688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202500,489013390,14880,14880,14880,14880,466
|
|
20230829,202400,489013390,14880,14880,14880,14880,0
|
|
20230829,202300,489013390,14880,14880,14880,14880,0
|
|
20230829,202200,489013390,14880,14880,14880,14880,0
|
|
20230829,202100,489013390,14880,14880,14880,14880,0
|
|
20230829,202000,489013390,14880,14880,14880,14880,0
|
|
20230829,201900,489013390,14880,14880,14880,14880,0
|
|
20230829,201800,489013390,14880,14880,14880,14880,0
|
|
20230829,201700,489013390,14880,14880,14880,14880,0
|
|
20230829,201600,489013390,14880,14880,14880,14880,0
|
|
20230829,201500,489013390,14880,14880,14880,14880,0
|
|
20230829,201400,489013390,14880,14880,14880,14880,0
|
|
20230829,201300,489013390,14880,14880,14880,14880,0
|
|
20230829,201200,489013390,14880,14880,14880,14880,0
|
|
20230829,201100,489013390,14880,14880,14880,14880,0
|
|
20230829,201000,489013390,14880,14880,14880,14880,0
|
|
20230829,200900,489013390,14880,14880,14880,14880,0
|
|
20230829,200800,489013390,14880,14880,14880,14880,0
|
|
20230829,200700,489013390,14880,14880,14880,14880,0
|
|
20230829,200600,489013390,14880,14880,14880,14880,0
|
|
20230829,200500,489013390,14880,14880,14880,14880,0
|
|
20230829,200400,489013390,14880,14880,14880,14880,0
|
|
20230829,200300,489013390,14880,14880,14880,14880,0
|
|
20230829,200200,489013390,14880,14880,14880,14880,0
|
|
20230829,200100,489013390,14880,14880,14880,14880,0
|
|
20230829,200000,489013390,14880,14880,14880,14880,0
|
|
20230829,195900,489013390,14880,14880,14880,14880,0
|
|
20230829,195800,489013390,14880,14880,14880,14880,0
|
|
20230829,195700,489013390,14880,14880,14880,14880,0
|
|
20230829,195600,489013390,14880,14880,14880,14880,0
|
|
20230829,195500,489013390,14880,14880,14880,14880,466
|
|
20230829,195400,489013390,14880,14880,14880,14880,0
|
|
20230829,195300,489013390,14880,14880,14880,14880,0
|
|
20230829,195200,489013390,14880,14880,14880,14880,0
|
|
20230829,195100,489013390,14880,14880,14880,14880,0
|
|
20230829,195000,489013390,14880,14880,14880,14880,0
|
|
20230829,194900,489013390,14880,14880,14880,14880,0
|
|
20230829,194800,489013390,14880,14880,14880,14880,0
|
|
20230829,194700,489013390,14880,14880,14880,14880,0
|
|
20230829,194600,489013390,14880,14880,14880,14880,0
|
|
20230829,194500,489013390,14880,14880,14880,14880,0
|
|
20230829,194400,489013390,14880,14880,14880,14880,0
|
|
20230829,194300,489013390,14880,14880,14880,14880,0
|
|
20230829,194200,489013390,14880,14880,14880,14880,0
|
|
20230829,194100,489013390,14880,14880,14880,14880,0
|
|
20230829,194000,489013390,14880,14880,14880,14880,0
|
|
20230829,193900,489013390,14880,14880,14880,14880,0
|
|
20230829,193800,489013390,14880,14880,14880,14880,0
|
|
20230829,193700,489013390,14880,14880,14880,14880,0
|
|
20230829,193600,489013390,14880,14880,14880,14880,0
|
|
20230829,193500,489013390,14880,14880,14880,14880,0
|
|
20230829,193400,489013390,14880,14880,14880,14880,0
|
|
20230829,193300,489013390,14880,14880,14880,14880,0
|
|
20230829,193200,489013390,14880,14880,14880,14880,0
|
|
20230829,193100,489013390,14880,14880,14880,14880,0
|
|
20230829,193000,489013390,14880,14880,14880,14880,0
|
|
20230829,192900,489013390,14880,14880,14880,14880,0
|
|
20230829,192800,489013390,14880,14880,14880,14880,0
|
|
20230829,192700,489013390,14880,14880,14880,14880,0
|
|
20230829,192600,489013390,14880,14880,14880,14880,0
|
|
20230829,192500,489013390,14880,14880,14880,14880,466
|
|
20230829,192400,489013390,14880,14880,14880,14880,0
|
|
20230829,192300,489013390,14880,14880,14880,14880,0
|
|
20230829,192200,489013390,14880,14880,14880,14880,0
|
|
20230829,192100,489013390,14880,14880,14880,14880,0
|
|
20230829,192000,489013390,14880,14880,14880,14880,0
|
|
20230829,191900,489013390,14880,14880,14880,14880,0
|
|
20230829,191800,489013390,14880,14880,14880,14880,0
|
|
20230829,191700,489013390,14880,14880,14880,14880,0
|
|
20230829,191600,489013390,14880,14880,14880,14880,0
|
|
20230829,191500,489013390,14880,14880,14880,14880,0
|
|
20230829,191400,489013390,14880,14880,14880,14880,0
|
|
20230829,191300,489013390,14880,14880,14880,14880,0
|
|
20230829,191200,489013390,14880,14880,14880,14880,0
|
|
20230829,191100,489013390,14880,14880,14880,14880,0
|
|
20230829,191000,489013390,14880,14880,14880,14880,0
|
|
20230829,190900,489013390,14880,14880,14880,14880,0
|
|
20230829,190800,489013390,14880,14880,14880,14880,0
|
|
20230829,190700,489013390,14880,14880,14880,14880,0
|
|
20230829,190600,489013390,14880,14880,14880,14880,0
|
|
20230829,190500,489013390,14880,14880,14880,14880,0
|
|
20230829,190400,489013390,14880,14880,14880,14880,0
|
|
20230829,190300,489013390,14880,14880,14880,14880,0
|
|
20230829,190200,489013390,14880,14880,14880,14880,0
|
|
20230829,190100,489013390,14880,14880,14880,14880,0
|
|
20230829,190000,489013390,14880,14880,14880,14880,0
|
|
20230829,185900,489013390,14880,14880,14880,14880,0
|
|
20230829,185800,489013390,14880,14880,14880,14880,0
|
|
20230829,185700,489013390,14880,14880,14880,14880,0
|
|
20230829,185600,489013390,14880,14880,14880,14880,0
|
|
20230829,185500,489013390,14880,14880,14880,14880,466
|
|
20230829,185400,489013390,14880,14880,14880,14880,0
|
|
20230829,185300,489013390,14880,14880,14880,14880,0
|
|
20230829,185200,489013390,14880,14880,14880,14880,0
|
|
20230829,185100,489013390,14880,14880,14880,14880,0
|
|
20230829,185000,489013390,14880,14880,14880,14880,0
|
|
20230829,184900,489013390,14880,14880,14880,14880,0
|
|
20230829,184800,489013390,14880,14880,14880,14880,0
|
|
20230829,184700,489013390,14880,14880,14880,14880,0
|
|
20230829,184600,489013390,14880,14880,14880,14880,0
|
|
20230829,184500,489013390,14880,14880,14880,14880,0
|
|
20230829,184400,489013390,14880,14880,14880,14880,0
|
|
20230829,184300,489013390,14880,14880,14880,14880,0
|
|
20230829,184200,489013390,14880,14880,14880,14880,0
|
|
20230829,184100,489013390,14880,14880,14880,14880,0
|
|
20230829,184000,489013390,14880,14880,14880,14880,0
|
|
20230829,183900,489013390,14880,14880,14880,14880,0
|
|
20230829,183800,489013390,14880,14880,14880,14880,0
|
|
20230829,183700,489013390,14880,14880,14880,14880,0
|
|
20230829,183600,489013390,14880,14880,14880,14880,0
|
|
20230829,183500,489013390,14880,14880,14880,14880,0
|
|
20230829,183400,489013390,14880,14880,14880,14880,0
|
|
20230829,183300,489013390,14880,14880,14880,14880,0
|
|
20230829,183200,489013390,14880,14880,14880,14880,0
|
|
20230829,183100,489013390,14880,14880,14880,14880,0
|
|
20230829,183000,489013390,14880,14880,14880,14880,0
|
|
20230829,182900,489013390,14880,14880,14880,14880,0
|
|
20230829,182800,489013390,14880,14880,14880,14880,0
|
|
20230829,182700,489013390,14880,14880,14880,14880,0
|
|
20230829,182600,489013390,14880,14880,14880,14880,0
|
|
20230829,182500,489013390,14880,14880,14880,14880,466
|
|
20230829,182400,489013390,14880,14880,14880,14880,0
|
|
20230829,182300,489013390,14880,14880,14880,14880,0
|
|
20230829,182200,489013390,14880,14880,14880,14880,0
|
|
20230829,182100,489013390,14880,14880,14880,14880,0
|
|
20230829,182000,489013390,14880,14880,14880,14880,0
|
|
20230829,181900,489013390,14880,14880,14880,14880,0
|
|
20230829,181800,489013390,14880,14880,14880,14880,0
|
|
20230829,181700,489013390,14880,14880,14880,14880,0
|
|
20230829,181600,489013390,14880,14880,14880,14880,0
|
|
20230829,181500,489013390,14880,14880,14880,14880,0
|
|
20230829,181400,489013390,14880,14880,14880,14880,0
|
|
20230829,181300,489013390,14880,14880,14880,14880,0
|
|
20230829,181200,489013390,14880,14880,14880,14880,0
|
|
20230829,181100,489013390,14880,14880,14880,14880,0
|
|
20230829,181000,489013390,14880,14880,14880,14880,0
|
|
20230829,180900,489013390,14880,14880,14880,14880,0
|
|
20230829,180800,489013390,14880,14880,14880,14880,0
|
|
20230829,180700,489013390,14880,14880,14880,14880,0
|
|
20230829,180600,489013390,14880,14880,14880,14880,0
|
|
20230829,180500,489013390,14880,14880,14880,14880,0
|
|
20230829,180400,489013390,14880,14880,14880,14880,0
|
|
20230829,180300,489013390,14880,14880,14880,14880,0
|
|
20230829,180200,489013390,14880,14880,14880,14880,0
|
|
20230829,180100,489013390,14880,14880,14880,14880,0
|
|
20230829,180000,489013390,14880,14880,14880,14880,0
|
|
20230829,175900,489013390,14880,14880,14880,14880,0
|
|
20230829,175800,489013390,14880,14880,14880,14880,0
|
|
20230829,175700,489013390,14880,14880,14880,14880,0
|
|
20230829,175600,489013390,14880,14880,14880,14880,0
|
|
20230829,175500,489013390,14880,14880,14880,14880,466
|
|
20230829,175400,489013390,14880,14880,14880,14880,0
|
|
20230829,175300,489013390,14880,14880,14880,14880,0
|
|
20230829,175200,489013390,14880,14880,14880,14880,0
|
|
20230829,175100,489013390,14880,14880,14880,14880,0
|
|
20230829,175000,489013390,14880,14880,14880,14880,0
|
|
20230829,174900,489013390,14880,14880,14880,14880,0
|
|
20230829,174800,489013390,14880,14880,14880,14880,0
|
|
20230829,174700,489013390,14880,14880,14880,14880,0
|
|
20230829,174600,489013390,14880,14880,14880,14880,0
|
|
20230829,174500,489013390,14880,14880,14880,14880,0
|
|
20230829,174400,489013390,14880,14880,14880,14880,0
|
|
20230829,174300,489013390,14880,14880,14880,14880,0
|
|
20230829,174200,489013390,14880,14880,14880,14880,0
|
|
20230829,174100,489013390,14880,14880,14880,14880,0
|
|
20230829,174000,489013390,14880,14880,14880,14880,0
|
|
20230829,173900,489013390,14880,14880,14880,14880,0
|
|
20230829,173800,489013390,14880,14880,14880,14880,0
|
|
20230829,173700,489013390,14880,14880,14880,14880,0
|
|
20230829,173600,489013390,14880,14880,14880,14880,0
|
|
20230829,173500,489013390,14880,14880,14880,14880,0
|
|
20230829,173400,489013390,14880,14880,14880,14880,0
|
|
20230829,173300,489013390,14880,14880,14880,14880,0
|
|
20230829,173200,489013390,14880,14880,14880,14880,0
|
|
20230829,173100,489013390,14880,14880,14880,14880,0
|
|
20230829,173000,489013390,14880,14880,14880,14880,0
|
|
20230829,172900,489013390,14880,14880,14880,14880,0
|
|
20230829,172800,489013390,14880,14880,14880,14880,0
|
|
20230829,172700,489013390,14880,14880,14880,14880,0
|
|
20230829,172600,489013390,14880,14880,14880,14880,0
|
|
20230829,172500,489013390,14880,14880,14880,14880,466
|
|
20230829,172400,489013390,14880,14880,14880,14880,0
|
|
20230829,172300,489013390,14880,14880,14880,14880,0
|
|
20230829,172200,489013390,14880,14880,14880,14880,0
|
|
20230829,172100,489013390,14880,14880,14880,14880,0
|
|
20230829,172000,489013390,14880,14880,14880,14880,0
|
|
20230829,171900,489013390,14880,14880,14880,14880,0
|
|
20230829,171800,489013390,14880,14880,14880,14880,0
|
|
20230829,171700,489013390,14880,14880,14880,14880,0
|
|
20230829,171600,489013390,14880,14880,14880,14880,0
|
|
20230829,171500,489013390,14880,14880,14880,14880,0
|
|
20230829,171400,489013390,14880,14880,14880,14880,0
|
|
20230829,171300,489013390,14880,14880,14880,14880,0
|
|
20230829,171200,489013390,14880,14880,14880,14880,0
|
|
20230829,171100,489013390,14880,14880,14880,14880,0
|
|
20230829,171000,489013390,14880,14880,14880,14880,0
|
|
20230829,170900,489013390,14880,14880,14880,14880,0
|
|
20230829,170800,489013390,14880,14880,14880,14880,0
|
|
20230829,170700,489013390,14880,14880,14880,14880,0
|
|
20230829,170600,489013390,14880,14880,14880,14880,0
|
|
20230829,170500,489013390,14880,14880,14880,14880,0
|
|
20230829,170400,489013390,14880,14880,14880,14880,0
|
|
20230829,170300,489013390,14880,14880,14880,14880,0
|
|
20230829,170200,489013390,14880,14880,14880,14880,0
|
|
20230829,170100,489013390,14880,14880,14880,14880,0
|
|
20230829,170000,489013390,14880,14880,14880,14880,0
|
|
20230829,165900,489013390,14880,14880,14880,14880,0
|
|
20230829,165800,489013390,14880,14880,14880,14880,0
|
|
20230829,165700,489013390,14880,14880,14880,14880,0
|
|
20230829,165600,489013390,14880,14880,14880,14880,0
|
|
20230829,165500,489013390,14880,14880,14880,14880,466
|
|
20230829,165400,489013390,14880,14880,14880,14880,0
|
|
20230829,165300,489013390,14880,14880,14880,14880,0
|
|
20230829,165200,489013390,14880,14880,14880,14880,0
|
|
20230829,165100,489013390,14880,14880,14880,14880,0
|
|
20230829,165000,489013390,14880,14880,14880,14880,0
|
|
20230829,164900,489013390,14880,14880,14880,14880,0
|
|
20230829,164800,489013390,14880,14880,14880,14880,0
|
|
20230829,164700,489013390,14880,14880,14880,14880,0
|
|
20230829,164600,489013390,14880,14880,14880,14880,0
|
|
20230829,164500,489013390,14880,14880,14880,14880,0
|
|
20230829,164400,489013390,14880,14880,14880,14880,0
|
|
20230829,164300,489013390,14880,14880,14880,14880,0
|
|
20230829,164200,489013390,14880,14880,14880,14880,0
|
|
20230829,164100,489013390,14880,14880,14880,14880,0
|
|
20230829,164000,489013390,14880,14880,14880,14880,0
|
|
20230829,163900,489013390,14880,14880,14880,14880,0
|
|
20230829,163800,489013390,14880,14880,14880,14880,0
|
|
20230829,163700,489013390,14880,14880,14880,14880,0
|
|
20230829,163600,489013390,14880,14880,14880,14880,0
|
|
20230829,163500,489013390,14880,14880,14880,14880,0
|
|
20230829,163400,489013390,14880,14880,14880,14880,0
|
|
20230829,163300,489013390,14880,14880,14880,14880,0
|
|
20230829,163200,489013390,14880,14880,14880,14880,0
|
|
20230829,163100,489013390,14880,14880,14880,14880,0
|
|
20230829,163000,489013390,14880,14880,14880,14880,0
|
|
20230829,162900,489013390,14880,14880,14880,14880,0
|
|
20230829,162800,489013390,14880,14880,14880,14880,0
|
|
20230829,162700,489013390,14880,14880,14880,14880,0
|
|
20230829,162600,489013390,14880,14880,14880,14880,0
|
|
20230829,162500,489013390,14880,14880,14880,14880,466
|
|
20230829,162400,489013390,14880,14880,14880,14880,0
|
|
20230829,162300,489013390,14880,14880,14880,14880,0
|
|
20230829,162200,489013390,14880,14880,14880,14880,0
|
|
20230829,162100,489013390,14880,14880,14880,14880,0
|
|
20230829,162000,489013390,14880,14880,14880,14880,0
|
|
20230829,161900,489013390,14880,14880,14880,14880,0
|
|
20230829,161800,489013390,14880,14880,14880,14880,0
|
|
20230829,161700,489013390,14880,14880,14880,14880,0
|
|
20230829,161600,489013390,14880,14880,14880,14880,0
|
|
20230829,161500,489013390,14880,14880,14880,14880,0
|
|
20230829,161400,489013390,14880,14880,14880,14880,0
|
|
20230829,161300,489013390,14880,14880,14880,14880,0
|
|
20230829,161200,489013390,14880,14880,14880,14880,0
|
|
20230829,161100,489013390,14880,14880,14880,14880,0
|
|
20230829,161000,489013390,14880,14880,14880,14880,0
|
|
20230829,160900,489013390,14880,14880,14880,14880,0
|
|
20230829,160800,489013390,14880,14880,14880,14880,0
|
|
20230829,160700,489013390,14880,14880,14880,14880,0
|
|
20230829,160600,489013390,14880,14880,14880,14880,0
|
|
20230829,160500,489013390,14880,14880,14880,14880,0
|
|
20230829,160400,489013390,14880,14880,14880,14880,0
|
|
20230829,160300,489013390,14880,14880,14880,14880,0
|
|
20230829,160200,489013390,14880,14880,14880,14880,0
|
|
20230829,160100,489013390,14880,14880,14880,14880,0
|
|
20230829,160000,489013390,14880,14880,14880,14880,0
|
|
20230829,155900,489013390,14880,14880,14880,14880,0
|
|
20230829,155800,489013390,14880,14880,14880,14880,0
|
|
20230829,155700,489013390,14880,14880,14880,14880,0
|
|
20230829,155600,489013390,14880,14880,14880,14880,0
|
|
20230829,155500,489013390,14880,14880,14880,14880,466
|
|
20230829,155400,489013390,14880,14880,14880,14880,0
|
|
20230829,155300,489013390,14880,14880,14880,14880,0
|
|
20230829,155200,489013390,14880,14880,14880,14880,0
|
|
20230829,155100,489013390,14880,14880,14880,14880,0
|
|
20230829,155000,489013390,14880,14880,14880,14880,0
|
|
20230829,154900,489013390,14880,14880,14880,14880,0
|
|
20230829,154800,489013390,14880,14880,14880,14880,0
|
|
20230829,154700,489013390,14880,14880,14880,14880,0
|
|
20230829,154600,489013390,14880,14880,14880,14880,0
|
|
20230829,154500,489013390,14880,14880,14880,14880,0
|
|
20230829,154400,489013390,14880,14880,14880,14880,0
|
|
20230829,154300,489013390,14880,14880,14880,14880,0
|
|
20230829,154200,489013390,14880,14880,14880,14880,0
|
|
20230829,154100,489013390,14880,14880,14880,14880,0
|
|
20230829,154000,489013390,14880,14880,14880,14880,0
|
|
20230829,153900,489013390,14880,14880,14880,14880,0
|
|
20230829,153800,489013390,14880,14880,14880,14880,0
|
|
20230829,153700,489013390,14880,14880,14880,14880,0
|
|
20230829,153600,489013390,14880,14880,14880,14880,0
|
|
20230829,153500,489013390,14880,14880,14880,14880,0
|
|
20230829,153400,489013390,14880,14880,14880,14880,0
|
|
20230829,153300,489013390,14880,14880,14880,14880,0
|
|
20230829,153200,489013390,14880,14880,14880,14880,0
|
|
20230829,153100,489013390,14880,14880,14880,14880,0
|
|
20230829,153000,489013390,14880,14880,14880,14880,466
|
|
20230829,152900,482079310,14940,14940,14940,14940,0
|
|
20230829,152800,482079310,14940,14940,14940,14940,0
|
|
20230829,152700,482079310,14940,14940,14940,14940,0
|
|
20230829,152600,482079310,14940,14940,14940,14940,0
|
|
20230829,152500,482079310,14940,14940,14940,14940,0
|
|
20230829,152400,482079310,14940,14940,14940,14940,0
|
|
20230829,152300,482079310,14940,14940,14940,14940,0
|
|
20230829,152200,482079310,14940,14940,14940,14940,0
|
|
20230829,152100,482079310,14940,14940,14940,14940,0
|
|
20230829,152000,482079310,14940,14940,14940,14940,0
|
|
20230829,151900,482079310,14940,14920,14940,14920,351
|
|
20230829,151800,476842350,14930,14940,14940,14930,20
|
|
20230829,151700,476543650,14950,14950,14950,14950,5
|
|
20230829,151600,476468900,14950,14850,14950,14850,179
|
|
20230829,151500,473810550,14850,14940,14940,14850,1000
|
|
20230829,151400,458951030,14950,14940,14950,14940,51
|
|
20230829,151300,458188590,14950,14950,14950,14950,9
|
|
20230829,151200,458054040,14950,14950,14950,14950,1
|
|
20230829,151100,458039090,14960,14960,14960,14960,2
|
|
20230829,151000,458009170,14880,14880,14960,14880,12
|
|
20230829,150900,457830530,14880,14930,14930,14880,314
|
|
20230829,150800,453147150,14970,14970,14970,14970,0
|
|
20230829,150700,453147150,14970,14970,14970,14970,12
|
|
20230829,150600,452967510,14970,14970,14970,14970,198
|
|
20230829,150500,450003450,14990,14990,14990,14990,101
|
|
20230829,150400,448489460,15010,15000,15010,15000,61
|
|
20230829,150300,447573930,15000,14970,15000,14970,190
|
|
20230829,150200,444726630,14970,14970,14970,14970,2
|
|
20230829,150100,444696690,14960,14960,14960,14960,13
|
|
20230829,150000,444502210,14970,14970,14970,14970,1
|
|
20230829,145900,444487240,14970,14970,14970,14970,10
|
|
20230829,145800,444337540,14980,15000,15000,14980,23
|
|
20230829,145700,443992840,15010,14930,15010,14930,2001
|
|
20230829,145600,414047720,14850,14910,14910,14850,1277
|
|
20230829,145500,395061480,14910,14920,14920,14910,105
|
|
20230829,145400,393495920,14900,14900,14900,14900,0
|
|
20230829,145300,393495920,14900,14900,14900,14900,0
|
|
20230829,145200,393495920,14900,14900,14900,14900,0
|
|
20230829,145100,393495920,14900,14910,14930,14900,201
|
|
20230829,145000,390499830,14910,14910,14910,14910,0
|
|
20230829,144900,390499830,14910,14910,14910,14910,0
|
|
20230829,144800,390499830,14910,14910,14910,14910,500
|
|
20230829,144700,383044830,14950,14950,14950,14950,20
|
|
20230829,144600,382745830,14960,14960,14960,14960,0
|
|
20230829,144500,382745830,14960,14960,14960,14960,0
|
|
20230829,144400,382745830,14960,14960,14960,14960,7
|
|
20230829,144300,382641110,14960,14960,14960,14960,0
|
|
20230829,144200,382641110,14960,14960,14960,14960,3
|
|
20230829,144100,382596230,14960,14960,14960,14960,1
|
|
20230829,144000,382581270,14970,14970,14970,14960,119
|
|
20230829,143900,380799930,14980,14980,14980,14980,0
|
|
20230829,143800,380799930,14980,14980,14980,14980,0
|
|
20230829,143700,380799930,14980,14980,14980,14980,2
|
|
20230829,143600,380769970,14930,14930,14930,14930,0
|
|
20230829,143500,380769970,14930,14930,14930,14930,0
|
|
20230829,143400,380769970,14930,14930,14930,14930,84
|
|
20230829,143300,379515850,14930,14930,14930,14930,1
|
|
20230829,143200,379500920,14910,14910,14910,14910,63
|
|
20230829,143100,378561590,14900,14900,14900,14900,0
|
|
20230829,143000,378561590,14900,14900,14900,14900,17
|
|
20230829,142900,378308290,14900,14900,14900,14900,0
|
|
20230829,142800,378308290,14900,14900,14900,14900,0
|
|
20230829,142700,378308290,14900,14900,14900,14900,0
|
|
20230829,142600,378308290,14900,14900,14900,14900,0
|
|
20230829,142500,378308290,14900,14910,14910,14900,27
|
|
20230829,142400,377905920,14900,14900,14900,14900,34
|
|
20230829,142300,377399320,14910,14910,14910,14910,7
|
|
20230829,142200,377294950,14900,14900,14900,14900,70
|
|
20230829,142100,376251950,14900,14900,14900,14900,0
|
|
20230829,142000,376251950,14900,14900,14900,14900,0
|
|
20230829,141900,376251950,14900,14900,14900,14900,30
|
|
20230829,141800,375804950,14900,14900,14900,14900,98
|
|
20230829,141700,374344750,14910,14910,14910,14910,10
|
|
20230829,141600,374195650,14910,14910,14910,14910,63
|
|
20230829,141500,373256320,14910,14910,14910,14910,0
|
|
20230829,141400,373256320,14910,14910,14910,14910,11
|
|
20230829,141300,373092310,14930,14930,14930,14930,0
|
|
20230829,141200,373092310,14930,14930,14930,14930,0
|
|
20230829,141100,373092310,14930,14930,14930,14930,0
|
|
20230829,141000,373092310,14930,14930,14930,14930,0
|
|
20230829,140900,373092310,14930,14910,14930,14910,105
|
|
20230829,140800,371526660,14910,14910,14910,14910,0
|
|
20230829,140700,371526660,14910,14910,14910,14910,0
|
|
20230829,140600,371526660,14910,14910,14910,14910,0
|
|
20230829,140500,371526660,14910,14910,14910,14910,0
|
|
20230829,140400,371526660,14910,14910,14910,14910,0
|
|
20230829,140300,371526660,14910,14910,14910,14910,0
|
|
20230829,140200,371526660,14910,14910,14910,14910,4
|
|
20230829,140100,371467020,14910,14910,14910,14910,0
|
|
20230829,140000,371467020,14910,14910,14910,14910,93
|
|
20230829,135900,370080390,14910,14910,14910,14910,0
|
|
20230829,135800,370080390,14910,14920,14920,14910,44
|
|
20230829,135700,369424240,14920,14920,14920,14920,5
|
|
20230829,135600,369349640,14920,14910,14920,14910,34
|
|
20230829,135500,368842680,14910,14910,14910,14910,0
|
|
20230829,135400,368842680,14910,14900,14910,14900,96
|
|
20230829,135300,367411580,14910,14910,14910,14910,1
|
|
20230829,135200,367396670,14920,14920,14920,14920,0
|
|
20230829,135100,367396670,14920,14920,14920,14920,0
|
|
20230829,135000,367396670,14920,14910,14920,14910,32
|
|
20230829,134900,366919510,14900,14900,14900,14900,183
|
|
20230829,134800,364192810,14910,14910,14910,14910,42
|
|
20230829,134700,363566590,14920,14920,14930,14910,110
|
|
20230829,134600,361926270,14930,14920,14930,14920,65
|
|
20230829,134500,360956460,14920,14920,14920,14920,100
|
|
20230829,134400,359464460,14930,14920,14930,14920,90
|
|
20230829,134300,358121060,14930,14930,14930,14930,15
|
|
20230829,134200,357897110,14930,14930,14930,14930,250
|
|
20230829,134100,354164610,14940,14940,14940,14940,42
|
|
20230829,134000,353537130,14950,14950,14950,14950,5
|
|
20230829,133900,353462380,14940,14940,14940,14940,0
|
|
20230829,133800,353462380,14940,14940,14940,14940,0
|
|
20230829,133700,353462380,14940,14940,14940,14940,0
|
|
20230829,133600,353462380,14940,14940,14940,14940,331
|
|
20230829,133500,348517240,14960,14960,14960,14960,10
|
|
20230829,133400,348367640,14940,14940,14940,14940,5
|
|
20230829,133300,348292940,14940,14940,14940,14940,6
|
|
20230829,133200,348203300,14940,14940,14940,14940,41
|
|
20230829,133100,347590760,14940,14940,14940,14940,49
|
|
20230829,133000,346858700,14950,14950,14950,14950,100
|
|
20230829,132900,345363700,14950,14950,14950,14950,1
|
|
20230829,132800,345348750,14950,14950,14950,14950,9
|
|
20230829,132700,345214200,14950,14960,14960,14950,26
|
|
20230829,132600,344825460,14950,14950,14950,14950,0
|
|
20230829,132500,344825460,14950,14950,14950,14950,33
|
|
20230829,132400,344332110,14960,14960,14960,14960,0
|
|
20230829,132300,344332110,14960,14960,14960,14960,2
|
|
20230829,132200,344302190,14970,14970,14970,14970,1
|
|
20230829,132100,344287220,14960,14960,14960,14960,0
|
|
20230829,132000,344287220,14960,14960,14960,14960,0
|
|
20230829,131900,344287220,14960,14970,14990,14960,172
|
|
20230829,131800,341712170,14970,14950,14970,14950,128
|
|
20230829,131700,339797320,14960,14960,14960,14960,9
|
|
20230829,131600,339662680,14970,14950,14970,14950,4
|
|
20230829,131500,339602820,14990,14990,14990,14990,0
|
|
20230829,131400,339602820,14990,14990,14990,14990,0
|
|
20230829,131300,339602820,14990,14990,14990,14990,0
|
|
20230829,131200,339602820,14990,14990,14990,14990,6
|
|
20230829,131100,339512880,14990,14990,14990,14990,204
|
|
20230829,131000,336454920,14990,14950,14990,14950,512
|
|
20230829,130900,328784270,14950,14950,14950,14950,0
|
|
20230829,130800,328784270,14950,14950,14950,14950,1
|
|
20230829,130700,328769320,14950,14970,14970,14950,19
|
|
20230829,130600,328485020,14990,14990,14990,14990,0
|
|
20230829,130500,328485020,14990,14990,14990,14990,0
|
|
20230829,130400,328485020,14990,14990,14990,14990,0
|
|
20230829,130300,328485020,14990,14990,14990,14990,20
|
|
20230829,130200,328185220,14990,14940,14990,14940,35
|
|
20230829,130100,327662250,14930,14930,14930,14930,0
|
|
20230829,130000,327662250,14930,14930,14930,14930,48
|
|
20230829,125900,326945610,14930,14930,14930,14930,0
|
|
20230829,125800,326945610,14930,14930,14930,14930,32
|
|
20230829,125700,326467850,14940,14940,14940,14940,103
|
|
20230829,125600,324929030,14930,14940,14940,14930,36
|
|
20230829,125500,324391490,14950,14950,14950,14950,0
|
|
20230829,125400,324391490,14950,14920,14950,14920,18
|
|
20230829,125300,324122710,14950,14940,14950,14940,107
|
|
20230829,125200,322524080,14950,14950,14950,14950,1
|
|
20230829,125100,322509130,14950,14980,14980,14940,331
|
|
20230829,125000,317561680,14970,14970,14970,14970,0
|
|
20230829,124900,317561680,14970,14980,14980,14970,64
|
|
20230829,124800,316603510,15000,15000,15000,15000,0
|
|
20230829,124700,316603510,15000,15000,15000,15000,0
|
|
20230829,124600,316603510,15000,15000,15000,15000,0
|
|
20230829,124500,316603510,15000,14990,15000,14980,83
|
|
20230829,124400,315359130,14990,14990,14990,14990,22
|
|
20230829,124300,315029350,15000,15000,15000,15000,30
|
|
20230829,124200,314579350,15000,14990,15000,14990,29
|
|
20230829,124100,314144630,15000,14960,15000,14960,66
|
|
20230829,124000,313155030,14960,14960,14960,14960,62
|
|
20230829,123900,312227510,14960,14960,14960,14960,75
|
|
20230829,123800,311105510,14960,14960,14960,14960,7
|
|
20230829,123700,311000790,14960,14960,14960,14960,0
|
|
20230829,123600,311000790,14960,14960,14960,14960,10
|
|
20230829,123500,310851190,14960,14960,14960,14960,96
|
|
20230829,123400,309415030,14960,14990,14990,14960,18
|
|
20230829,123300,309145240,15000,15000,15000,15000,0
|
|
20230829,123200,309145240,15000,15000,15000,15000,5
|
|
20230829,123100,309070240,15000,15000,15000,15000,156
|
|
20230829,123000,306730240,15000,15000,15000,15000,28
|
|
20230829,122900,306310240,15000,15000,15000,15000,103
|
|
20230829,122800,304765240,15000,15000,15000,15000,100
|
|
20230829,122700,303265240,15000,15000,15000,15000,76
|
|
20230829,122600,302125240,15000,14900,15000,14900,970
|
|
20230829,122500,287634610,14890,14870,14890,14870,87
|
|
20230829,122400,286340100,14860,14860,14860,14860,0
|
|
20230829,122300,286340100,14860,14860,14860,14860,0
|
|
20230829,122200,286340100,14860,14860,14860,14860,0
|
|
20230829,122100,286340100,14860,14860,14860,14860,1
|
|
20230829,122000,286325240,14870,14870,14870,14870,1
|
|
20230829,121900,286310370,14880,14880,14880,14880,21
|
|
20230829,121800,285997890,14880,14880,14880,14880,0
|
|
20230829,121700,285997890,14880,14880,14880,14880,1
|
|
20230829,121600,285983010,14870,14870,14870,14870,0
|
|
20230829,121500,285983010,14870,14870,14870,14870,1
|
|
20230829,121400,285968140,14850,14850,14850,14850,0
|
|
20230829,121300,285968140,14850,14850,14850,14850,0
|
|
20230829,121200,285968140,14850,14850,14850,14850,4
|
|
20230829,121100,285908740,14850,14860,14860,14850,32
|
|
20230829,121000,285433480,14850,14850,14850,14850,0
|
|
20230829,120900,285433480,14850,14850,14850,14850,0
|
|
20230829,120800,285433480,14850,14850,14850,14850,0
|
|
20230829,120700,285433480,14850,14850,14850,14850,9
|
|
20230829,120600,285299830,14840,14840,14840,14840,0
|
|
20230829,120500,285299830,14840,14840,14840,14840,0
|
|
20230829,120400,285299830,14840,14840,14840,14840,0
|
|
20230829,120300,285299830,14840,14840,14840,14840,16
|
|
20230829,120200,285062390,14840,14840,14840,14840,10
|
|
20230829,120100,284913990,14840,14840,14840,14840,0
|
|
20230829,120000,284913990,14840,14840,14840,14840,0
|
|
20230829,115900,284913990,14840,14840,14840,14840,0
|
|
20230829,115800,284913990,14840,14840,14840,14840,0
|
|
20230829,115700,284913990,14840,14840,14840,14840,10
|
|
20230829,115600,284765590,14840,14840,14840,14840,0
|
|
20230829,115500,284765590,14840,14840,14840,14840,1
|
|
20230829,115400,284750750,14880,14860,14880,14860,3
|
|
20230829,115300,284706140,14850,14850,14850,14850,0
|
|
20230829,115200,284706140,14850,14850,14850,14850,35
|
|
20230829,115100,284186390,14850,14850,14850,14850,0
|
|
20230829,115000,284186390,14850,14850,14850,14850,0
|
|
20230829,114900,284186390,14850,14850,14850,14850,0
|
|
20230829,114800,284186390,14850,14850,14850,14850,0
|
|
20230829,114700,284186390,14850,14850,14850,14850,1
|
|
20230829,114600,284171540,14840,14840,14840,14840,1
|
|
20230829,114500,284156700,14830,14830,14830,14830,0
|
|
20230829,114400,284156700,14830,14830,14830,14830,0
|
|
20230829,114300,284156700,14830,14830,14830,14830,0
|
|
20230829,114200,284156700,14830,14830,14830,14830,92
|
|
20230829,114100,282792340,14840,14840,14840,14840,0
|
|
20230829,114000,282792340,14840,14840,14840,14840,0
|
|
20230829,113900,282792340,14840,14840,14840,14840,0
|
|
20230829,113800,282792340,14840,14840,14840,14840,0
|
|
20230829,113700,282792340,14840,14840,14840,14840,3
|
|
20230829,113600,282747820,14850,14850,14850,14850,0
|
|
20230829,113500,282747820,14850,14860,14860,14850,48
|
|
20230829,113400,282034740,14860,14860,14860,14860,0
|
|
20230829,113300,282034740,14860,14860,14860,14860,0
|
|
20230829,113200,282034740,14860,14860,14860,14860,0
|
|
20230829,113100,282034740,14860,14870,14870,14860,2
|
|
20230829,113000,282005010,14850,14850,14850,14850,0
|
|
20230829,112900,282005010,14850,14850,14850,14850,0
|
|
20230829,112800,282005010,14850,14850,14850,14850,15
|
|
20230829,112700,281782260,14850,14850,14850,14850,1
|
|
20230829,112600,281767410,14850,14850,14850,14850,5
|
|
20230829,112500,281693160,14850,14860,14860,14850,100
|
|
20230829,112400,280207250,14890,14890,14890,14890,0
|
|
20230829,112300,280207250,14890,14890,14890,14890,0
|
|
20230829,112200,280207250,14890,14890,14890,14890,1
|
|
20230829,112100,280192360,14890,14890,14890,14890,0
|
|
20230829,112000,280192360,14890,14860,14890,14860,10
|
|
20230829,111900,280043550,14860,14860,14860,14860,0
|
|
20230829,111800,280043550,14860,14860,14860,14860,8
|
|
20230829,111700,279924670,14890,14890,14890,14890,0
|
|
20230829,111600,279924670,14890,14880,14890,14880,22
|
|
20230829,111500,279597180,14880,14880,14880,14880,0
|
|
20230829,111400,279597180,14880,14880,14880,14880,49
|
|
20230829,111300,278868060,14850,14850,14850,14850,0
|
|
20230829,111200,278868060,14850,14850,14850,14850,0
|
|
20230829,111100,278868060,14850,14850,14850,14850,100
|
|
20230829,111000,277383060,14850,14850,14850,14850,0
|
|
20230829,110900,277383060,14850,14850,14850,14850,50
|
|
20230829,110800,276640560,14850,14850,14850,14850,0
|
|
20230829,110700,276640560,14850,14850,14850,14850,0
|
|
20230829,110600,276640560,14850,14870,14870,14850,96
|
|
20230829,110500,275214860,14880,14880,14880,14880,1
|
|
20230829,110400,275199980,14880,14880,14880,14870,499
|
|
20230829,110300,267778340,14880,14880,14880,14880,100
|
|
20230829,110200,266290340,14880,14890,14890,14880,95
|
|
20230829,110100,264876090,14890,14900,14900,14890,118
|
|
20230829,110000,263118800,14900,14920,14920,14900,131
|
|
20230829,105900,261166040,14940,14940,14940,14940,38
|
|
20230829,105800,260598320,14940,14930,14940,14930,73
|
|
20230829,105700,259507810,14940,14960,14960,14940,127
|
|
20230829,105600,257609310,14960,14960,14960,14960,0
|
|
20230829,105500,257609310,14960,14950,14960,14950,101
|
|
20230829,105400,256099350,14960,14960,14960,14960,100
|
|
20230829,105300,254603350,14960,14960,14960,14960,21
|
|
20230829,105200,254289190,14990,14990,14990,14990,0
|
|
20230829,105100,254289190,14990,14990,14990,14990,24
|
|
20230829,105000,253929430,15000,14990,15000,14990,100
|
|
20230829,104900,252429440,15000,15000,15000,15000,0
|
|
20230829,104800,252429440,15000,15000,15000,15000,0
|
|
20230829,104700,252429440,15000,15000,15000,15000,0
|
|
20230829,104600,252429440,15000,15000,15000,15000,709
|
|
20230829,104500,241794440,14990,14980,14990,14980,141
|
|
20230829,104400,239680920,14960,14960,14960,14960,2
|
|
20230829,104300,239651000,14980,14980,14980,14980,1
|
|
20230829,104200,239636020,14960,14960,14960,14960,0
|
|
20230829,104100,239636020,14960,14960,14960,14960,254
|
|
20230829,104000,235836180,14960,14960,14960,14960,0
|
|
20230829,103900,235836180,14960,14960,14960,14960,0
|
|
20230829,103800,235836180,14960,14970,14970,14960,136
|
|
20230829,103700,233801420,14990,14990,14990,14990,0
|
|
20230829,103600,233801420,14990,14990,14990,14990,0
|
|
20230829,103500,233801420,14990,14990,14990,14990,1
|
|
20230829,103400,233786430,14970,14980,14980,14970,89
|
|
20230829,103300,232453320,14990,14990,14990,14990,1
|
|
20230829,103200,232438330,14980,14980,14980,14980,5
|
|
20230829,103100,232363430,15000,14990,15000,14990,19
|
|
20230829,103000,232078610,14990,14990,14990,14990,32
|
|
20230829,102900,231598930,14990,14990,14990,14990,168
|
|
20230829,102800,229080610,14990,14990,14990,14990,2
|
|
20230829,102700,229050630,14990,15000,15000,14990,68
|
|
20230829,102600,228030640,15000,15000,15000,15000,11
|
|
20230829,102500,227865640,15000,15000,15000,15000,19
|
|
20230829,102400,227580640,15000,15000,15000,15000,410
|
|
20230829,102300,221430640,14990,14990,14990,14990,5
|
|
20230829,102200,221355690,14980,14990,14990,14980,94
|
|
20230829,102100,219946970,14980,14980,14980,14980,27
|
|
20230829,102000,219542510,14990,14980,14990,14980,3
|
|
20230829,101900,219497560,14990,14990,14990,14990,0
|
|
20230829,101800,219497560,14990,14990,14990,14990,66
|
|
20230829,101700,218508220,14990,14990,14990,14990,30
|
|
20230829,101600,218058520,15000,15000,15000,15000,0
|
|
20230829,101500,218058520,15000,14970,15000,14970,700
|
|
20230829,101400,207569490,14970,14970,14970,14970,0
|
|
20230829,101300,207569490,14970,14970,14970,14970,83
|
|
20230829,101200,206326980,14970,14930,14970,14930,20
|
|
20230829,101100,206027980,14950,14950,14950,14950,100
|
|
20230829,101000,204532980,14950,14980,15000,14950,1333
|
|
20230829,100900,184559410,14970,14950,14970,14950,1454
|
|
20230829,100800,162808670,14940,14930,14940,14930,39
|
|
20230829,100700,162226080,14930,14930,14930,14930,2
|
|
20230829,100600,162196220,14930,14930,14930,14930,352
|
|
20230829,100500,156940860,14930,14930,14930,14930,135
|
|
20230829,100400,154925310,14940,14940,14940,14940,0
|
|
20230829,100300,154925310,14940,14940,14940,14940,140
|
|
20230829,100200,152833710,14930,14930,14930,14930,1
|
|
20230829,100100,152818780,14960,14960,14960,14960,0
|
|
20230829,100000,152818780,14960,14960,14960,14960,5
|
|
20230829,095900,152743980,14960,14960,14960,14960,50
|
|
20230829,095800,151995980,14970,14970,14970,14970,0
|
|
20230829,095700,151995980,14970,14970,14970,14970,0
|
|
20230829,095600,151995980,14970,14970,14970,14970,70
|
|
20230829,095500,150948080,14970,14970,14970,14970,41
|
|
20230829,095400,150334310,14970,14970,14970,14970,27
|
|
20230829,095300,149930120,14970,14970,14970,14970,111
|
|
20230829,095200,148268450,14970,14980,14980,14970,43
|
|
20230829,095100,147624640,14970,14970,14970,14970,389
|
|
20230829,095000,141801310,14970,14970,14970,14970,76
|
|
20230829,094900,140663590,14970,14950,14970,14950,1130
|
|
20230829,094800,123752190,14950,14920,14950,14920,400
|
|
20230829,094700,117774150,14920,14910,14920,14910,54
|
|
20230829,094600,116968910,14910,14910,14910,14910,23
|
|
20230829,094500,116625980,14910,14910,14910,14910,0
|
|
20230829,094400,116625980,14910,14870,14910,14870,540
|
|
20230829,094300,108583710,14860,14820,14860,14820,1911
|
|
20230829,094200,80223370,14810,14810,14810,14810,118
|
|
20230829,094100,78475790,14810,14810,14810,14810,2
|
|
20230829,094000,78446170,14810,14810,14810,14810,112
|
|
20230829,093900,76787450,14800,14800,14800,14800,60
|
|
20230829,093800,75899450,14800,14800,14800,14800,10
|
|
20230829,093700,75751450,14800,14810,14810,14800,2
|
|
20230829,093600,75721840,14810,14780,14810,14770,174
|
|
20230829,093500,73150110,14780,14780,14780,14780,0
|
|
20230829,093400,73150110,14780,14780,14780,14780,50
|
|
20230829,093300,72411110,14810,14810,14810,14810,0
|
|
20230829,093200,72411110,14810,14780,14810,14780,21
|
|
20230829,093100,72100700,14780,14800,14800,14780,31
|
|
20230829,093000,71641930,14790,14800,14800,14790,12
|
|
20230829,092900,71464440,14790,14790,14790,14790,1
|
|
20230829,092800,71449650,14780,14780,14780,14780,1
|
|
20230829,092700,71434870,14830,14830,14830,14830,0
|
|
20230829,092600,71434870,14830,14820,14830,14820,201
|
|
20230829,092500,68455050,14830,14830,14830,14830,1
|
|
20230829,092400,68440220,14830,14770,14830,14770,2614
|
|
20230829,092300,29756530,14770,14770,14780,14770,68
|
|
20230829,092200,28752160,14770,14770,14770,14770,0
|
|
20230829,092100,28752160,14770,14770,14770,14770,0
|
|
20230829,092000,28752160,14770,14770,14770,14770,100
|
|
20230829,091900,27275160,14770,14770,14770,14770,1
|
|
20230829,091800,27260390,14770,14770,14770,14770,0
|
|
20230829,091700,27260390,14770,14770,14770,14770,252
|
|
20230829,091600,23538350,14790,14790,14790,14790,50
|
|
20230829,091500,22798850,14790,14780,14790,14770,83
|
|
20230829,091400,21571670,14780,14770,14790,14770,116
|
|
20230829,091300,19857940,14770,14760,14770,14760,16
|
|
20230829,091200,19621680,14770,14760,14770,14760,11
|
|
20230829,091100,19459220,14760,14730,14760,14730,6
|
|
20230829,091000,19370760,14720,14710,14720,14710,42
|
|
20230829,090900,18752860,14700,14700,14700,14690,138
|
|
20230829,090800,16725250,14690,14690,14690,14690,26
|
|
20230829,090700,16343310,14690,14690,14690,14690,21
|
|
20230829,090600,16034820,14690,14690,14690,14690,30
|
|
20230829,090500,15594120,14690,14690,14690,14690,26
|
|
20230829,090400,15212180,14640,14640,14640,14640,5
|
|
20230829,090300,15138980,14640,14660,14660,14640,633
|
|
20230829,090200,5870310,14640,14640,14640,14640,0
|
|
20230829,090100,5870310,14640,14640,14640,14640,347
|
|
20230829,090000,790230,14650,14620,14650,14620,54
|