691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202800,615370930,15260,15260,15260,15260,843
|
|
20230830,202700,615370930,15260,15260,15260,15260,0
|
|
20230830,202600,615370930,15260,15260,15260,15260,0
|
|
20230830,202500,615370930,15260,15260,15260,15260,0
|
|
20230830,202400,615370930,15260,15260,15260,15260,0
|
|
20230830,202300,615370930,15260,15260,15260,15260,0
|
|
20230830,202200,615370930,15260,15260,15260,15260,0
|
|
20230830,202100,615370930,15260,15260,15260,15260,0
|
|
20230830,202000,615370930,15260,15260,15260,15260,0
|
|
20230830,201900,615370930,15260,15260,15260,15260,0
|
|
20230830,201800,615370930,15260,15260,15260,15260,0
|
|
20230830,201700,615370930,15260,15260,15260,15260,0
|
|
20230830,201600,615370930,15260,15260,15260,15260,0
|
|
20230830,201500,615370930,15260,15260,15260,15260,0
|
|
20230830,201400,615370930,15260,15260,15260,15260,0
|
|
20230830,201300,615370930,15260,15260,15260,15260,0
|
|
20230830,201200,615370930,15260,15260,15260,15260,0
|
|
20230830,201100,615370930,15260,15260,15260,15260,0
|
|
20230830,201000,615370930,15260,15260,15260,15260,0
|
|
20230830,200900,615370930,15260,15260,15260,15260,0
|
|
20230830,200800,615370930,15260,15260,15260,15260,0
|
|
20230830,200700,615370930,15260,15260,15260,15260,0
|
|
20230830,200600,615370930,15260,15260,15260,15260,0
|
|
20230830,200500,615370930,15260,15260,15260,15260,0
|
|
20230830,200400,615370930,15260,15260,15260,15260,0
|
|
20230830,200300,615370930,15260,15260,15260,15260,0
|
|
20230830,200200,615370930,15260,15260,15260,15260,0
|
|
20230830,200100,615370930,15260,15260,15260,15260,0
|
|
20230830,200000,615370930,15260,15260,15260,15260,0
|
|
20230830,195900,615370930,15260,15260,15260,15260,0
|
|
20230830,195800,615370930,15260,15260,15260,15260,843
|
|
20230830,195700,615370930,15260,15260,15260,15260,0
|
|
20230830,195600,615370930,15260,15260,15260,15260,0
|
|
20230830,195500,615370930,15260,15260,15260,15260,0
|
|
20230830,195400,615370930,15260,15260,15260,15260,0
|
|
20230830,195300,615370930,15260,15260,15260,15260,0
|
|
20230830,195200,615370930,15260,15260,15260,15260,0
|
|
20230830,195100,615370930,15260,15260,15260,15260,0
|
|
20230830,195000,615370930,15260,15260,15260,15260,0
|
|
20230830,194900,615370930,15260,15260,15260,15260,0
|
|
20230830,194800,615370930,15260,15260,15260,15260,0
|
|
20230830,194700,615370930,15260,15260,15260,15260,0
|
|
20230830,194600,615370930,15260,15260,15260,15260,0
|
|
20230830,194500,615370930,15260,15260,15260,15260,0
|
|
20230830,194400,615370930,15260,15260,15260,15260,0
|
|
20230830,194300,615370930,15260,15260,15260,15260,0
|
|
20230830,194200,615370930,15260,15260,15260,15260,0
|
|
20230830,194100,615370930,15260,15260,15260,15260,0
|
|
20230830,194000,615370930,15260,15260,15260,15260,0
|
|
20230830,193900,615370930,15260,15260,15260,15260,0
|
|
20230830,193800,615370930,15260,15260,15260,15260,0
|
|
20230830,193700,615370930,15260,15260,15260,15260,0
|
|
20230830,193600,615370930,15260,15260,15260,15260,0
|
|
20230830,193500,615370930,15260,15260,15260,15260,0
|
|
20230830,193400,615370930,15260,15260,15260,15260,0
|
|
20230830,193300,615370930,15260,15260,15260,15260,0
|
|
20230830,193200,615370930,15260,15260,15260,15260,0
|
|
20230830,193100,615370930,15260,15260,15260,15260,0
|
|
20230830,193000,615370930,15260,15260,15260,15260,0
|
|
20230830,192900,615370930,15260,15260,15260,15260,0
|
|
20230830,192800,615370930,15260,15260,15260,15260,843
|
|
20230830,192700,615370930,15260,15260,15260,15260,0
|
|
20230830,192600,615370930,15260,15260,15260,15260,0
|
|
20230830,192500,615370930,15260,15260,15260,15260,0
|
|
20230830,192400,615370930,15260,15260,15260,15260,0
|
|
20230830,192300,615370930,15260,15260,15260,15260,0
|
|
20230830,192200,615370930,15260,15260,15260,15260,0
|
|
20230830,192100,615370930,15260,15260,15260,15260,0
|
|
20230830,192000,615370930,15260,15260,15260,15260,0
|
|
20230830,191900,615370930,15260,15260,15260,15260,0
|
|
20230830,191800,615370930,15260,15260,15260,15260,0
|
|
20230830,191700,615370930,15260,15260,15260,15260,0
|
|
20230830,191600,615370930,15260,15260,15260,15260,0
|
|
20230830,191500,615370930,15260,15260,15260,15260,0
|
|
20230830,191400,615370930,15260,15260,15260,15260,0
|
|
20230830,191300,615370930,15260,15260,15260,15260,0
|
|
20230830,191200,615370930,15260,15260,15260,15260,0
|
|
20230830,191100,615370930,15260,15260,15260,15260,0
|
|
20230830,191000,615370930,15260,15260,15260,15260,0
|
|
20230830,190900,615370930,15260,15260,15260,15260,0
|
|
20230830,190800,615370930,15260,15260,15260,15260,0
|
|
20230830,190700,615370930,15260,15260,15260,15260,0
|
|
20230830,190600,615370930,15260,15260,15260,15260,0
|
|
20230830,190500,615370930,15260,15260,15260,15260,0
|
|
20230830,190400,615370930,15260,15260,15260,15260,0
|
|
20230830,190300,615370930,15260,15260,15260,15260,0
|
|
20230830,190200,615370930,15260,15260,15260,15260,0
|
|
20230830,190100,615370930,15260,15260,15260,15260,0
|
|
20230830,190000,615370930,15260,15260,15260,15260,0
|
|
20230830,185900,615370930,15260,15260,15260,15260,0
|
|
20230830,185800,615370930,15260,15260,15260,15260,843
|
|
20230830,185700,615370930,15260,15260,15260,15260,0
|
|
20230830,185600,615370930,15260,15260,15260,15260,0
|
|
20230830,185500,615370930,15260,15260,15260,15260,0
|
|
20230830,185400,615370930,15260,15260,15260,15260,0
|
|
20230830,185300,615370930,15260,15260,15260,15260,0
|
|
20230830,185200,615370930,15260,15260,15260,15260,0
|
|
20230830,185100,615370930,15260,15260,15260,15260,0
|
|
20230830,185000,615370930,15260,15260,15260,15260,0
|
|
20230830,184900,615370930,15260,15260,15260,15260,0
|
|
20230830,184800,615370930,15260,15260,15260,15260,0
|
|
20230830,184700,615370930,15260,15260,15260,15260,0
|
|
20230830,184600,615370930,15260,15260,15260,15260,0
|
|
20230830,184500,615370930,15260,15260,15260,15260,0
|
|
20230830,184400,615370930,15260,15260,15260,15260,0
|
|
20230830,184300,615370930,15260,15260,15260,15260,0
|
|
20230830,184200,615370930,15260,15260,15260,15260,0
|
|
20230830,184100,615370930,15260,15260,15260,15260,0
|
|
20230830,184000,615370930,15260,15260,15260,15260,0
|
|
20230830,183900,615370930,15260,15260,15260,15260,0
|
|
20230830,183800,615370930,15260,15260,15260,15260,0
|
|
20230830,183700,615370930,15260,15260,15260,15260,0
|
|
20230830,183600,615370930,15260,15260,15260,15260,0
|
|
20230830,183500,615370930,15260,15260,15260,15260,0
|
|
20230830,183400,615370930,15260,15260,15260,15260,0
|
|
20230830,183300,615370930,15260,15260,15260,15260,0
|
|
20230830,183200,615370930,15260,15260,15260,15260,0
|
|
20230830,183100,615370930,15260,15260,15260,15260,0
|
|
20230830,183000,615370930,15260,15260,15260,15260,0
|
|
20230830,182900,615370930,15260,15260,15260,15260,0
|
|
20230830,182800,615370930,15260,15260,15260,15260,843
|
|
20230830,182700,615370930,15260,15260,15260,15260,0
|
|
20230830,182600,615370930,15260,15260,15260,15260,0
|
|
20230830,182500,615370930,15260,15260,15260,15260,0
|
|
20230830,182400,615370930,15260,15260,15260,15260,0
|
|
20230830,182300,615370930,15260,15260,15260,15260,0
|
|
20230830,182200,615370930,15260,15260,15260,15260,0
|
|
20230830,182100,615370930,15260,15260,15260,15260,0
|
|
20230830,182000,615370930,15260,15260,15260,15260,0
|
|
20230830,181900,615370930,15260,15260,15260,15260,0
|
|
20230830,181800,615370930,15260,15260,15260,15260,0
|
|
20230830,181700,615370930,15260,15260,15260,15260,0
|
|
20230830,181600,615370930,15260,15260,15260,15260,0
|
|
20230830,181500,615370930,15260,15260,15260,15260,0
|
|
20230830,181400,615370930,15260,15260,15260,15260,0
|
|
20230830,181300,615370930,15260,15260,15260,15260,0
|
|
20230830,181200,615370930,15260,15260,15260,15260,0
|
|
20230830,181100,615370930,15260,15260,15260,15260,0
|
|
20230830,181000,615370930,15260,15260,15260,15260,0
|
|
20230830,180900,615370930,15260,15260,15260,15260,0
|
|
20230830,180800,615370930,15260,15260,15260,15260,0
|
|
20230830,180700,615370930,15260,15260,15260,15260,0
|
|
20230830,180600,615370930,15260,15260,15260,15260,0
|
|
20230830,180500,615370930,15260,15260,15260,15260,0
|
|
20230830,180400,615370930,15260,15260,15260,15260,0
|
|
20230830,180300,615370930,15260,15260,15260,15260,0
|
|
20230830,180200,615370930,15260,15260,15260,15260,0
|
|
20230830,180100,615370930,15260,15260,15260,15260,0
|
|
20230830,180000,615370930,15260,15260,15260,15260,0
|
|
20230830,175900,615370930,15260,15260,15260,15260,0
|
|
20230830,175800,615370930,15260,15260,15260,15260,843
|
|
20230830,175700,615370930,15260,15260,15260,15260,0
|
|
20230830,175600,615370930,15260,15260,15260,15260,0
|
|
20230830,175500,615370930,15260,15260,15260,15260,0
|
|
20230830,175400,615370930,15260,15260,15260,15260,0
|
|
20230830,175300,615370930,15260,15260,15260,15260,0
|
|
20230830,175200,615370930,15260,15260,15260,15260,0
|
|
20230830,175100,615370930,15260,15260,15260,15260,0
|
|
20230830,175000,615370930,15260,15260,15260,15260,0
|
|
20230830,174900,615370930,15260,15260,15260,15260,0
|
|
20230830,174800,615370930,15260,15260,15260,15260,0
|
|
20230830,174700,615370930,15260,15260,15260,15260,0
|
|
20230830,174600,615370930,15260,15260,15260,15260,0
|
|
20230830,174500,615370930,15260,15260,15260,15260,0
|
|
20230830,174400,615370930,15260,15260,15260,15260,0
|
|
20230830,174300,615370930,15260,15260,15260,15260,0
|
|
20230830,174200,615370930,15260,15260,15260,15260,0
|
|
20230830,174100,615370930,15260,15260,15260,15260,0
|
|
20230830,174000,615370930,15260,15260,15260,15260,0
|
|
20230830,173900,615370930,15260,15260,15260,15260,0
|
|
20230830,173800,615370930,15260,15260,15260,15260,0
|
|
20230830,173700,615370930,15260,15260,15260,15260,0
|
|
20230830,173600,615370930,15260,15260,15260,15260,0
|
|
20230830,173500,615370930,15260,15260,15260,15260,0
|
|
20230830,173400,615370930,15260,15260,15260,15260,0
|
|
20230830,173300,615370930,15260,15260,15260,15260,0
|
|
20230830,173200,615370930,15260,15260,15260,15260,0
|
|
20230830,173100,615370930,15260,15260,15260,15260,0
|
|
20230830,173000,615370930,15260,15260,15260,15260,0
|
|
20230830,172900,615370930,15260,15260,15260,15260,0
|
|
20230830,172800,615370930,15260,15260,15260,15260,843
|
|
20230830,172700,615370930,15260,15260,15260,15260,0
|
|
20230830,172600,615370930,15260,15260,15260,15260,0
|
|
20230830,172500,615370930,15260,15260,15260,15260,0
|
|
20230830,172400,615370930,15260,15260,15260,15260,0
|
|
20230830,172300,615370930,15260,15260,15260,15260,0
|
|
20230830,172200,615370930,15260,15260,15260,15260,0
|
|
20230830,172100,615370930,15260,15260,15260,15260,0
|
|
20230830,172000,615370930,15260,15260,15260,15260,0
|
|
20230830,171900,615370930,15260,15260,15260,15260,0
|
|
20230830,171800,615370930,15260,15260,15260,15260,0
|
|
20230830,171700,615370930,15260,15260,15260,15260,0
|
|
20230830,171600,615370930,15260,15260,15260,15260,0
|
|
20230830,171500,615370930,15260,15260,15260,15260,0
|
|
20230830,171400,615370930,15260,15260,15260,15260,0
|
|
20230830,171300,615370930,15260,15260,15260,15260,0
|
|
20230830,171200,615370930,15260,15260,15260,15260,0
|
|
20230830,171100,615370930,15260,15260,15260,15260,0
|
|
20230830,171000,615370930,15260,15260,15260,15260,0
|
|
20230830,170900,615370930,15260,15260,15260,15260,0
|
|
20230830,170800,615370930,15260,15260,15260,15260,0
|
|
20230830,170700,615370930,15260,15260,15260,15260,0
|
|
20230830,170600,615370930,15260,15260,15260,15260,0
|
|
20230830,170500,615370930,15260,15260,15260,15260,0
|
|
20230830,170400,615370930,15260,15260,15260,15260,0
|
|
20230830,170300,615370930,15260,15260,15260,15260,0
|
|
20230830,170200,615370930,15260,15260,15260,15260,0
|
|
20230830,170100,615370930,15260,15260,15260,15260,0
|
|
20230830,170000,615370930,15260,15260,15260,15260,0
|
|
20230830,165900,615370930,15260,15260,15260,15260,0
|
|
20230830,165800,615370930,15260,15260,15260,15260,843
|
|
20230830,165700,615370930,15260,15260,15260,15260,0
|
|
20230830,165600,615370930,15260,15260,15260,15260,0
|
|
20230830,165500,615370930,15260,15260,15260,15260,0
|
|
20230830,165400,615370930,15260,15260,15260,15260,0
|
|
20230830,165300,615370930,15260,15260,15260,15260,0
|
|
20230830,165200,615370930,15260,15260,15260,15260,0
|
|
20230830,165100,615370930,15260,15260,15260,15260,0
|
|
20230830,165000,615370930,15260,15260,15260,15260,0
|
|
20230830,164900,615370930,15260,15260,15260,15260,0
|
|
20230830,164800,615370930,15260,15260,15260,15260,0
|
|
20230830,164700,615370930,15260,15260,15260,15260,0
|
|
20230830,164600,615370930,15260,15260,15260,15260,0
|
|
20230830,164500,615370930,15260,15260,15260,15260,0
|
|
20230830,164400,615370930,15260,15260,15260,15260,0
|
|
20230830,164300,615370930,15260,15260,15260,15260,0
|
|
20230830,164200,615370930,15260,15260,15260,15260,0
|
|
20230830,164100,615370930,15260,15260,15260,15260,0
|
|
20230830,164000,615370930,15260,15260,15260,15260,0
|
|
20230830,163900,615370930,15260,15260,15260,15260,0
|
|
20230830,163800,615370930,15260,15260,15260,15260,0
|
|
20230830,163700,615370930,15260,15260,15260,15260,0
|
|
20230830,163600,615370930,15260,15260,15260,15260,0
|
|
20230830,163500,615370930,15260,15260,15260,15260,0
|
|
20230830,163400,615370930,15260,15260,15260,15260,0
|
|
20230830,163300,615370930,15260,15260,15260,15260,0
|
|
20230830,163200,615370930,15260,15260,15260,15260,0
|
|
20230830,163100,615370930,15260,15260,15260,15260,0
|
|
20230830,163000,615370930,15260,15260,15260,15260,0
|
|
20230830,162900,615370930,15260,15260,15260,15260,0
|
|
20230830,162800,615370930,15260,15260,15260,15260,843
|
|
20230830,162700,615370930,15260,15260,15260,15260,0
|
|
20230830,162600,615370930,15260,15260,15260,15260,0
|
|
20230830,162500,615370930,15260,15260,15260,15260,0
|
|
20230830,162400,615370930,15260,15260,15260,15260,0
|
|
20230830,162300,615370930,15260,15260,15260,15260,0
|
|
20230830,162200,615370930,15260,15260,15260,15260,0
|
|
20230830,162100,615370930,15260,15260,15260,15260,0
|
|
20230830,162000,615370930,15260,15260,15260,15260,0
|
|
20230830,161900,615370930,15260,15260,15260,15260,0
|
|
20230830,161800,615370930,15260,15260,15260,15260,0
|
|
20230830,161700,615370930,15260,15260,15260,15260,0
|
|
20230830,161600,615370930,15260,15260,15260,15260,0
|
|
20230830,161500,615370930,15260,15260,15260,15260,0
|
|
20230830,161400,615370930,15260,15260,15260,15260,0
|
|
20230830,161300,615370930,15260,15260,15260,15260,0
|
|
20230830,161200,615370930,15260,15260,15260,15260,0
|
|
20230830,161100,615370930,15260,15260,15260,15260,0
|
|
20230830,161000,615370930,15260,15260,15260,15260,0
|
|
20230830,160900,615370930,15260,15260,15260,15260,0
|
|
20230830,160800,615370930,15260,15260,15260,15260,0
|
|
20230830,160700,615370930,15260,15260,15260,15260,0
|
|
20230830,160600,615370930,15260,15260,15260,15260,0
|
|
20230830,160500,615370930,15260,15260,15260,15260,0
|
|
20230830,160400,615370930,15260,15260,15260,15260,0
|
|
20230830,160300,615370930,15260,15260,15260,15260,0
|
|
20230830,160200,615370930,15260,15260,15260,15260,0
|
|
20230830,160100,615370930,15260,15260,15260,15260,0
|
|
20230830,160000,615370930,15260,15260,15260,15260,0
|
|
20230830,155900,615370930,15260,15260,15260,15260,0
|
|
20230830,155800,615370930,15260,15260,15260,15260,843
|
|
20230830,155700,615370930,15260,15260,15260,15260,0
|
|
20230830,155600,615370930,15260,15260,15260,15260,0
|
|
20230830,155500,615370930,15260,15260,15260,15260,0
|
|
20230830,155400,615370930,15260,15260,15260,15260,0
|
|
20230830,155300,615370930,15260,15260,15260,15260,0
|
|
20230830,155200,615370930,15260,15260,15260,15260,0
|
|
20230830,155100,615370930,15260,15260,15260,15260,0
|
|
20230830,155000,615370930,15260,15260,15260,15260,0
|
|
20230830,154900,615370930,15260,15260,15260,15260,0
|
|
20230830,154800,615370930,15260,15260,15260,15260,0
|
|
20230830,154700,615370930,15260,15260,15260,15260,0
|
|
20230830,154600,615370930,15260,15260,15260,15260,0
|
|
20230830,154500,615370930,15260,15260,15260,15260,0
|
|
20230830,154400,615370930,15260,15260,15260,15260,0
|
|
20230830,154300,615370930,15260,15260,15260,15260,0
|
|
20230830,154200,615370930,15260,15260,15260,15260,0
|
|
20230830,154100,615370930,15260,15260,15260,15260,0
|
|
20230830,154000,615370930,15260,15260,15260,15260,0
|
|
20230830,153900,615370930,15260,15260,15260,15260,0
|
|
20230830,153800,615370930,15260,15260,15260,15260,0
|
|
20230830,153700,615370930,15260,15260,15260,15260,0
|
|
20230830,153600,615370930,15260,15260,15260,15260,0
|
|
20230830,153500,615370930,15260,15260,15260,15260,0
|
|
20230830,153400,615370930,15260,15260,15260,15260,0
|
|
20230830,153300,615370930,15260,15260,15260,15260,0
|
|
20230830,153200,615370930,15260,15260,15260,15260,0
|
|
20230830,153100,615370930,15260,15260,15260,15260,0
|
|
20230830,153000,615370930,15260,15260,15260,15260,843
|
|
20230830,152900,602506750,15260,15260,15260,15260,0
|
|
20230830,152800,602506750,15260,15260,15260,15260,0
|
|
20230830,152700,602506750,15260,15260,15260,15260,0
|
|
20230830,152600,602506750,15260,15260,15260,15260,0
|
|
20230830,152500,602506750,15260,15260,15260,15260,0
|
|
20230830,152400,602506750,15260,15260,15260,15260,0
|
|
20230830,152300,602506750,15260,15260,15260,15260,0
|
|
20230830,152200,602506750,15260,15260,15260,15260,0
|
|
20230830,152100,602506750,15260,15260,15260,15260,0
|
|
20230830,152000,602506750,15260,15260,15260,15260,0
|
|
20230830,151900,602506750,15260,15240,15260,15240,412
|
|
20230830,151800,596221330,15250,15230,15250,15230,251
|
|
20230830,151700,592396970,15230,15240,15240,15230,25
|
|
20230830,151600,592016120,15240,15240,15240,15230,13
|
|
20230830,151500,591818050,15240,15240,15240,15240,30
|
|
20230830,151400,591360850,15240,15230,15240,15230,187
|
|
20230830,151300,588512710,15240,15240,15240,15240,37
|
|
20230830,151200,587948830,15230,15230,15230,15230,10
|
|
20230830,151100,587796530,15230,15230,15230,15230,1
|
|
20230830,151000,587781300,15230,15230,15230,15230,1
|
|
20230830,150900,587766070,15260,15250,15260,15250,66
|
|
20230830,150800,586758980,15260,15260,15260,15260,20
|
|
20230830,150700,586453780,15230,15240,15240,15230,180
|
|
20230830,150600,583711260,15250,15250,15250,15250,20
|
|
20230830,150500,583406260,15260,15260,15260,15260,70
|
|
20230830,150400,582338060,15250,15250,15250,15250,7
|
|
20230830,150300,582231310,15250,15250,15250,15250,0
|
|
20230830,150200,582231310,15250,15250,15250,15250,24
|
|
20230830,150100,581865310,15240,15240,15240,15240,0
|
|
20230830,150000,581865310,15240,15240,15240,15240,0
|
|
20230830,145900,581865310,15240,15240,15240,15240,6
|
|
20230830,145800,581773870,15240,15240,15240,15240,35
|
|
20230830,145700,581240470,15240,15240,15250,15240,33
|
|
20230830,145600,580737530,15240,15230,15240,15230,70
|
|
20230830,145500,579670890,15230,15230,15230,15230,75
|
|
20230830,145400,578528640,15240,15230,15240,15230,25
|
|
20230830,145300,578147790,15240,15230,15240,15230,40
|
|
20230830,145200,577538390,15230,15250,15250,15230,12
|
|
20230830,145100,577355490,15250,15250,15250,15250,15
|
|
20230830,145000,577126740,15250,15250,15250,15250,15
|
|
20230830,144900,576897990,15250,15250,15250,15250,15
|
|
20230830,144800,576669240,15250,15250,15260,15250,33
|
|
20230830,144700,576165940,15250,15250,15250,15250,15
|
|
20230830,144600,575937190,15250,15250,15250,15250,96
|
|
20230830,144500,574473190,15250,15250,15260,15250,45
|
|
20230830,144400,573786740,15250,15250,15250,15250,16
|
|
20230830,144300,573542740,15250,15250,15250,15250,9
|
|
20230830,144200,573405490,15260,15260,15260,15260,71
|
|
20230830,144100,572322030,15260,15260,15260,15260,0
|
|
20230830,144000,572322030,15260,15260,15260,15260,0
|
|
20230830,143900,572322030,15260,15260,15260,15260,12
|
|
20230830,143800,572138910,15250,15250,15250,15250,0
|
|
20230830,143700,572138910,15250,15260,15260,15250,114
|
|
20230830,143600,570399930,15250,15250,15250,15250,32
|
|
20230830,143500,569911930,15250,15250,15250,15250,0
|
|
20230830,143400,569911930,15250,15250,15250,15250,2
|
|
20230830,143300,569881430,15250,15250,15250,15250,390
|
|
20230830,143200,563933930,15220,15220,15220,15220,1
|
|
20230830,143100,563918710,15230,15230,15230,15230,77
|
|
20230830,143000,562746000,15220,15230,15230,15220,265
|
|
20230830,142900,558712630,15220,15220,15220,15220,0
|
|
20230830,142800,558712630,15220,15230,15230,15220,280
|
|
20230830,142700,554448830,15230,15230,15230,15230,60
|
|
20230830,142600,553535030,15240,15240,15240,15240,1
|
|
20230830,142500,553519790,15230,15230,15230,15230,60
|
|
20230830,142400,552605990,15220,15220,15220,15220,70
|
|
20230830,142300,551540590,15230,15250,15250,15230,61
|
|
20230830,142200,550610450,15220,15220,15230,15220,154
|
|
20230830,142100,548265970,15220,15230,15230,15220,65
|
|
20230830,142000,547276050,15240,15230,15240,15230,7
|
|
20230830,141900,547169420,15230,15220,15230,15220,70
|
|
20230830,141800,546103420,15220,15220,15220,15220,88
|
|
20230830,141700,544764060,15250,15220,15250,15220,124
|
|
20230830,141600,542876450,15230,15220,15230,15220,68
|
|
20230830,141500,541841480,15240,15220,15240,15220,90
|
|
20230830,141400,540471560,15220,15220,15220,15220,63
|
|
20230830,141300,539512700,15220,15230,15230,15220,133
|
|
20230830,141200,537487900,15230,15230,15230,15230,90
|
|
20230830,141100,536117200,15230,15240,15240,15230,4
|
|
20230830,141000,536056250,15230,15230,15230,15230,61
|
|
20230830,140900,535127220,15230,15230,15240,15230,93
|
|
20230830,140800,533710760,15250,15240,15250,15230,92
|
|
20230830,140700,532309070,15240,15250,15250,15240,323
|
|
20230830,140600,527386150,15250,15240,15250,15240,121
|
|
20230830,140500,525541510,15250,15270,15270,15250,613
|
|
20230830,140400,516193240,15260,15270,15270,15260,1339
|
|
20230830,140300,495757780,15270,15270,15270,15270,70
|
|
20230830,140200,494688880,15280,15280,15280,15280,2
|
|
20230830,140100,494658320,15270,15270,15270,15270,260
|
|
20230830,140000,490688120,15280,15280,15280,15280,21
|
|
20230830,135900,490367240,15280,15280,15280,15280,0
|
|
20230830,135800,490367240,15280,15280,15280,15280,74
|
|
20230830,135700,489236520,15280,15280,15280,15280,70
|
|
20230830,135600,488166920,15290,15290,15290,15290,5
|
|
20230830,135500,488090470,15290,15290,15300,15290,33
|
|
20230830,135400,487585820,15290,15290,15290,15290,60
|
|
20230830,135300,486668420,15300,15300,15300,15290,76
|
|
20230830,135200,485505980,15300,15300,15300,15300,17
|
|
20230830,135100,485245880,15310,15310,15310,15290,190
|
|
20230830,135000,482339300,15300,15300,15300,15300,1
|
|
20230830,134900,482324000,15290,15300,15300,15290,132
|
|
20230830,134800,480304700,15310,15350,15350,15310,395
|
|
20230830,134700,474257200,15350,15310,15350,15310,80
|
|
20230830,134600,473031160,15290,15290,15290,15290,101
|
|
20230830,134500,471486870,15290,15310,15310,15290,31
|
|
20230830,134400,471012840,15310,15310,15310,15310,0
|
|
20230830,134300,471012840,15310,15310,15310,15310,47
|
|
20230830,134200,470293270,15280,15280,15280,15280,60
|
|
20230830,134100,469376470,15300,15290,15300,15290,52
|
|
20230830,134000,468581330,15270,15280,15280,15270,70
|
|
20230830,133900,467512330,15290,15280,15290,15280,61
|
|
20230830,133800,466580240,15290,15290,15290,15290,8
|
|
20230830,133700,466457920,15290,15290,15300,15290,22
|
|
20230830,133600,466121490,15280,15290,15290,15280,173
|
|
20230830,133500,463477040,15280,15280,15280,15280,26
|
|
20230830,133400,463079760,15280,15290,15290,15280,57
|
|
20230830,133300,462208570,15280,15300,15300,15280,107
|
|
20230830,133200,460572600,15300,15300,15300,15300,18
|
|
20230830,133100,460297200,15300,15290,15300,15290,106
|
|
20230830,133000,458676000,15290,15280,15290,15280,63
|
|
20230830,132900,457713330,15280,15280,15280,15280,0
|
|
20230830,132800,457713330,15280,15290,15290,15280,115
|
|
20230830,132700,455955580,15290,15290,15290,15290,5
|
|
20230830,132600,455879130,15280,15280,15280,15280,0
|
|
20230830,132500,455879130,15280,15350,15350,15280,76
|
|
20230830,132400,454717140,15280,15280,15280,15280,60
|
|
20230830,132300,453800340,15280,15310,15310,15280,66
|
|
20230830,132200,452791780,15290,15320,15360,15290,408
|
|
20230830,132100,446536070,15280,15280,15310,15280,235
|
|
20230830,132000,442945170,15320,15330,15340,15320,234
|
|
20230830,131900,439357940,15330,15360,15360,15330,177
|
|
20230830,131800,436641070,15370,15370,15370,15370,21
|
|
20230830,131700,436318300,15380,15370,15380,15370,12
|
|
20230830,131600,436133840,15370,15370,15380,15370,374
|
|
20230830,131500,430384760,15370,15390,15390,15370,245
|
|
20230830,131400,426618700,15390,15380,15400,15380,130
|
|
20230830,131300,424618870,15390,15390,15390,15390,51
|
|
20230830,131200,423833980,15380,15400,15410,15380,740
|
|
20230830,131100,412449340,15420,15400,15420,15390,1232
|
|
20230830,131000,393463890,15400,15400,15400,15400,1
|
|
20230830,130900,393448490,15380,15360,15400,15360,1242
|
|
20230830,130800,374329550,15360,15300,15360,15300,564
|
|
20230830,130700,365676290,15270,15270,15270,15270,0
|
|
20230830,130600,365676290,15270,15250,15300,15250,179
|
|
20230830,130500,362941920,15240,15240,15250,15240,70
|
|
20230830,130400,361875020,15230,15230,15230,15230,10
|
|
20230830,130300,361722720,15230,15250,15250,15230,720
|
|
20230830,130200,350749960,15250,15240,15250,15240,83
|
|
20230830,130100,349484430,15240,15290,15290,15240,10
|
|
20230830,130000,349331980,15330,15320,15330,15320,3
|
|
20230830,125900,349286010,15330,15250,15330,15240,952
|
|
20230830,125800,334746460,15270,15270,15270,15270,3
|
|
20230830,125700,334700650,15270,15270,15270,15270,101
|
|
20230830,125600,333158380,15270,15240,15270,15230,42
|
|
20230830,125500,332518000,15240,15240,15240,15240,9
|
|
20230830,125400,332380840,15220,15210,15220,15210,12
|
|
20230830,125300,332198220,15240,15230,15240,15210,141
|
|
20230830,125200,330052000,15230,15240,15240,15230,70
|
|
20230830,125100,328985700,15240,15280,15280,15230,146
|
|
20230830,125000,326760670,15290,15290,15290,15290,30
|
|
20230830,124900,326301970,15290,15300,15300,15290,218
|
|
20230830,124800,322968000,15300,15350,15350,15290,349
|
|
20230830,124700,317626010,15360,15270,15360,15270,781
|
|
20230830,124600,305662890,15270,15230,15270,15230,845
|
|
20230830,124500,292773960,15240,15200,15240,15200,572
|
|
20230830,124400,284064270,15200,15200,15250,15200,1368
|
|
20230830,124300,263226230,15200,15190,15200,15190,786
|
|
20230830,124200,251283030,15190,15170,15200,15170,701
|
|
20230830,124100,240636390,15160,15160,15170,15160,220
|
|
20230830,124000,237299210,15160,15160,15160,15160,28
|
|
20230830,123900,236874730,15180,15180,15180,15180,0
|
|
20230830,123800,236874730,15180,15090,15180,15090,46
|
|
20230830,123700,236177980,15080,15090,15190,15080,1136
|
|
20230830,123600,219012380,15090,15000,15090,15000,2905
|
|
20230830,123500,175320220,15000,15000,15000,15000,150
|
|
20230830,123400,173070220,15000,15000,15010,15000,221
|
|
20230830,123300,169754220,14990,15000,15000,14990,115
|
|
20230830,123200,168030270,15010,15000,15010,15000,170
|
|
20230830,123100,165480070,15000,15000,15000,15000,41
|
|
20230830,123000,164865070,15000,15000,15000,15000,108
|
|
20230830,122900,163245070,15000,15000,15000,15000,202
|
|
20230830,122800,160215070,15010,15000,15010,15000,319
|
|
20230830,122700,155427880,15000,15000,15000,15000,224
|
|
20230830,122600,152067880,15000,15000,15000,15000,0
|
|
20230830,122500,152067880,15000,15010,15010,15000,168
|
|
20230830,122400,149547870,15010,15020,15020,15010,4
|
|
20230830,122300,149487800,15020,15010,15020,15000,847
|
|
20230830,122200,136774960,15020,15020,15020,15020,15
|
|
20230830,122100,136549660,15020,15020,15020,15020,2
|
|
20230830,122000,136519620,15010,15010,15020,15010,124
|
|
20230830,121900,134658280,15020,15030,15030,15020,193
|
|
20230830,121800,131758910,15030,15030,15030,15030,40
|
|
20230830,121700,131157710,15020,15020,15020,15020,72
|
|
20230830,121600,130076270,15020,15020,15020,15020,10
|
|
20230830,121500,129926070,15030,15020,15030,15020,125
|
|
20230830,121400,128048510,15010,15000,15010,15000,431
|
|
20230830,121300,121583450,15000,15000,15000,15000,10
|
|
20230830,121200,121433450,15000,14990,15000,14990,137
|
|
20230830,121100,119378930,15000,14990,15000,14990,139
|
|
20230830,121000,117295100,14980,14980,14980,14980,31
|
|
20230830,120900,116830720,14950,14940,14950,14940,52
|
|
20230830,120800,116053340,14940,14930,14940,14930,337
|
|
20230830,120700,111018580,14930,14930,14940,14930,25
|
|
20230830,120600,110645110,14940,14930,14940,14930,93
|
|
20230830,120500,109256610,14930,14930,14930,14930,42
|
|
20230830,120400,108629550,14940,14940,14940,14940,0
|
|
20230830,120300,108629550,14940,14940,14940,14940,0
|
|
20230830,120200,108629550,14940,14940,14940,14940,0
|
|
20230830,120100,108629550,14940,14940,14940,14940,0
|
|
20230830,120000,108629550,14940,14940,14940,14940,0
|
|
20230830,115900,108629550,14940,14940,14940,14940,2
|
|
20230830,115800,108599670,14940,14940,14940,14940,0
|
|
20230830,115700,108599670,14940,14940,14940,14940,0
|
|
20230830,115600,108599670,14940,14890,14940,14890,50
|
|
20230830,115500,107854220,14880,14880,14880,14880,1
|
|
20230830,115400,107839340,14880,14880,14880,14880,3
|
|
20230830,115300,107794700,14880,14880,14880,14880,3
|
|
20230830,115200,107750060,14880,14880,14880,14880,3
|
|
20230830,115100,107705420,14890,14890,14890,14890,50
|
|
20230830,115000,106960920,14890,14890,14890,14890,2
|
|
20230830,114900,106931140,14890,14890,14890,14890,3
|
|
20230830,114800,106886470,14880,14880,14880,14880,17
|
|
20230830,114700,106633510,14880,14880,14880,14880,8
|
|
20230830,114600,106514470,14880,14880,14880,14880,0
|
|
20230830,114500,106514470,14880,14870,14880,14860,104
|
|
20230830,114400,104968490,14870,14880,14880,14870,209
|
|
20230830,114300,101859270,14880,14880,14880,14880,13
|
|
20230830,114200,101665830,14880,14910,14910,14880,38
|
|
20230830,114100,101100090,14910,14910,14910,14910,0
|
|
20230830,114000,101100090,14910,14910,14910,14910,0
|
|
20230830,113900,101100090,14910,14910,14910,14910,43
|
|
20230830,113800,100458960,14890,14890,14890,14890,0
|
|
20230830,113700,100458960,14890,14890,14890,14890,0
|
|
20230830,113600,100458960,14890,14890,14890,14890,0
|
|
20230830,113500,100458960,14890,14890,14890,14890,0
|
|
20230830,113400,100458960,14890,14890,14890,14890,32
|
|
20230830,113300,99982480,14920,14920,14920,14920,0
|
|
20230830,113200,99982480,14920,14920,14920,14920,0
|
|
20230830,113100,99982480,14920,14920,14920,14920,0
|
|
20230830,113000,99982480,14920,14920,14920,14920,34
|
|
20230830,112900,99475200,14920,14920,14920,14920,0
|
|
20230830,112800,99475200,14920,14920,14920,14920,0
|
|
20230830,112700,99475200,14920,14920,14920,14920,0
|
|
20230830,112600,99475200,14920,14920,14920,14920,0
|
|
20230830,112500,99475200,14920,14920,14920,14920,0
|
|
20230830,112400,99475200,14920,14920,14920,14920,4
|
|
20230830,112300,99415520,14920,14920,14920,14920,0
|
|
20230830,112200,99415520,14920,14920,14920,14920,0
|
|
20230830,112100,99415520,14920,14920,14920,14920,0
|
|
20230830,112000,99415520,14920,14910,14920,14910,50
|
|
20230830,111900,98669540,14890,14890,14890,14890,0
|
|
20230830,111800,98669540,14890,14890,14890,14890,9
|
|
20230830,111700,98535530,14890,14890,14890,14890,0
|
|
20230830,111600,98535530,14890,14890,14890,14890,0
|
|
20230830,111500,98535530,14890,14890,14890,14890,0
|
|
20230830,111400,98535530,14890,14890,14890,14890,54
|
|
20230830,111300,97731470,14890,14890,14890,14890,3
|
|
20230830,111200,97686800,14880,14880,14880,14880,158
|
|
20230830,111100,95335760,14890,14890,14890,14890,0
|
|
20230830,111000,95335760,14890,14890,14890,14890,0
|
|
20230830,110900,95335760,14890,14890,14890,14890,1
|
|
20230830,110800,95320870,14890,14890,14890,14890,5
|
|
20230830,110700,95246420,14890,14890,14890,14890,5
|
|
20230830,110600,95171970,14890,14890,14890,14890,0
|
|
20230830,110500,95171970,14890,14880,14890,14880,3
|
|
20230830,110400,95127310,14880,14880,14880,14880,0
|
|
20230830,110300,95127310,14880,14880,14880,14880,18
|
|
20230830,110200,94859470,14880,14880,14880,14880,12
|
|
20230830,110100,94680910,14880,14900,14900,14880,682
|
|
20230830,110000,84531210,14880,14890,14890,14880,741
|
|
20230830,105900,73501770,14910,14910,14910,14910,0
|
|
20230830,105800,73501770,14910,14910,14910,14910,1
|
|
20230830,105700,73486860,14910,14910,14910,14910,0
|
|
20230830,105600,73486860,14910,14910,14910,14910,0
|
|
20230830,105500,73486860,14910,14910,14910,14910,17
|
|
20230830,105400,73233390,14930,14930,14930,14930,0
|
|
20230830,105300,73233390,14930,14890,14930,14890,12
|
|
20230830,105200,73054670,14890,14900,14900,14890,93
|
|
20230830,105100,71669870,14900,14910,14910,14900,26
|
|
20230830,105000,71282370,14890,14900,14900,14890,36
|
|
20230830,104900,70746310,14910,14910,14910,14910,10
|
|
20230830,104800,70597210,14930,14930,14930,14930,0
|
|
20230830,104700,70597210,14930,14930,14930,14930,0
|
|
20230830,104600,70597210,14930,14930,14930,14930,0
|
|
20230830,104500,70597210,14930,14930,14930,14930,1
|
|
20230830,104400,70582280,14920,14920,14920,14920,0
|
|
20230830,104300,70582280,14920,14920,14920,14920,4
|
|
20230830,104200,70522600,14920,14920,14920,14920,3
|
|
20230830,104100,70477840,14920,14980,14980,14900,21
|
|
20230830,104000,70164080,14890,14900,14900,14890,120
|
|
20230830,103900,68377270,14940,14940,14940,14940,5
|
|
20230830,103800,68302570,14940,14940,14940,14940,41
|
|
20230830,103700,67690030,14940,14930,14940,14930,10
|
|
20230830,103600,67540680,14930,14920,14930,14920,60
|
|
20230830,103500,66644980,14930,14930,14930,14930,10
|
|
20230830,103400,66495680,14930,14930,14930,14930,0
|
|
20230830,103300,66495680,14930,14930,14930,14930,0
|
|
20230830,103200,66495680,14930,14930,14930,14930,0
|
|
20230830,103100,66495680,14930,14930,14930,14930,10
|
|
20230830,103000,66346380,14940,14940,14940,14940,1
|
|
20230830,102900,66331440,14940,14940,14940,14940,1
|
|
20230830,102800,66316500,14890,14890,14890,14890,2
|
|
20230830,102700,66286720,14890,14890,14890,14890,0
|
|
20230830,102600,66286720,14890,14890,14890,14890,0
|
|
20230830,102500,66286720,14890,14940,14940,14890,102
|
|
20230830,102400,64767890,14940,14940,14940,14940,1
|
|
20230830,102300,64752950,14940,14940,14940,14940,0
|
|
20230830,102200,64752950,14940,14940,14940,14940,3
|
|
20230830,102100,64708130,14940,14970,14980,14940,38
|
|
20230830,102000,64139770,14980,14980,14980,14980,0
|
|
20230830,101900,64139770,14980,14980,14980,14980,10
|
|
20230830,101800,63989970,14980,14980,14980,14980,1
|
|
20230830,101700,63974990,14890,14890,14890,14890,0
|
|
20230830,101600,63974990,14890,14890,14890,14890,0
|
|
20230830,101500,63974990,14890,14920,14920,14890,491
|
|
20230830,101400,56657960,14890,14890,14890,14890,0
|
|
20230830,101300,56657960,14890,14890,14890,14890,0
|
|
20230830,101200,56657960,14890,14890,14890,14890,0
|
|
20230830,101100,56657960,14890,14890,14890,14890,0
|
|
20230830,101000,56657960,14890,14890,14890,14890,0
|
|
20230830,100900,56657960,14890,14890,14890,14890,0
|
|
20230830,100800,56657960,14890,14890,14890,14890,0
|
|
20230830,100700,56657960,14890,14970,14970,14890,136
|
|
20230830,100600,54632000,14950,14950,14950,14950,105
|
|
20230830,100500,53062250,14950,14980,14980,14950,241
|
|
20230830,100400,49454110,14980,14980,14980,14980,2
|
|
20230830,100300,49424150,14980,14980,14990,14980,37
|
|
20230830,100200,48869760,14980,14980,14980,14980,1
|
|
20230830,100100,48854780,14990,14990,14990,14990,1
|
|
20230830,100000,48839790,15000,15000,15000,15000,2
|
|
20230830,095900,48809790,14890,15000,15000,14890,107
|
|
20230830,095800,47205550,15000,15000,15000,15000,0
|
|
20230830,095700,47205550,15000,15000,15000,15000,0
|
|
20230830,095600,47205550,15000,15000,15000,15000,0
|
|
20230830,095500,47205550,15000,15000,15000,15000,0
|
|
20230830,095400,47205550,15000,14940,15000,14940,50
|
|
20230830,095300,46458190,14940,14910,14940,14880,268
|
|
20230830,095200,42465220,14890,14890,14890,14890,0
|
|
20230830,095100,42465220,14890,14890,14890,14890,0
|
|
20230830,095000,42465220,14890,14890,14890,14890,0
|
|
20230830,094900,42465220,14890,14890,14890,14890,1
|
|
20230830,094800,42450330,14890,14890,14890,14890,0
|
|
20230830,094700,42450330,14890,14900,14900,14890,70
|
|
20230830,094600,41407400,14900,14920,14930,14900,50
|
|
20230830,094500,40661650,14920,14930,14940,14920,114
|
|
20230830,094400,38958750,14950,14950,14950,14950,37
|
|
20230830,094300,38405600,14960,14960,14960,14950,12
|
|
20230830,094200,38226120,14950,14950,14950,14950,0
|
|
20230830,094100,38226120,14950,14950,14950,14950,200
|
|
20230830,094000,35236120,14950,14950,14950,14950,0
|
|
20230830,093900,35236120,14950,14950,14950,14950,2
|
|
20230830,093800,35206220,15000,15000,15000,15000,0
|
|
20230830,093700,35206220,15000,15000,15000,15000,2
|
|
20230830,093600,35176220,15000,15000,15000,15000,2
|
|
20230830,093500,35146220,15000,15000,15000,15000,52
|
|
20230830,093400,34366220,15000,15000,15000,15000,0
|
|
20230830,093300,34366220,15000,15000,15000,15000,1
|
|
20230830,093200,34351220,15000,15000,15000,15000,0
|
|
20230830,093100,34351220,15000,15000,15000,15000,7
|
|
20230830,093000,34246220,15000,15000,15000,15000,5
|
|
20230830,092900,34171220,15000,15010,15010,15000,34
|
|
20230830,092800,33661120,15010,15010,15010,15010,0
|
|
20230830,092700,33661120,15010,15010,15010,15010,20
|
|
20230830,092600,33360920,15020,14970,15030,14970,56
|
|
20230830,092500,32519810,14900,14900,14900,14900,0
|
|
20230830,092400,32519810,14900,14920,14920,14900,119
|
|
20230830,092300,30745810,14930,14950,14950,14930,51
|
|
20230830,092200,29983690,14950,14950,14950,14950,0
|
|
20230830,092100,29983690,14950,14950,14950,14950,0
|
|
20230830,092000,29983690,14950,14950,14950,14950,0
|
|
20230830,091900,29983690,14950,14950,14950,14950,30
|
|
20230830,091800,29535190,14950,14950,14950,14950,133
|
|
20230830,091700,27546840,14950,14950,14950,14950,900
|
|
20230830,091600,14091840,15020,15010,15020,15010,100
|
|
20230830,091500,12590000,15020,15000,15030,15000,19
|
|
20230830,091400,12304720,14930,14930,14930,14930,0
|
|
20230830,091300,12304720,14930,14950,14950,14930,50
|
|
20230830,091200,11558190,14900,14900,14900,14900,0
|
|
20230830,091100,11558190,14900,14900,14900,14900,0
|
|
20230830,091000,11558190,14900,14900,14900,14900,3
|
|
20230830,090900,11513490,15030,14900,15060,14900,154
|
|
20230830,090800,9197940,14900,14960,14960,14900,154
|
|
20230830,090700,6903160,14940,14940,14940,14940,0
|
|
20230830,090600,6903160,14940,14920,14940,14920,222
|
|
20230830,090500,3589200,14920,14920,14920,14920,43
|
|
20230830,090400,2947640,14930,14930,14930,14930,70
|
|
20230830,090300,1902540,14930,14940,14940,14930,22
|
|
20230830,090200,1573960,14940,14970,14970,14940,8
|
|
20230830,090100,1454230,14990,14990,14990,14990,1
|
|
20230830,090000,1439240,14990,15000,15000,14990,96
|