642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,193800,1751258970,14530,14530,14530,14530,0
|
|
20230828,193700,1751258970,14530,14530,14530,14530,0
|
|
20230828,193600,1751258970,14530,14530,14530,14530,0
|
|
20230828,193500,1751258970,14530,14530,14530,14530,0
|
|
20230828,193400,1751258970,14530,14530,14530,14530,0
|
|
20230828,193300,1751258970,14530,14530,14530,14530,0
|
|
20230828,193200,1751258970,14530,14530,14530,14530,0
|
|
20230828,193100,1751258970,14530,14530,14530,14530,0
|
|
20230828,193000,1751258970,14530,14530,14530,14530,0
|
|
20230828,192900,1751258970,14530,14530,14530,14530,0
|
|
20230828,192800,1751258970,14530,14530,14530,14530,0
|
|
20230828,192700,1751258970,14530,14530,14530,14530,0
|
|
20230828,192600,1751258970,14530,14530,14530,14530,0
|
|
20230828,192500,1751258970,14530,14530,14530,14530,0
|
|
20230828,192400,1751258970,14530,14530,14530,14530,0
|
|
20230828,192300,1751258970,14530,14530,14530,14530,0
|
|
20230828,192200,1751258970,14530,14530,14530,14530,0
|
|
20230828,192100,1751258970,14530,14530,14530,14530,0
|
|
20230828,192000,1751258970,14530,14530,14530,14530,0
|
|
20230828,191900,1751258970,14530,14530,14530,14530,0
|
|
20230828,191800,1751258970,14530,14530,14530,14530,0
|
|
20230828,191700,1751258970,14530,14530,14530,14530,0
|
|
20230828,191600,1751258970,14530,14530,14530,14530,0
|
|
20230828,191500,1751258970,14530,14530,14530,14530,0
|
|
20230828,191400,1751258970,14530,14530,14530,14530,0
|
|
20230828,191300,1751258970,14530,14530,14530,14530,0
|
|
20230828,191200,1751258970,14530,14530,14530,14530,0
|
|
20230828,191100,1751258970,14530,14530,14530,14530,0
|
|
20230828,191000,1751258970,14530,14530,14530,14530,0
|
|
20230828,190900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,190800,1751258970,14530,14530,14530,14530,0
|
|
20230828,190700,1751258970,14530,14530,14530,14530,0
|
|
20230828,190600,1751258970,14530,14530,14530,14530,0
|
|
20230828,190500,1751258970,14530,14530,14530,14530,0
|
|
20230828,190400,1751258970,14530,14530,14530,14530,0
|
|
20230828,190300,1751258970,14530,14530,14530,14530,0
|
|
20230828,190200,1751258970,14530,14530,14530,14530,0
|
|
20230828,190100,1751258970,14530,14530,14530,14530,0
|
|
20230828,190000,1751258970,14530,14530,14530,14530,0
|
|
20230828,185900,1751258970,14530,14530,14530,14530,0
|
|
20230828,185800,1751258970,14530,14530,14530,14530,0
|
|
20230828,185700,1751258970,14530,14530,14530,14530,0
|
|
20230828,185600,1751258970,14530,14530,14530,14530,0
|
|
20230828,185500,1751258970,14530,14530,14530,14530,0
|
|
20230828,185400,1751258970,14530,14530,14530,14530,0
|
|
20230828,185300,1751258970,14530,14530,14530,14530,0
|
|
20230828,185200,1751258970,14530,14530,14530,14530,0
|
|
20230828,185100,1751258970,14530,14530,14530,14530,0
|
|
20230828,185000,1751258970,14530,14530,14530,14530,0
|
|
20230828,184900,1751258970,14530,14530,14530,14530,0
|
|
20230828,184800,1751258970,14530,14530,14530,14530,0
|
|
20230828,184700,1751258970,14530,14530,14530,14530,0
|
|
20230828,184600,1751258970,14530,14530,14530,14530,0
|
|
20230828,184500,1751258970,14530,14530,14530,14530,0
|
|
20230828,184400,1751258970,14530,14530,14530,14530,0
|
|
20230828,184300,1751258970,14530,14530,14530,14530,0
|
|
20230828,184200,1751258970,14530,14530,14530,14530,0
|
|
20230828,184100,1751258970,14530,14530,14530,14530,0
|
|
20230828,184000,1751258970,14530,14530,14530,14530,0
|
|
20230828,183900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,183800,1751258970,14530,14530,14530,14530,0
|
|
20230828,183700,1751258970,14530,14530,14530,14530,0
|
|
20230828,183600,1751258970,14530,14530,14530,14530,0
|
|
20230828,183500,1751258970,14530,14530,14530,14530,0
|
|
20230828,183400,1751258970,14530,14530,14530,14530,0
|
|
20230828,183300,1751258970,14530,14530,14530,14530,0
|
|
20230828,183200,1751258970,14530,14530,14530,14530,0
|
|
20230828,183100,1751258970,14530,14530,14530,14530,0
|
|
20230828,183000,1751258970,14530,14530,14530,14530,0
|
|
20230828,182900,1751258970,14530,14530,14530,14530,0
|
|
20230828,182800,1751258970,14530,14530,14530,14530,0
|
|
20230828,182700,1751258970,14530,14530,14530,14530,0
|
|
20230828,182600,1751258970,14530,14530,14530,14530,0
|
|
20230828,182500,1751258970,14530,14530,14530,14530,0
|
|
20230828,182400,1751258970,14530,14530,14530,14530,0
|
|
20230828,182300,1751258970,14530,14530,14530,14530,0
|
|
20230828,182200,1751258970,14530,14530,14530,14530,0
|
|
20230828,182100,1751258970,14530,14530,14530,14530,0
|
|
20230828,182000,1751258970,14530,14530,14530,14530,0
|
|
20230828,181900,1751258970,14530,14530,14530,14530,0
|
|
20230828,181800,1751258970,14530,14530,14530,14530,0
|
|
20230828,181700,1751258970,14530,14530,14530,14530,0
|
|
20230828,181600,1751258970,14530,14530,14530,14530,0
|
|
20230828,181500,1751258970,14530,14530,14530,14530,0
|
|
20230828,181400,1751258970,14530,14530,14530,14530,0
|
|
20230828,181300,1751258970,14530,14530,14530,14530,0
|
|
20230828,181200,1751258970,14530,14530,14530,14530,0
|
|
20230828,181100,1751258970,14530,14530,14530,14530,0
|
|
20230828,181000,1751258970,14530,14530,14530,14530,0
|
|
20230828,180900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,180800,1751258970,14530,14530,14530,14530,0
|
|
20230828,180700,1751258970,14530,14530,14530,14530,0
|
|
20230828,180600,1751258970,14530,14530,14530,14530,0
|
|
20230828,180500,1751258970,14530,14530,14530,14530,0
|
|
20230828,180400,1751258970,14530,14530,14530,14530,0
|
|
20230828,180300,1751258970,14530,14530,14530,14530,0
|
|
20230828,180200,1751258970,14530,14530,14530,14530,0
|
|
20230828,180100,1751258970,14530,14530,14530,14530,0
|
|
20230828,180000,1751258970,14530,14530,14530,14530,0
|
|
20230828,175900,1751258970,14530,14530,14530,14530,0
|
|
20230828,175800,1751258970,14530,14530,14530,14530,0
|
|
20230828,175700,1751258970,14530,14530,14530,14530,0
|
|
20230828,175600,1751258970,14530,14530,14530,14530,0
|
|
20230828,175500,1751258970,14530,14530,14530,14530,0
|
|
20230828,175400,1751258970,14530,14530,14530,14530,0
|
|
20230828,175300,1751258970,14530,14530,14530,14530,0
|
|
20230828,175200,1751258970,14530,14530,14530,14530,0
|
|
20230828,175100,1751258970,14530,14530,14530,14530,0
|
|
20230828,175000,1751258970,14530,14530,14530,14530,0
|
|
20230828,174900,1751258970,14530,14530,14530,14530,0
|
|
20230828,174800,1751258970,14530,14530,14530,14530,0
|
|
20230828,174700,1751258970,14530,14530,14530,14530,0
|
|
20230828,174600,1751258970,14530,14530,14530,14530,0
|
|
20230828,174500,1751258970,14530,14530,14530,14530,0
|
|
20230828,174400,1751258970,14530,14530,14530,14530,0
|
|
20230828,174300,1751258970,14530,14530,14530,14530,0
|
|
20230828,174200,1751258970,14530,14530,14530,14530,0
|
|
20230828,174100,1751258970,14530,14530,14530,14530,0
|
|
20230828,174000,1751258970,14530,14530,14530,14530,0
|
|
20230828,173900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,173800,1751258970,14530,14530,14530,14530,0
|
|
20230828,173700,1751258970,14530,14530,14530,14530,0
|
|
20230828,173600,1751258970,14530,14530,14530,14530,0
|
|
20230828,173500,1751258970,14530,14530,14530,14530,0
|
|
20230828,173400,1751258970,14530,14530,14530,14530,0
|
|
20230828,173300,1751258970,14530,14530,14530,14530,0
|
|
20230828,173200,1751258970,14530,14530,14530,14530,0
|
|
20230828,173100,1751258970,14530,14530,14530,14530,0
|
|
20230828,173000,1751258970,14530,14530,14530,14530,0
|
|
20230828,172900,1751258970,14530,14530,14530,14530,0
|
|
20230828,172800,1751258970,14530,14530,14530,14530,0
|
|
20230828,172700,1751258970,14530,14530,14530,14530,0
|
|
20230828,172600,1751258970,14530,14530,14530,14530,0
|
|
20230828,172500,1751258970,14530,14530,14530,14530,0
|
|
20230828,172400,1751258970,14530,14530,14530,14530,0
|
|
20230828,172300,1751258970,14530,14530,14530,14530,0
|
|
20230828,172200,1751258970,14530,14530,14530,14530,0
|
|
20230828,172100,1751258970,14530,14530,14530,14530,0
|
|
20230828,172000,1751258970,14530,14530,14530,14530,0
|
|
20230828,171900,1751258970,14530,14530,14530,14530,0
|
|
20230828,171800,1751258970,14530,14530,14530,14530,0
|
|
20230828,171700,1751258970,14530,14530,14530,14530,0
|
|
20230828,171600,1751258970,14530,14530,14530,14530,0
|
|
20230828,171500,1751258970,14530,14530,14530,14530,0
|
|
20230828,171400,1751258970,14530,14530,14530,14530,0
|
|
20230828,171300,1751258970,14530,14530,14530,14530,0
|
|
20230828,171200,1751258970,14530,14530,14530,14530,0
|
|
20230828,171100,1751258970,14530,14530,14530,14530,0
|
|
20230828,171000,1751258970,14530,14530,14530,14530,0
|
|
20230828,170900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,170800,1751258970,14530,14530,14530,14530,0
|
|
20230828,170700,1751258970,14530,14530,14530,14530,0
|
|
20230828,170600,1751258970,14530,14530,14530,14530,0
|
|
20230828,170500,1751258970,14530,14530,14530,14530,0
|
|
20230828,170400,1751258970,14530,14530,14530,14530,0
|
|
20230828,170300,1751258970,14530,14530,14530,14530,0
|
|
20230828,170200,1751258970,14530,14530,14530,14530,0
|
|
20230828,170100,1751258970,14530,14530,14530,14530,0
|
|
20230828,170000,1751258970,14530,14530,14530,14530,0
|
|
20230828,165900,1751258970,14530,14530,14530,14530,0
|
|
20230828,165800,1751258970,14530,14530,14530,14530,0
|
|
20230828,165700,1751258970,14530,14530,14530,14530,0
|
|
20230828,165600,1751258970,14530,14530,14530,14530,0
|
|
20230828,165500,1751258970,14530,14530,14530,14530,0
|
|
20230828,165400,1751258970,14530,14530,14530,14530,0
|
|
20230828,165300,1751258970,14530,14530,14530,14530,0
|
|
20230828,165200,1751258970,14530,14530,14530,14530,0
|
|
20230828,165100,1751258970,14530,14530,14530,14530,0
|
|
20230828,165000,1751258970,14530,14530,14530,14530,0
|
|
20230828,164900,1751258970,14530,14530,14530,14530,0
|
|
20230828,164800,1751258970,14530,14530,14530,14530,0
|
|
20230828,164700,1751258970,14530,14530,14530,14530,0
|
|
20230828,164600,1751258970,14530,14530,14530,14530,0
|
|
20230828,164500,1751258970,14530,14530,14530,14530,0
|
|
20230828,164400,1751258970,14530,14530,14530,14530,0
|
|
20230828,164300,1751258970,14530,14530,14530,14530,0
|
|
20230828,164200,1751258970,14530,14530,14530,14530,0
|
|
20230828,164100,1751258970,14530,14530,14530,14530,0
|
|
20230828,164000,1751258970,14530,14530,14530,14530,0
|
|
20230828,163900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,163800,1751258970,14530,14530,14530,14530,0
|
|
20230828,163700,1751258970,14530,14530,14530,14530,0
|
|
20230828,163600,1751258970,14530,14530,14530,14530,0
|
|
20230828,163500,1751258970,14530,14530,14530,14530,0
|
|
20230828,163400,1751258970,14530,14530,14530,14530,0
|
|
20230828,163300,1751258970,14530,14530,14530,14530,0
|
|
20230828,163200,1751258970,14530,14530,14530,14530,0
|
|
20230828,163100,1751258970,14530,14530,14530,14530,0
|
|
20230828,163000,1751258970,14530,14530,14530,14530,0
|
|
20230828,162900,1751258970,14530,14530,14530,14530,0
|
|
20230828,162800,1751258970,14530,14530,14530,14530,0
|
|
20230828,162700,1751258970,14530,14530,14530,14530,0
|
|
20230828,162600,1751258970,14530,14530,14530,14530,0
|
|
20230828,162500,1751258970,14530,14530,14530,14530,0
|
|
20230828,162400,1751258970,14530,14530,14530,14530,0
|
|
20230828,162300,1751258970,14530,14530,14530,14530,0
|
|
20230828,162200,1751258970,14530,14530,14530,14530,0
|
|
20230828,162100,1751258970,14530,14530,14530,14530,0
|
|
20230828,162000,1751258970,14530,14530,14530,14530,0
|
|
20230828,161900,1751258970,14530,14530,14530,14530,0
|
|
20230828,161800,1751258970,14530,14530,14530,14530,0
|
|
20230828,161700,1751258970,14530,14530,14530,14530,0
|
|
20230828,161600,1751258970,14530,14530,14530,14530,0
|
|
20230828,161500,1751258970,14530,14530,14530,14530,0
|
|
20230828,161400,1751258970,14530,14530,14530,14530,0
|
|
20230828,161300,1751258970,14530,14530,14530,14530,0
|
|
20230828,161200,1751258970,14530,14530,14530,14530,0
|
|
20230828,161100,1751258970,14530,14530,14530,14530,0
|
|
20230828,161000,1751258970,14530,14530,14530,14530,0
|
|
20230828,160900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,160800,1751258970,14530,14530,14530,14530,0
|
|
20230828,160700,1751258970,14530,14530,14530,14530,0
|
|
20230828,160600,1751258970,14530,14530,14530,14530,0
|
|
20230828,160500,1751258970,14530,14530,14530,14530,0
|
|
20230828,160400,1751258970,14530,14530,14530,14530,0
|
|
20230828,160300,1751258970,14530,14530,14530,14530,0
|
|
20230828,160200,1751258970,14530,14530,14530,14530,0
|
|
20230828,160100,1751258970,14530,14530,14530,14530,0
|
|
20230828,160000,1751258970,14530,14530,14530,14530,0
|
|
20230828,155900,1751258970,14530,14530,14530,14530,0
|
|
20230828,155800,1751258970,14530,14530,14530,14530,0
|
|
20230828,155700,1751258970,14530,14530,14530,14530,0
|
|
20230828,155600,1751258970,14530,14530,14530,14530,0
|
|
20230828,155500,1751258970,14530,14530,14530,14530,0
|
|
20230828,155400,1751258970,14530,14530,14530,14530,0
|
|
20230828,155300,1751258970,14530,14530,14530,14530,0
|
|
20230828,155200,1751258970,14530,14530,14530,14530,0
|
|
20230828,155100,1751258970,14530,14530,14530,14530,0
|
|
20230828,155000,1751258970,14530,14530,14530,14530,0
|
|
20230828,154900,1751258970,14530,14530,14530,14530,0
|
|
20230828,154800,1751258970,14530,14530,14530,14530,0
|
|
20230828,154700,1751258970,14530,14530,14530,14530,0
|
|
20230828,154600,1751258970,14530,14530,14530,14530,0
|
|
20230828,154500,1751258970,14530,14530,14530,14530,0
|
|
20230828,154400,1751258970,14530,14530,14530,14530,0
|
|
20230828,154300,1751258970,14530,14530,14530,14530,0
|
|
20230828,154200,1751258970,14530,14530,14530,14530,0
|
|
20230828,154100,1751258970,14530,14530,14530,14530,0
|
|
20230828,154000,1751258970,14530,14530,14530,14530,0
|
|
20230828,153900,1751258970,14530,14530,14530,14530,3700
|
|
20230828,153800,1751258970,14530,14530,14530,14530,0
|
|
20230828,153700,1751258970,14530,14530,14530,14530,0
|
|
20230828,153600,1751258970,14530,14530,14530,14530,0
|
|
20230828,153500,1751258970,14530,14530,14530,14530,0
|
|
20230828,153400,1751258970,14530,14530,14530,14530,0
|
|
20230828,153300,1751258970,14530,14530,14530,14530,0
|
|
20230828,153200,1751258970,14530,14530,14530,14530,0
|
|
20230828,153100,1751258970,14530,14530,14530,14530,0
|
|
20230828,153000,1751258970,14530,14530,14530,14530,3700
|
|
20230828,152900,1697497970,14520,14520,14520,14520,0
|
|
20230828,152800,1697497970,14520,14520,14520,14520,0
|
|
20230828,152700,1697497970,14520,14520,14520,14520,0
|
|
20230828,152600,1697497970,14520,14520,14520,14520,0
|
|
20230828,152500,1697497970,14520,14520,14520,14520,0
|
|
20230828,152400,1697497970,14520,14520,14520,14520,0
|
|
20230828,152300,1697497970,14520,14520,14520,14520,0
|
|
20230828,152200,1697497970,14520,14520,14520,14520,0
|
|
20230828,152100,1697497970,14520,14520,14520,14520,0
|
|
20230828,152000,1697497970,14520,14520,14520,14520,0
|
|
20230828,151900,1697497970,14520,14510,14520,14490,361
|
|
20230828,151800,1692261270,14490,14510,14520,14490,304
|
|
20230828,151700,1687848150,14520,14510,14520,14510,479
|
|
20230828,151600,1680893760,14520,14510,14520,14510,128
|
|
20230828,151500,1679035740,14510,14500,14530,14470,2301
|
|
20230828,151400,1645648180,14490,14470,14490,14470,542
|
|
20230828,151300,1637802100,14460,14460,14470,14460,168
|
|
20230828,151200,1635372720,14460,14490,14490,14460,169
|
|
20230828,151100,1632926770,14500,14450,14500,14450,4500
|
|
20230828,151000,1567765320,14460,14460,14460,14460,49
|
|
20230828,150900,1567056780,14470,14470,14470,14400,11
|
|
20230828,150800,1566897930,14470,14470,14470,14470,1221
|
|
20230828,150700,1549230060,14470,14460,14470,14370,1143
|
|
20230828,150600,1532692700,14460,14350,14460,14350,896
|
|
20230828,150500,1519750890,14350,14420,14420,14350,352
|
|
20230828,150400,1514699620,14350,14370,14370,14350,213
|
|
20230828,150300,1511642030,14420,14400,14420,14400,3
|
|
20230828,150200,1511598800,14380,14390,14390,14380,8
|
|
20230828,150100,1511483710,14350,14350,14350,14350,0
|
|
20230828,150000,1511483710,14350,14420,14470,14350,2351
|
|
20230828,145900,1477590780,14410,14420,14420,14410,73
|
|
20230828,145800,1476538840,14420,14430,14430,14420,408
|
|
20230828,145700,1470655430,14430,14430,14430,14430,51
|
|
20230828,145600,1469919500,14450,14460,14470,14450,562
|
|
20230828,145500,1461793130,14470,14420,14470,14420,3254
|
|
20230828,145400,1414767100,14430,14390,14430,14390,1454
|
|
20230828,145300,1393824790,14390,14390,14400,14390,685
|
|
20230828,145200,1383963900,14380,14370,14380,14370,160
|
|
20230828,145100,1381663150,14370,14370,14380,14370,299
|
|
20230828,145000,1377364680,14370,14380,14380,14370,107
|
|
20230828,144900,1375826070,14380,14320,14380,14320,5598
|
|
20230828,144800,1295503320,14320,14320,14320,14320,5
|
|
20230828,144700,1295431720,14330,14330,14330,14330,3
|
|
20230828,144600,1295388730,14330,14330,14330,14330,0
|
|
20230828,144500,1295388730,14330,14330,14330,14330,0
|
|
20230828,144400,1295388730,14330,14330,14330,14330,10
|
|
20230828,144300,1295245430,14260,14260,14260,14260,0
|
|
20230828,144200,1295245430,14260,14260,14260,14260,0
|
|
20230828,144100,1295245430,14260,14260,14260,14260,101
|
|
20230828,144000,1293805170,14230,14230,14230,14230,0
|
|
20230828,143900,1293805170,14230,14330,14330,14230,807
|
|
20230828,143800,1282279490,14370,14370,14370,14370,42
|
|
20230828,143700,1281675950,14370,14370,14370,14370,0
|
|
20230828,143600,1281675950,14370,14390,14390,14240,956
|
|
20230828,143500,1267962900,14380,14380,14380,14380,32
|
|
20230828,143400,1267502740,14370,14380,14380,14370,419
|
|
20230828,143300,1261477590,14380,14360,14380,14360,747
|
|
20230828,143200,1250743150,14360,14360,14360,14360,1225
|
|
20230828,143100,1233152150,14360,14350,14360,14350,84
|
|
20230828,143000,1231945940,14360,14360,14360,14360,1
|
|
20230828,142900,1231931580,14360,14340,14360,14340,81
|
|
20230828,142800,1230769640,14340,14340,14340,14340,0
|
|
20230828,142700,1230769640,14340,14340,14340,14340,1560
|
|
20230828,142600,1208399240,14340,14360,14360,14340,2826
|
|
20230828,142500,1167873090,14370,14370,14370,14370,0
|
|
20230828,142400,1167873090,14370,14370,14370,14350,37
|
|
20230828,142300,1167341740,14350,14320,14360,14320,1224
|
|
20230828,142200,1149792540,14240,14290,14320,14240,2025
|
|
20230828,142100,1120821400,14300,14260,14300,14240,749
|
|
20230828,142000,1110125770,14270,14270,14270,14270,7
|
|
20230828,141900,1110025880,14270,14270,14290,14270,879
|
|
20230828,141800,1097473220,14270,14270,14270,14270,1
|
|
20230828,141700,1097458950,14260,14260,14260,14260,0
|
|
20230828,141600,1097458950,14260,14260,14260,14260,0
|
|
20230828,141500,1097458950,14260,14260,14260,14260,13
|
|
20230828,141400,1097273570,14270,14270,14270,14270,0
|
|
20230828,141300,1097273570,14270,14270,14270,14270,87
|
|
20230828,141200,1096032080,14290,14290,14290,14280,30
|
|
20230828,141100,1095603390,14290,14290,14290,14290,3
|
|
20230828,141000,1095560520,14290,14290,14290,14290,0
|
|
20230828,140900,1095560520,14290,14290,14290,14290,7
|
|
20230828,140800,1095460490,14250,14280,14280,14240,964
|
|
20230828,140700,1081718810,14290,14290,14290,14290,0
|
|
20230828,140600,1081718810,14290,14290,14290,14290,13
|
|
20230828,140500,1081533040,14290,14290,14290,14290,100
|
|
20230828,140400,1080104040,14290,14290,14290,14290,120
|
|
20230828,140300,1078389240,14300,14300,14300,14300,2
|
|
20230828,140200,1078360640,14300,14280,14300,14280,116
|
|
20230828,140100,1076703740,14280,14290,14290,14280,44
|
|
20230828,140000,1076075110,14300,14310,14310,14300,38
|
|
20230828,135900,1075531700,14320,14320,14320,14320,0
|
|
20230828,135800,1075531700,14320,14320,14330,14320,211
|
|
20230828,135700,1072510070,14320,14310,14320,14310,40
|
|
20230828,135600,1071937370,14320,14310,14320,14310,310
|
|
20230828,135500,1067501170,14310,14310,14310,14310,25
|
|
20230828,135400,1067143420,14310,14310,14310,14310,0
|
|
20230828,135300,1067143420,14310,14310,14310,14310,0
|
|
20230828,135200,1067143420,14310,14310,14310,14310,36
|
|
20230828,135100,1066628260,14310,14310,14310,14310,20
|
|
20230828,135000,1066342060,14320,14320,14320,14320,0
|
|
20230828,134900,1066342060,14320,14320,14320,14320,35
|
|
20230828,134800,1065840860,14320,14320,14320,14320,0
|
|
20230828,134700,1065840860,14320,14320,14320,14320,0
|
|
20230828,134600,1065840860,14320,14310,14320,14310,60
|
|
20230828,134500,1064982230,14300,14290,14300,14290,35
|
|
20230828,134400,1064481800,14300,14300,14300,14300,5
|
|
20230828,134300,1064410300,14300,14300,14300,14300,9
|
|
20230828,134200,1064281600,14300,14300,14300,14300,38
|
|
20230828,134100,1063738200,14300,14290,14300,14290,71
|
|
20230828,134000,1062723080,14290,14290,14290,14290,14
|
|
20230828,133900,1062523020,14290,14300,14300,14290,53
|
|
20230828,133800,1061765600,14300,14300,14300,14300,2
|
|
20230828,133700,1061737000,14300,14300,14300,14300,49
|
|
20230828,133600,1061036300,14300,14310,14310,14300,53
|
|
20230828,133500,1060278000,14320,14330,14330,14320,128
|
|
20230828,133400,1058444630,14330,14330,14330,14330,22
|
|
20230828,133300,1058129370,14340,14340,14340,14340,2732
|
|
20230828,133200,1018952490,14340,14340,14350,14340,463
|
|
20230828,133100,1012312730,14340,14340,14340,14340,28
|
|
20230828,133000,1011911210,14350,14350,14350,14350,1
|
|
20230828,132900,1011896860,14350,14350,14350,14350,35
|
|
20230828,132800,1011394610,14350,14360,14360,14350,5
|
|
20230828,132700,1011322830,14360,14360,14360,14360,6
|
|
20230828,132600,1011236670,14350,14350,14350,14350,271
|
|
20230828,132500,1007347820,14350,14320,14350,14320,899
|
|
20230828,132400,994459170,14320,14310,14330,14310,159
|
|
20230828,132300,992181520,14320,14320,14320,14310,347
|
|
20230828,132200,987212910,14320,14320,14320,14310,123
|
|
20230828,132100,985452290,14320,14310,14320,14300,454
|
|
20230828,132000,978953640,14300,14260,14300,14260,1490
|
|
20230828,131900,957681610,14260,14260,14260,14260,4
|
|
20230828,131800,957624570,14260,14260,14260,14260,100
|
|
20230828,131700,956198570,14250,14250,14250,14250,0
|
|
20230828,131600,956198570,14250,14260,14260,14250,50
|
|
20230828,131500,955485930,14250,14250,14270,14250,23
|
|
20230828,131400,955157860,14250,14270,14270,14250,47
|
|
20230828,131300,954487770,14270,14270,14270,14270,265
|
|
20230828,131200,950706220,14270,14260,14270,14240,183
|
|
20230828,131100,948096920,14260,14250,14260,14250,37
|
|
20230828,131000,947569430,14250,14250,14250,14250,4
|
|
20230828,130900,947512430,14240,14210,14240,14190,104
|
|
20230828,130800,946033120,14210,14210,14210,14210,453
|
|
20230828,130700,939595990,14210,14220,14220,14210,277
|
|
20230828,130600,935657110,14250,14250,14250,14250,20
|
|
20230828,130500,935372110,14260,14260,14260,14260,0
|
|
20230828,130400,935372110,14260,14260,14260,14260,0
|
|
20230828,130300,935372110,14260,14260,14260,14260,0
|
|
20230828,130200,935372110,14260,14260,14260,14260,0
|
|
20230828,130100,935372110,14260,14260,14260,14260,0
|
|
20230828,130000,935372110,14260,14260,14260,14260,2
|
|
20230828,125900,935343590,14220,14260,14260,14220,418
|
|
20230828,125800,929387270,14260,14260,14260,14260,0
|
|
20230828,125700,929387270,14260,14260,14260,14260,10
|
|
20230828,125600,929244670,14260,14260,14260,14260,71
|
|
20230828,125500,928232210,14220,14220,14220,14220,0
|
|
20230828,125400,928232210,14220,14260,14260,14220,3
|
|
20230828,125300,928189470,14220,14240,14250,14220,356
|
|
20230828,125200,923121010,14240,14240,14240,14240,3
|
|
20230828,125100,923078290,14230,14240,14240,14230,51
|
|
20230828,125000,922352060,14240,14240,14240,14240,5
|
|
20230828,124900,922280860,14230,14230,14230,14230,10
|
|
20230828,124800,922138560,14230,14230,14230,14230,111
|
|
20230828,124700,920559030,14230,14230,14230,14230,2
|
|
20230828,124600,920530570,14230,14230,14230,14230,23
|
|
20230828,124500,920203280,14230,14230,14230,14230,0
|
|
20230828,124400,920203280,14230,14230,14230,14230,200
|
|
20230828,124300,917357280,14230,14230,14230,14230,5
|
|
20230828,124200,917286130,14240,14240,14240,14240,0
|
|
20230828,124100,917286130,14240,14240,14240,14240,50
|
|
20230828,124000,916574130,14240,14240,14240,14240,0
|
|
20230828,123900,916574130,14240,14240,14240,14240,0
|
|
20230828,123800,916574130,14240,14240,14240,14240,5
|
|
20230828,123700,916502930,14240,14240,14240,14240,0
|
|
20230828,123600,916502930,14240,14210,14240,14210,9
|
|
20230828,123500,916375010,14200,14200,14200,14200,54
|
|
20230828,123400,915608210,14200,14200,14200,14200,0
|
|
20230828,123300,915608210,14200,14200,14200,14200,79
|
|
20230828,123200,914486410,14200,14200,14200,14200,0
|
|
20230828,123100,914486410,14200,14210,14210,14200,607
|
|
20230828,123000,905862290,14210,14250,14250,14210,2
|
|
20230828,122900,905833830,14260,14260,14260,14260,0
|
|
20230828,122800,905833830,14260,14210,14260,14210,52
|
|
20230828,122700,905094860,14210,14210,14210,14210,165
|
|
20230828,122600,902750210,14210,14210,14210,14210,0
|
|
20230828,122500,902750210,14210,14210,14210,14210,5
|
|
20230828,122400,902679160,14210,14210,14210,14210,5
|
|
20230828,122300,902608110,14270,14270,14270,14270,0
|
|
20230828,122200,902608110,14270,14270,14270,14270,0
|
|
20230828,122100,902608110,14270,14270,14270,14270,1
|
|
20230828,122000,902593840,14200,14200,14200,14200,15
|
|
20230828,121900,902380840,14270,14270,14270,14270,0
|
|
20230828,121800,902380840,14270,14270,14270,14270,250
|
|
20230828,121700,898813340,14200,14230,14230,14200,36
|
|
20230828,121600,898301570,14240,14280,14280,14240,3
|
|
20230828,121500,898258800,14250,14250,14250,14250,81
|
|
20230828,121400,897104550,14270,14270,14270,14270,544
|
|
20230828,121300,889341670,14270,14270,14270,14270,1
|
|
20230828,121200,889327400,14270,14270,14270,14270,0
|
|
20230828,121100,889327400,14270,14270,14270,14270,0
|
|
20230828,121000,889327400,14270,14270,14270,14270,11
|
|
20230828,120900,889170430,14270,14270,14270,14270,0
|
|
20230828,120800,889170430,14270,14270,14270,14270,0
|
|
20230828,120700,889170430,14270,14270,14270,14270,7
|
|
20230828,120600,889070540,14270,14260,14270,14260,9
|
|
20230828,120500,888942120,14270,14310,14310,14270,26
|
|
20230828,120400,888570420,14270,14270,14270,14270,15
|
|
20230828,120300,888356370,14300,14300,14300,14300,5
|
|
20230828,120200,888284870,14300,14300,14300,14300,78
|
|
20230828,120100,887169470,14320,14320,14320,14320,0
|
|
20230828,120000,887169470,14320,14320,14320,14320,1
|
|
20230828,115900,887155150,14320,14320,14320,14320,37
|
|
20230828,115800,886625310,14310,14300,14310,14300,139
|
|
20230828,115700,884637590,14280,14280,14280,14280,659
|
|
20230828,115600,875227070,14280,14280,14280,14280,1
|
|
20230828,115500,875212790,14270,14270,14270,14270,1
|
|
20230828,115400,875198520,14300,14280,14300,14280,311
|
|
20230828,115300,870757100,14270,14270,14270,14270,50
|
|
20230828,115200,870043600,14270,14270,14270,14270,5
|
|
20230828,115100,869972250,14270,14270,14270,14270,0
|
|
20230828,115000,869972250,14270,14270,14270,14270,16
|
|
20230828,114900,869743930,14270,14270,14270,14270,0
|
|
20230828,114800,869743930,14270,14270,14270,14270,5
|
|
20230828,114700,869672580,14270,14270,14270,14270,0
|
|
20230828,114600,869672580,14270,14260,14270,14260,51
|
|
20230828,114500,868944860,14260,14260,14270,14260,16
|
|
20230828,114400,868716690,14250,14250,14250,14250,40
|
|
20230828,114300,868146690,14250,14250,14250,14250,121
|
|
20230828,114200,866422440,14250,14250,14250,14250,37
|
|
20230828,114100,865895190,14250,14250,14250,14250,0
|
|
20230828,114000,865895190,14250,14250,14250,14250,71
|
|
20230828,113900,864883440,14250,14250,14250,14250,0
|
|
20230828,113800,864883440,14250,14250,14250,14250,0
|
|
20230828,113700,864883440,14250,14280,14280,14250,144
|
|
20230828,113600,862827720,14270,14250,14270,14250,71
|
|
20230828,113500,861814590,14240,14240,14240,14240,376
|
|
20230828,113400,856460350,14240,14240,14240,14240,468
|
|
20230828,113300,849796030,14240,14250,14250,14230,185
|
|
20230828,113200,847160520,14240,14240,14240,14240,0
|
|
20230828,113100,847160520,14240,14240,14240,14240,0
|
|
20230828,113000,847160520,14240,14240,14240,14240,100
|
|
20230828,112900,845736520,14250,14250,14250,14250,161
|
|
20230828,112800,843442270,14280,14280,14280,14280,1
|
|
20230828,112700,843427990,14280,14280,14280,14280,2
|
|
20230828,112600,843399430,14240,14290,14290,14240,151
|
|
20230828,112500,841249140,14240,14230,14240,14180,1492
|
|
20230828,112400,820047940,14240,14240,14240,14240,43
|
|
20230828,112300,819435620,14240,14270,14270,14240,352
|
|
20230828,112200,814421280,14270,14280,14280,14270,2
|
|
20230828,112100,814392730,14290,14300,14300,14290,196
|
|
20230828,112000,811591880,14290,14290,14290,14290,98
|
|
20230828,111900,810191460,14290,14290,14290,14290,208
|
|
20230828,111800,807219140,14300,14300,14300,14300,14
|
|
20230828,111700,807018940,14320,14320,14320,14320,30
|
|
20230828,111600,806589340,14320,14300,14320,14300,1042
|
|
20230828,111500,791678460,14300,14300,14300,14280,6
|
|
20230828,111400,791592720,14280,14290,14300,14280,137
|
|
20230828,111300,789635160,14290,14280,14290,14280,44
|
|
20230828,111200,789006430,14290,14290,14290,14290,123
|
|
20230828,111100,787248760,14290,14290,14290,14290,7
|
|
20230828,111000,787148730,14290,14300,14300,14290,55
|
|
20230828,110900,786362260,14300,14310,14310,14300,122
|
|
20230828,110800,784616740,14310,14310,14310,14290,126
|
|
20230828,110700,782815020,14310,14330,14330,14310,74
|
|
20230828,110600,781755290,14300,14320,14320,14300,15
|
|
20230828,110500,781540710,14330,14330,14330,14330,11
|
|
20230828,110400,781383080,14340,14340,14340,14340,0
|
|
20230828,110300,781383080,14340,14340,14340,14340,11
|
|
20230828,110200,781225340,14340,14340,14340,14330,72
|
|
20230828,110100,780193560,14340,14340,14340,14340,40
|
|
20230828,110000,779619960,14340,14330,14340,14320,656
|
|
20230828,105900,770219940,14330,14340,14340,14330,259
|
|
20230828,105800,766508450,14330,14330,14340,14330,61
|
|
20230828,105700,765634310,14330,14330,14330,14330,18
|
|
20230828,105600,765376370,14330,14330,14330,14330,20
|
|
20230828,105500,765089770,14330,14320,14330,14310,511
|
|
20230828,105400,757771160,14310,14310,14310,14310,0
|
|
20230828,105300,757771160,14310,14310,14310,14300,127
|
|
20230828,105200,755954790,14280,14280,14280,14280,3
|
|
20230828,105100,755911950,14270,14390,14390,14270,152
|
|
20230828,105000,753735710,14390,14310,14390,14300,1584
|
|
20230828,104900,731004150,14340,14340,14340,14340,0
|
|
20230828,104800,731004150,14340,14340,14340,14340,70
|
|
20230828,104700,730000350,14340,14310,14340,14310,10
|
|
20230828,104600,729857220,14300,14310,14330,14300,191
|
|
20230828,104500,727121390,14330,14280,14330,14280,1130
|
|
20230828,104400,710963720,14280,14280,14280,14280,761
|
|
20230828,104300,700096640,14280,14280,14290,14280,1018
|
|
20230828,104200,685556680,14280,14250,14280,14250,11
|
|
20230828,104100,685399900,14250,14250,14250,14250,114
|
|
20230828,104000,683775400,14200,14200,14200,14200,50
|
|
20230828,103900,683065400,14200,14220,14220,14200,5
|
|
20230828,103800,682994370,14230,14250,14250,14230,7
|
|
20230828,103700,682894650,14260,14260,14260,14260,1624
|
|
20230828,103600,659736410,14260,14280,14280,14260,207
|
|
20230828,103500,656784490,14260,14220,14260,14200,1025
|
|
20230828,103400,642217700,14220,14230,14260,14220,33
|
|
20230828,103300,641748240,14260,14260,14290,14230,4488
|
|
20230828,103200,577689390,14270,14300,14300,14270,420
|
|
20230828,103100,571691950,14300,14260,14300,14260,379
|
|
20230828,103000,566275480,14260,14240,14300,14240,1144
|
|
20230828,102900,549940860,14230,14230,14230,14230,131
|
|
20230828,102800,548076730,14240,14240,14240,14230,133
|
|
20230828,102700,546182880,14240,14230,14250,14230,1912
|
|
20230828,102600,518960450,14220,14160,14220,14140,2211
|
|
20230828,102500,487583350,14170,14170,14170,14170,0
|
|
20230828,102400,487583350,14170,14150,14170,14150,613
|
|
20230828,102300,478903570,14140,14140,14140,14140,60
|
|
20230828,102200,478055170,14140,14140,14140,14140,0
|
|
20230828,102100,478055170,14140,14140,14140,14140,10
|
|
20230828,102000,477913770,14140,14140,14140,14140,8
|
|
20230828,101900,477800650,14110,14110,14110,14110,1
|
|
20230828,101800,477786540,14130,14140,14140,14130,263
|
|
20230828,101700,474070340,14150,14130,14150,14130,266
|
|
20230828,101600,470310190,14120,14130,14130,14120,47
|
|
20230828,101500,469646290,14130,14130,14130,14130,1
|
|
20230828,101400,469632160,14110,14110,14110,14110,0
|
|
20230828,101300,469632160,14110,14080,14110,14080,162
|
|
20230828,101200,467346670,14130,14130,14130,14130,0
|
|
20230828,101100,467346670,14130,14130,14130,14130,1
|
|
20230828,101000,467332540,14130,14130,14130,14130,5
|
|
20230828,100900,467261890,14130,14130,14140,14080,205
|
|
20230828,100800,464368030,14140,14130,14140,14130,56
|
|
20230828,100700,463576700,14130,14130,14130,14130,319
|
|
20230828,100600,459069230,14130,14130,14130,14130,1
|
|
20230828,100500,459055100,14110,14090,14110,14090,62
|
|
20230828,100400,458180740,14080,14080,14080,14080,251
|
|
20230828,100300,454646660,14080,14090,14090,14080,409
|
|
20230828,100200,448884520,14090,14090,14090,14090,7
|
|
20230828,100100,448785890,14100,14090,14100,14090,50
|
|
20230828,100000,448080940,14080,14080,14080,14080,468
|
|
20230828,095900,441491500,14080,14060,14080,14060,48
|
|
20230828,095800,440816600,14060,14040,14060,14040,16
|
|
20230828,095700,440591660,14080,14080,14080,14080,0
|
|
20230828,095600,440591660,14080,14050,14080,14050,710
|
|
20230828,095500,430594890,14050,14080,14080,14050,372
|
|
20230828,095400,425365590,14090,14100,14100,14090,22
|
|
20230828,095300,425055510,14090,14100,14100,14090,301
|
|
20230828,095200,420814400,14100,14130,14130,14100,140
|
|
20230828,095100,418839530,14140,14140,14140,14130,205
|
|
20230828,095000,415940840,14140,14150,14150,14140,6
|
|
20230828,094900,415855990,14150,14150,14150,14150,18
|
|
20230828,094800,415601290,14160,14150,14160,14060,105
|
|
20230828,094700,414121200,14170,14170,14170,14170,658
|
|
20230828,094600,404797340,14170,14080,14170,14060,1549
|
|
20230828,094500,382912870,14070,14070,14070,14070,38
|
|
20230828,094400,382378210,14040,14040,14040,14040,50
|
|
20230828,094300,381676210,14070,14070,14070,14070,63
|
|
20230828,094200,380789800,14070,14070,14080,14070,212
|
|
20230828,094100,377806910,14080,14080,14080,14070,511
|
|
20230828,094000,370612040,14070,14080,14080,14070,60
|
|
20230828,093900,369767440,14080,14080,14080,14080,102
|
|
20230828,093800,368331280,14070,14070,14080,14070,334
|
|
20230828,093700,363629290,14010,14080,14080,14010,57
|
|
20230828,093600,362826940,14080,14000,14080,14000,288
|
|
20230828,093500,358794540,14000,14040,14090,13950,483
|
|
20230828,093400,352037960,14090,14090,14090,14040,523
|
|
20230828,093300,344668990,14090,14040,14120,14040,2424
|
|
20230828,093200,310518170,14040,13970,14040,13970,903
|
|
20230828,093100,297873140,13970,13960,13970,13960,182
|
|
20230828,093000,295332400,13960,13960,13970,13960,288
|
|
20230828,092900,291310640,13960,13960,13960,13960,53
|
|
20230828,092800,290570760,13970,13940,13970,13940,1011
|
|
20230828,092700,276453490,13910,13910,13910,13910,245
|
|
20230828,092600,273045540,13910,13870,13950,13870,142
|
|
20230828,092500,271065550,13870,13900,13900,13870,50
|
|
20230828,092400,270370640,13960,13900,13960,13900,67
|
|
20230828,092300,269437120,13900,13970,13970,13900,818
|
|
20230828,092200,258056000,13950,13900,13960,13900,2310
|
|
20230828,092100,225891380,13900,13870,13900,13870,106
|
|
20230828,092000,224421130,13870,13860,13870,13860,482
|
|
20230828,091900,217736900,13810,13820,13860,13810,1112
|
|
20230828,091800,202369430,13900,13880,13900,13880,390
|
|
20230828,091700,196952390,13890,13870,13890,13820,165
|
|
20230828,091600,194663240,13820,13840,13890,13820,423
|
|
20230828,091500,188808880,13910,13820,13920,13820,511
|
|
20230828,091400,181746470,13820,13810,13820,13810,25
|
|
20230828,091300,181401170,13930,13870,13940,13870,13
|
|
20230828,091200,181220370,13870,13870,13870,13870,20
|
|
20230828,091100,180942970,13730,14000,14060,13730,2516
|
|
20230828,091000,146027920,14000,13930,14000,13930,1635
|
|
20230828,090900,123185240,13850,13940,13940,13850,15
|
|
20230828,090800,122976590,13840,13880,13890,13840,798
|
|
20230828,090700,111915580,13890,13960,13960,13890,583
|
|
20230828,090600,103803240,13960,13940,14000,13940,306
|
|
20230828,090500,99524210,13890,13890,14000,13890,1434
|
|
20230828,090400,79550500,13900,13730,13900,13700,2500
|
|
20230828,090300,45023850,13730,13670,13730,13670,1253
|
|
20230828,090200,27852440,13670,13670,13670,13670,30
|
|
20230828,090100,27442340,13680,13680,13680,13680,7
|
|
20230828,090000,27346580,13680,13570,13680,13550,2012
|