720,14620,14620,14620,14620,0
|
|
20230828,160400,452186720,14620,14620,14620,14620,0
|
|
20230828,160300,452186720,14620,14620,14620,14620,0
|
|
20230828,160200,452186720,14620,14620,14620,14620,0
|
|
20230828,160100,452186720,14620,14620,14620,14620,0
|
|
20230828,160000,452186720,14620,14620,14620,14620,0
|
|
20230828,155900,452186720,14620,14620,14620,14620,0
|
|
20230828,155800,452186720,14620,14620,14620,14620,0
|
|
20230828,155700,452186720,14620,14620,14620,14620,0
|
|
20230828,155600,452186720,14620,14620,14620,14620,0
|
|
20230828,155500,452186720,14620,14620,14620,14620,0
|
|
20230828,155400,452186720,14620,14620,14620,14620,0
|
|
20230828,155300,452186720,14620,14620,14620,14620,0
|
|
20230828,155200,452186720,14620,14620,14620,14620,0
|
|
20230828,155100,452186720,14620,14620,14620,14620,1760
|
|
20230828,155000,452186720,14620,14620,14620,14620,0
|
|
20230828,154900,452186720,14620,14620,14620,14620,0
|
|
20230828,154800,452186720,14620,14620,14620,14620,0
|
|
20230828,154700,452186720,14620,14620,14620,14620,0
|
|
20230828,154600,452186720,14620,14620,14620,14620,0
|
|
20230828,154500,452186720,14620,14620,14620,14620,0
|
|
20230828,154400,452186720,14620,14620,14620,14620,0
|
|
20230828,154300,452186720,14620,14620,14620,14620,0
|
|
20230828,154200,452186720,14620,14620,14620,14620,0
|
|
20230828,154100,452186720,14620,14620,14620,14620,0
|
|
20230828,154000,452186720,14620,14620,14620,14620,0
|
|
20230828,153900,452186720,14620,14620,14620,14620,0
|
|
20230828,153800,452186720,14620,14620,14620,14620,0
|
|
20230828,153700,452186720,14620,14620,14620,14620,0
|
|
20230828,153600,452186720,14620,14620,14620,14620,0
|
|
20230828,153500,452186720,14620,14620,14620,14620,0
|
|
20230828,153400,452186720,14620,14620,14620,14620,0
|
|
20230828,153300,452186720,14620,14620,14620,14620,0
|
|
20230828,153200,452186720,14620,14620,14620,14620,0
|
|
20230828,153100,452186720,14620,14620,14620,14620,0
|
|
20230828,153000,452186720,14620,14620,14620,14620,1760
|
|
20230828,152900,426455520,14620,14620,14620,14620,0
|
|
20230828,152800,426455520,14620,14620,14620,14620,0
|
|
20230828,152700,426455520,14620,14620,14620,14620,0
|
|
20230828,152600,426455520,14620,14620,14620,14620,0
|
|
20230828,152500,426455520,14620,14620,14620,14620,0
|
|
20230828,152400,426455520,14620,14620,14620,14620,0
|
|
20230828,152300,426455520,14620,14620,14620,14620,0
|
|
20230828,152200,426455520,14620,14620,14620,14620,0
|
|
20230828,152100,426455520,14620,14620,14620,14620,0
|
|
20230828,152000,426455520,14620,14620,14620,14620,0
|
|
20230828,151900,426455520,14620,14620,14620,14610,83
|
|
20230828,151800,425242360,14610,14590,14610,14590,453
|
|
20230828,151700,418628050,14600,14600,14600,14600,281
|
|
20230828,151600,414525450,14600,14580,14600,14580,319
|
|
20230828,151500,409871610,14570,14550,14570,14550,115
|
|
20230828,151400,408197450,14540,14540,14540,14540,0
|
|
20230828,151300,408197450,14540,14540,14540,14540,159
|
|
20230828,151200,405885590,14540,14540,14540,14540,0
|
|
20230828,151100,405885590,14540,14540,14540,14540,1
|
|
20230828,151000,405871050,14540,14540,14540,14540,1
|
|
20230828,150900,405856510,14540,14540,14540,14540,1
|
|
20230828,150800,405841970,14530,14530,14530,14530,0
|
|
20230828,150700,405841970,14530,14530,14530,14530,0
|
|
20230828,150600,405841970,14530,14530,14530,14530,0
|
|
20230828,150500,405841970,14530,14530,14530,14530,53
|
|
20230828,150400,405071880,14540,14540,14540,14540,25
|
|
20230828,150300,404708380,14540,14540,14540,14540,0
|
|
20230828,150200,404708380,14540,14540,14540,14540,0
|
|
20230828,150100,404708380,14540,14550,14550,14540,93
|
|
20230828,150000,403355270,14550,14550,14550,14550,2
|
|
20230828,145900,403326170,14590,14550,14590,14550,7
|
|
20230828,145800,403224120,14550,14550,14550,14550,34
|
|
20230828,145700,402729420,14550,14550,14550,14550,2
|
|
20230828,145600,402700320,14550,14550,14550,14550,4
|
|
20230828,145500,402642120,14550,14550,14590,14550,138
|
|
20230828,145400,400628840,14550,14590,14590,14540,49
|
|
20230828,145300,399914070,14590,14590,14600,14590,104
|
|
20230828,145200,398395710,14590,14590,14590,14590,202
|
|
20230828,145100,395448530,14590,14590,14590,14590,4
|
|
20230828,145000,395390170,14590,14590,14590,14590,5
|
|
20230828,144900,395317220,14590,14590,14590,14590,3
|
|
20230828,144800,395273450,14590,14590,14590,14590,9
|
|
20230828,144700,395142140,14590,14590,14590,14590,152
|
|
20230828,144600,392924460,14590,14590,14600,14590,19
|
|
20230828,144500,392647230,14590,14590,14600,14590,68
|
|
20230828,144400,391654590,14590,14590,14600,14590,153
|
|
20230828,144300,389422290,14590,14590,14590,14590,3
|
|
20230828,144200,389378520,14590,14590,14610,14590,8
|
|
20230828,144100,389261720,14590,14590,14590,14590,8
|
|
20230828,144000,389145000,14590,14590,14590,14590,4
|
|
20230828,143900,389086640,14600,14600,14600,14600,3
|
|
20230828,143800,389042840,14600,14600,14600,14600,46
|
|
20230828,143700,388371240,14600,14590,14600,14590,104
|
|
20230828,143600,386853870,14600,14600,14600,14600,214
|
|
20230828,143500,383729470,14600,14600,14610,14600,31
|
|
20230828,143400,383276680,14600,14600,14600,14600,676
|
|
20230828,143300,373407080,14600,14610,14610,14600,68
|
|
20230828,143200,372414260,14600,14600,14600,14600,5
|
|
20230828,143100,372341260,14600,14600,14600,14600,2
|
|
20230828,143000,372312060,14590,14590,14620,14590,21
|
|
20230828,142900,372005190,14590,14620,14620,14590,23
|
|
20230828,142800,371669230,14620,14620,14620,14620,0
|
|
20230828,142700,371669230,14620,14630,14630,14620,2
|
|
20230828,142600,371639980,14620,14580,14630,14580,985
|
|
20230828,142500,357254190,14570,14560,14570,14560,651
|
|
20230828,142400,347769610,14560,14560,14560,14560,200
|
|
20230828,142300,344857610,14560,14550,14560,14550,1142
|
|
20230828,142200,328236410,14550,14520,14550,14520,341
|
|
20230828,142100,323279400,14510,14510,14510,14510,0
|
|
20230828,142000,323279400,14510,14510,14510,14510,20
|
|
20230828,141900,322989200,14510,14510,14510,14510,0
|
|
20230828,141800,322989200,14510,14510,14510,14510,0
|
|
20230828,141700,322989200,14510,14510,14510,14510,71
|
|
20230828,141600,321958990,14470,14470,14470,14470,0
|
|
20230828,141500,321958990,14470,14470,14470,14470,0
|
|
20230828,141400,321958990,14470,14470,14470,14470,0
|
|
20230828,141300,321958990,14470,14470,14470,14470,1
|
|
20230828,141200,321944520,14500,14500,14500,14500,0
|
|
20230828,141100,321944520,14500,14500,14500,14500,0
|
|
20230828,141000,321944520,14500,14500,14500,14500,0
|
|
20230828,140900,321944520,14500,14500,14500,14500,0
|
|
20230828,140800,321944520,14500,14480,14500,14480,433
|
|
20230828,140700,315666220,14470,14470,14470,14470,0
|
|
20230828,140600,315666220,14470,14470,14470,14470,19
|
|
20230828,140500,315391290,14450,14450,14450,14450,34
|
|
20230828,140400,314899990,14450,14450,14450,14450,0
|
|
20230828,140300,314899990,14450,14450,14450,14450,0
|
|
20230828,140200,314899990,14450,14450,14450,14450,337
|
|
20230828,140100,310030340,14450,14460,14470,14450,447
|
|
20230828,140000,303568310,14470,14470,14470,14460,416
|
|
20230828,135900,297552550,14470,14470,14480,14470,8
|
|
20230828,135800,297436770,14470,14470,14470,14470,2
|
|
20230828,135700,297407830,14470,14470,14470,14470,14
|
|
20230828,135600,297205250,14470,14470,14470,14470,1
|
|
20230828,135500,297190780,14470,14470,14470,14470,7
|
|
20230828,135400,297089490,14470,14470,14470,14470,2
|
|
20230828,135300,297060550,14500,14470,14500,14470,4
|
|
20230828,135200,297002610,14470,14470,14470,14470,74
|
|
20230828,135100,295931830,14470,14470,14470,14470,2
|
|
20230828,135000,295902890,14500,14500,14500,14470,21
|
|
20230828,134900,295598780,14470,14470,14470,14470,1
|
|
20230828,134800,295584310,14470,14470,14470,14470,2
|
|
20230828,134700,295555370,14470,14470,14470,14470,2
|
|
20230828,134600,295526430,14480,14470,14480,14470,3
|
|
20230828,134500,295483010,14470,14470,14470,14470,1
|
|
20230828,134400,295468540,14470,14470,14470,14470,2
|
|
20230828,134300,295439600,14470,14470,14470,14470,2
|
|
20230828,134200,295410660,14470,14470,14470,14470,2
|
|
20230828,134100,295381720,14470,14470,14470,14470,1
|
|
20230828,134000,295367250,14470,14470,14470,14470,2
|
|
20230828,133900,295338310,14470,14470,14470,14470,2
|
|
20230828,133800,295309370,14470,14470,14470,14470,621
|
|
20230828,133700,286323500,14470,14470,14470,14470,2
|
|
20230828,133600,286294560,14470,14470,14500,14470,567
|
|
20230828,133500,278073470,14470,14470,14480,14470,37
|
|
20230828,133400,277537730,14470,14470,14470,14470,1
|
|
20230828,133300,277523260,14470,14470,14470,14470,502
|
|
20230828,133200,270259320,14470,14480,14490,14470,149
|
|
20230828,133100,268100440,14480,14470,14490,14470,135
|
|
20230828,133000,266146340,14470,14470,14480,14470,101
|
|
20230828,132900,264684750,14470,14470,14470,14470,5
|
|
20230828,132800,264612400,14470,14470,14470,14470,5
|
|
20230828,132700,264540050,14470,14470,14470,14470,4
|
|
20230828,132600,264482170,14470,14470,14470,14470,4
|
|
20230828,132500,264424290,14470,14470,14470,14470,3
|
|
20230828,132400,264380880,14470,14470,14470,14470,8
|
|
20230828,132300,264265120,14470,14470,14470,14470,3
|
|
20230828,132200,264221710,14470,14480,14480,14470,32
|
|
20230828,132100,263758620,14480,14480,14480,14480,10
|
|
20230828,132000,263613820,14480,14480,14480,14480,3
|
|
20230828,131900,263570380,14480,14540,14540,14470,29
|
|
20230828,131800,263149510,14470,14470,14470,14470,3
|
|
20230828,131700,263106100,14480,14470,14480,14470,3
|
|
20230828,131600,263062670,14470,14470,14480,14470,3
|
|
20230828,131500,263019250,14470,14500,14500,14470,69
|
|
20230828,131400,262020080,14550,14510,14550,14500,4
|
|
20230828,131300,261962010,14510,14510,14510,14510,2
|
|
20230828,131200,261932990,14510,14510,14510,14510,1
|
|
20230828,131100,261918480,14500,14500,14500,14500,0
|
|
20230828,131000,261918480,14500,14500,14500,14500,75
|
|
20230828,130900,260830980,14500,14500,14500,14500,13
|
|
20230828,130800,260642480,14590,14590,14590,14590,0
|
|
20230828,130700,260642480,14590,14590,14590,14590,0
|
|
20230828,130600,260642480,14590,14590,14590,14590,0
|
|
20230828,130500,260642480,14590,14590,14590,14590,0
|
|
20230828,130400,260642480,14590,14590,14590,14590,0
|
|
20230828,130300,260642480,14590,14590,14590,14590,0
|
|
20230828,130200,260642480,14590,14590,14590,14590,0
|
|
20230828,130100,260642480,14590,14580,14590,14580,272
|
|
20230828,130000,256675300,14500,14500,14500,14500,500
|
|
20230828,125900,249425300,14490,14490,14490,14490,9
|
|
20230828,125800,249294890,14500,14500,14500,14500,0
|
|
20230828,125700,249294890,14500,14500,14500,14500,600
|
|
20230828,125600,240594890,14500,14500,14500,14500,1
|
|
20230828,125500,240580390,14500,14500,14500,14500,1
|
|
20230828,125400,240565890,14500,14500,14500,14500,1
|
|
20230828,125300,240551390,14460,14460,14460,14460,0
|
|
20230828,125200,240551390,14460,14470,14470,14460,3
|
|
20230828,125100,240508000,14460,14460,14460,14460,3
|
|
20230828,125000,240464620,14490,14490,14490,14490,16
|
|
20230828,124900,240232780,14480,14480,14480,14480,0
|
|
20230828,124800,240232780,14480,14480,14480,14480,0
|
|
20230828,124700,240232780,14480,14480,14480,14480,3
|
|
20230828,124600,240189340,14490,14490,14490,14490,0
|
|
20230828,124500,240189340,14490,14490,14490,14490,5
|
|
20230828,124400,240116890,14490,14490,14490,14490,1
|
|
20230828,124300,240102400,14500,14500,14500,14500,0
|
|
20230828,124200,240102400,14500,14500,14500,14500,0
|
|
20230828,124100,240102400,14500,14500,14500,14500,0
|
|
20230828,124000,240102400,14500,14500,14500,14500,1
|
|
20230828,123900,240087900,14500,14490,14500,14490,3
|
|
20230828,123800,240044410,14490,14490,14490,14490,2
|
|
20230828,123700,240015430,14500,14500,14500,14500,0
|
|
20230828,123600,240015430,14500,14490,14500,14490,11
|
|
20230828,123500,239855940,14490,14490,14490,14490,0
|
|
20230828,123400,239855940,14490,14490,14490,14490,0
|
|
20230828,123300,239855940,14490,14490,14490,14490,0
|
|
20230828,123200,239855940,14490,14490,14490,14490,14
|
|
20230828,123100,239653080,14490,14490,14490,14490,0
|
|
20230828,123000,239653080,14490,14500,14500,14490,6
|
|
20230828,122900,239566090,14500,14510,14510,14500,2
|
|
20230828,122800,239537080,14520,14520,14520,14520,11
|
|
20230828,122700,239377360,14520,14520,14520,14520,1
|
|
20230828,122600,239362840,14520,14520,14520,14520,0
|
|
20230828,122500,239362840,14520,14520,14520,14520,11
|
|
20230828,122400,239203120,14520,14530,14530,14520,8
|
|
20230828,122300,239086890,14500,14500,14500,14500,0
|
|
20230828,122200,239086890,14500,14500,14500,14500,88
|
|
20230828,122100,237810890,14500,14500,14500,14500,50
|
|
20230828,122000,237085890,14500,14500,14500,14500,5
|
|
20230828,121900,237013390,14510,14520,14520,14510,500
|
|
20230828,121800,229758040,14520,14520,14520,14520,0
|
|
20230828,121700,229758040,14520,14520,14520,14520,315
|
|
20230828,121600,225184240,14590,14590,14590,14590,0
|
|
20230828,121500,225184240,14590,14590,14590,14590,0
|
|
20230828,121400,225184240,14590,14590,14590,14590,342
|
|
20230828,121300,220194460,14590,14590,14590,14590,0
|
|
20230828,121200,220194460,14590,14590,14590,14590,1
|
|
20230828,121100,220179870,14590,14590,14590,14590,0
|
|
20230828,121000,220179870,14590,14590,14590,14590,0
|
|
20230828,120900,220179870,14590,14590,14590,14590,194
|
|
20230828,120800,217349410,14590,14600,14600,14590,1459
|
|
20230828,120700,196061770,14650,14590,14650,14590,908
|
|
20230828,120600,182807130,14580,14540,14580,14540,707
|
|
20230828,120500,172508700,14540,14520,14540,14520,351
|
|
20230828,120400,167410380,14520,14470,14520,14470,198
|
|
20230828,120300,164536960,14500,14500,14500,14500,0
|
|
20230828,120200,164536960,14500,14490,14500,14490,350
|
|
20230828,120100,159463420,14480,14440,14480,14440,676
|
|
20230828,120000,149690810,14400,14420,14420,14400,96
|
|
20230828,115900,148307390,14420,14420,14420,14420,0
|
|
20230828,115800,148307390,14420,14420,14420,14420,0
|
|
20230828,115700,148307390,14420,14420,14420,14420,0
|
|
20230828,115600,148307390,14420,14420,14420,14420,0
|
|
20230828,115500,148307390,14420,14410,14420,14410,2
|
|
20230828,115400,148278560,14440,14440,14440,14440,10
|
|
20230828,115300,148134160,14440,14440,14440,14440,0
|
|
20230828,115200,148134160,14440,14440,14440,14440,1
|
|
20230828,115100,148119720,14430,14430,14430,14430,0
|
|
20230828,115000,148119720,14430,14430,14430,14430,44
|
|
20230828,114900,147484800,14430,14430,14430,14430,400
|
|
20230828,114800,141712800,14430,14440,14440,14430,102
|
|
20230828,114700,140239930,14440,14440,14440,14440,0
|
|
20230828,114600,140239930,14440,14440,14440,14440,0
|
|
20230828,114500,140239930,14440,14440,14440,14440,0
|
|
20230828,114400,140239930,14440,14440,14440,14440,0
|
|
20230828,114300,140239930,14440,14440,14440,14440,15
|
|
20230828,114200,140023330,14440,14440,14440,14440,0
|
|
20230828,114100,140023330,14440,14440,14440,14440,120
|
|
20230828,114000,138290530,14440,14440,14440,14440,457
|
|
20230828,113900,131691450,14440,14430,14440,14430,57
|
|
20230828,113800,130868930,14400,14400,14400,14400,0
|
|
20230828,113700,130868930,14400,14400,14400,14400,82
|
|
20230828,113600,129688130,14410,14410,14410,14410,0
|
|
20230828,113500,129688130,14410,14410,14410,14410,0
|
|
20230828,113400,129688130,14410,14420,14420,14410,122
|
|
20230828,113300,127930100,14410,14410,14410,14410,0
|
|
20230828,113200,127930100,14410,14410,14410,14410,0
|
|
20230828,113100,127930100,14410,14410,14410,14410,0
|
|
20230828,113000,127930100,14410,14410,14410,14410,0
|
|
20230828,112900,127930100,14410,14410,14410,14410,0
|
|
20230828,112800,127930100,14410,14420,14420,14410,22
|
|
20230828,112700,127613060,14420,14430,14430,14420,7
|
|
20230828,112600,127512060,14430,14420,14430,14420,3
|
|
20230828,112500,127468790,14420,14420,14420,14420,1
|
|
20230828,112400,127454370,14420,14420,14420,14420,0
|
|
20230828,112300,127454370,14420,14420,14420,14420,2
|
|
20230828,112200,127425530,14480,14480,14480,14480,0
|
|
20230828,112100,127425530,14480,14480,14480,14480,0
|
|
20230828,112000,127425530,14480,14480,14480,14480,152
|
|
20230828,111900,125224570,14510,14520,14520,14510,609
|
|
20230828,111800,116385890,14520,14520,14520,14520,572
|
|
20230828,111700,108080450,14600,14520,14600,14520,564
|
|
20230828,111600,99862960,14520,14510,14520,14510,62
|
|
20230828,111500,98963330,14520,14520,14520,14520,12
|
|
20230828,111400,98789090,14510,14500,14510,14500,445
|
|
20230828,111300,92336130,14500,14500,14500,14500,48
|
|
20230828,111200,91640130,14500,14500,14500,14480,223
|
|
20230828,111100,88406650,14480,14460,14500,14460,278
|
|
20230828,111000,84378420,14450,14430,14450,14430,88
|
|
20230828,110900,83107180,14430,14400,14430,14400,228
|
|
20230828,110800,79823850,14400,14320,14400,14320,561
|
|
20230828,110700,71758880,14320,14320,14320,14320,11
|
|
20230828,110600,71601360,14320,14230,14320,14230,1157
|
|
20230828,110500,55086610,14230,14230,14230,14230,10
|
|
20230828,110400,54944310,14120,14120,14120,14120,0
|
|
20230828,110300,54944310,14120,14120,14120,14120,0
|
|
20230828,110200,54944310,14120,14120,14120,14120,0
|
|
20230828,110100,54944310,14120,14120,14120,14120,0
|
|
20230828,110000,54944310,14120,14120,14120,14120,0
|
|
20230828,105900,54944310,14120,14120,14120,14120,0
|
|
20230828,105800,54944310,14120,14120,14120,14120,0
|
|
20230828,105700,54944310,14120,14120,14120,14120,0
|
|
20230828,105600,54944310,14120,14120,14120,14120,0
|
|
20230828,105500,54944310,14120,14120,14120,14120,1
|
|
20230828,105400,54930190,14240,14240,14240,14240,0
|
|
20230828,105300,54930190,14240,14240,14240,14240,1
|
|
20230828,105200,54915950,14110,14110,14110,14110,0
|
|
20230828,105100,54915950,14110,14170,14170,14110,200
|
|
20230828,105000,52087930,14250,14250,14250,14250,0
|
|
20230828,104900,52087930,14250,14250,14250,14250,0
|
|
20230828,104800,52087930,14250,14250,14250,14250,0
|
|
20230828,104700,52087930,14250,14250,14250,14250,5
|
|
20230828,104600,52016680,14240,14240,14240,14240,70
|
|
20230828,104500,51019880,14240,14240,14240,14240,5
|
|
20230828,104400,50948680,14250,14250,14250,14250,0
|
|
20230828,104300,50948680,14250,14250,14250,14250,0
|
|
20230828,104200,50948680,14250,14250,14250,14250,0
|
|
20230828,104100,50948680,14250,14250,14250,14250,0
|
|
20230828,104000,50948680,14250,14250,14250,14250,0
|
|
20230828,103900,50948680,14250,14250,14250,14250,0
|
|
20230828,103800,50948680,14250,14250,14250,14250,0
|
|
20230828,103700,50948680,14250,14230,14250,14230,48
|
|
20230828,103600,50264720,14240,14240,14240,14240,60
|
|
20230828,103500,49410320,14240,14230,14240,14230,20
|
|
20230828,103400,49125640,14240,14240,14240,14240,0
|
|
20230828,103300,49125640,14240,14240,14240,14240,0
|
|
20230828,103200,49125640,14240,14240,14240,14240,0
|
|
20230828,103100,49125640,14240,14240,14240,14240,0
|
|
20230828,103000,49125640,14240,14210,14240,14210,10
|
|
20230828,102900,48983450,14210,14210,14210,14210,10
|
|
20230828,102800,48841350,14120,14120,14120,14120,0
|
|
20230828,102700,48841350,14120,14120,14120,14120,0
|
|
20230828,102600,48841350,14120,14120,14120,14120,134
|
|
20230828,102500,46949270,14210,14210,14210,14210,1
|
|
20230828,102400,46935060,14120,14120,14120,14120,200
|
|
20230828,102300,44111060,14120,14120,14120,14120,0
|
|
20230828,102200,44111060,14120,14130,14130,14120,223
|
|
20230828,102100,40961300,14150,14150,14150,14150,0
|
|
20230828,102000,40961300,14150,14150,14150,14150,0
|
|
20230828,101900,40961300,14150,14150,14150,14150,0
|
|
20230828,101800,40961300,14150,14150,14150,14150,0
|
|
20230828,101700,40961300,14150,14150,14150,14150,0
|
|
20230828,101600,40961300,14150,14150,14150,14150,150
|
|
20230828,101500,38838800,14130,14120,14130,14120,49
|
|
20230828,101400,38146440,14110,14120,14120,14110,70
|
|
20230828,101300,37158360,14120,14130,14130,14120,4
|
|
20230828,101200,37101860,14140,14140,14140,14140,14
|
|
20230828,101100,36903900,14190,14190,14190,14190,0
|
|
20230828,101000,36903900,14190,14190,14190,14190,0
|
|
20230828,100900,36903900,14190,14190,14190,14190,0
|
|
20230828,100800,36903900,14190,14190,14190,14190,0
|
|
20230828,100700,36903900,14190,14190,14190,14190,0
|
|
20230828,100600,36903900,14190,14190,14190,14190,40
|
|
20230828,100500,36336300,14190,14190,14190,14190,11
|
|
20230828,100400,36180210,14190,14190,14190,14190,0
|
|
20230828,100300,36180210,14190,14190,14190,14190,1
|
|
20230828,100200,36166020,14210,14210,14210,14210,0
|
|
20230828,100100,36166020,14210,14210,14210,14210,50
|
|
20230828,100000,35455520,14210,14210,14210,14210,1
|
|
20230828,095900,35441310,14210,14210,14210,14210,1
|
|
20230828,095800,35427100,14240,14240,14240,14240,0
|
|
20230828,095700,35427100,14240,14210,14240,14210,100
|
|
20230828,095600,34004030,14240,14240,14240,14240,0
|
|
20230828,095500,34004030,14240,14250,14250,14240,18
|
|
20230828,095400,33747610,14260,14210,14260,14210,108
|
|
20230828,095300,32211610,14120,14120,14120,14120,12
|
|
20230828,095200,32042170,14100,14100,14100,14100,0
|
|
20230828,095100,32042170,14100,14100,14100,14100,0
|
|
20230828,095000,32042170,14100,14100,14100,14100,0
|
|
20230828,094900,32042170,14100,14100,14100,14100,0
|
|
20230828,094800,32042170,14100,14100,14100,14100,1
|
|
20230828,094700,32028070,14250,14120,14250,14120,200
|
|
20230828,094600,29194960,14090,14090,14090,14090,0
|
|
20230828,094500,29194960,14090,14110,14110,14090,38
|
|
20230828,094400,28659380,14110,14100,14110,14100,246
|
|
20230828,094300,25188860,14100,14100,14100,14100,60
|
|
20230828,094200,24342860,14100,14100,14100,14100,0
|
|
20230828,094100,24342860,14100,14100,14100,14100,0
|
|
20230828,094000,24342860,14100,14100,14100,14100,0
|
|
20230828,093900,24342860,14100,14090,14100,14090,150
|
|
20230828,093800,22228890,14060,14090,14090,14060,11
|
|
20230828,093700,22074200,14100,14100,14100,14100,0
|
|
20230828,093600,22074200,14100,14100,14110,14100,170
|
|
20230828,093500,19677100,14100,14100,14100,14100,0
|
|
20230828,093400,19677100,14100,14100,14100,14100,1
|
|
20230828,093300,19663000,14100,14050,14100,14050,58
|
|
20230828,093200,18847640,14050,14050,14050,14050,4
|
|
20230828,093100,18791440,14050,14070,14070,14050,123
|
|
20230828,093000,17063250,14080,14080,14080,14080,0
|
|
20230828,092900,17063250,14080,14080,14080,14080,0
|
|
20230828,092800,17063250,14080,14080,14080,14080,0
|
|
20230828,092700,17063250,14080,14080,14080,14080,40
|
|
20230828,092600,16500050,14070,14070,14070,14070,100
|
|
20230828,092500,15093050,14040,14040,14040,14040,20
|
|
20230828,092400,14812250,14070,14070,14070,14070,0
|
|
20230828,092300,14812250,14070,14070,14070,14070,0
|
|
20230828,092200,14812250,14070,14070,14070,14070,0
|
|
20230828,092100,14812250,14070,14070,14070,14070,2
|
|
20230828,092000,14784110,14070,14050,14070,14050,3
|
|
20230828,091900,14741930,14020,14020,14020,14020,0
|
|
20230828,091800,14741930,14020,14030,14030,14020,2
|
|
20230828,091700,14713880,14040,14040,14040,14040,30
|
|
20230828,091600,14292680,14030,14020,14030,14020,2
|
|
20230828,091500,14264630,14030,14040,14050,14030,16
|
|
20230828,091400,14040010,14040,14040,14040,14040,1
|
|
20230828,091300,14025970,14080,14080,14080,14080,45
|
|
20230828,091200,13392370,13950,13950,13950,13950,0
|
|
20230828,091100,13392370,13950,13950,13950,13950,0
|
|
20230828,091000,13392370,13950,13950,13950,13950,0
|
|
20230828,090900,13392370,13950,13950,13950,13950,0
|
|
20230828,090800,13392370,13950,13950,13950,13950,0
|
|
20230828,090700,13392370,13950,13950,13950,13950,91
|
|
20230828,090600,12122920,13950,14000,14000,13950,202
|
|
20230828,090500,9301970,14000,14020,14020,14000,110
|
|
20230828,090400,7759980,14020,14080,14080,14020,376
|
|
20230828,090300,2473640,14100,14100,14100,14100,2
|
|
20230828,090200,2445440,14070,14070,14070,14070,1
|
|
20230828,090100,2431370,14050,14050,14050,14050,38
|
|
20230828,090000,1897470,14250,14040,14250,14040,134
|