615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191200,253667450,13820,13820,13820,13820,1646
|
|
20230830,191100,253667450,13820,13820,13820,13820,0
|
|
20230830,191000,253667450,13820,13820,13820,13820,0
|
|
20230830,190900,253667450,13820,13820,13820,13820,0
|
|
20230830,190800,253667450,13820,13820,13820,13820,0
|
|
20230830,190700,253667450,13820,13820,13820,13820,0
|
|
20230830,190600,253667450,13820,13820,13820,13820,0
|
|
20230830,190500,253667450,13820,13820,13820,13820,0
|
|
20230830,190400,253667450,13820,13820,13820,13820,0
|
|
20230830,190300,253667450,13820,13820,13820,13820,0
|
|
20230830,190200,253667450,13820,13820,13820,13820,0
|
|
20230830,190100,253667450,13820,13820,13820,13820,0
|
|
20230830,190000,253667450,13820,13820,13820,13820,0
|
|
20230830,185900,253667450,13820,13820,13820,13820,0
|
|
20230830,185800,253667450,13820,13820,13820,13820,0
|
|
20230830,185700,253667450,13820,13820,13820,13820,0
|
|
20230830,185600,253667450,13820,13820,13820,13820,0
|
|
20230830,185500,253667450,13820,13820,13820,13820,0
|
|
20230830,185400,253667450,13820,13820,13820,13820,0
|
|
20230830,185300,253667450,13820,13820,13820,13820,0
|
|
20230830,185200,253667450,13820,13820,13820,13820,0
|
|
20230830,185100,253667450,13820,13820,13820,13820,0
|
|
20230830,185000,253667450,13820,13820,13820,13820,0
|
|
20230830,184900,253667450,13820,13820,13820,13820,0
|
|
20230830,184800,253667450,13820,13820,13820,13820,0
|
|
20230830,184700,253667450,13820,13820,13820,13820,0
|
|
20230830,184600,253667450,13820,13820,13820,13820,0
|
|
20230830,184500,253667450,13820,13820,13820,13820,0
|
|
20230830,184400,253667450,13820,13820,13820,13820,0
|
|
20230830,184300,253667450,13820,13820,13820,13820,0
|
|
20230830,184200,253667450,13820,13820,13820,13820,1646
|
|
20230830,184100,253667450,13820,13820,13820,13820,0
|
|
20230830,184000,253667450,13820,13820,13820,13820,0
|
|
20230830,183900,253667450,13820,13820,13820,13820,0
|
|
20230830,183800,253667450,13820,13820,13820,13820,0
|
|
20230830,183700,253667450,13820,13820,13820,13820,0
|
|
20230830,183600,253667450,13820,13820,13820,13820,0
|
|
20230830,183500,253667450,13820,13820,13820,13820,0
|
|
20230830,183400,253667450,13820,13820,13820,13820,0
|
|
20230830,183300,253667450,13820,13820,13820,13820,0
|
|
20230830,183200,253667450,13820,13820,13820,13820,0
|
|
20230830,183100,253667450,13820,13820,13820,13820,0
|
|
20230830,183000,253667450,13820,13820,13820,13820,0
|
|
20230830,182900,253667450,13820,13820,13820,13820,0
|
|
20230830,182800,253667450,13820,13820,13820,13820,0
|
|
20230830,182700,253667450,13820,13820,13820,13820,0
|
|
20230830,182600,253667450,13820,13820,13820,13820,0
|
|
20230830,182500,253667450,13820,13820,13820,13820,0
|
|
20230830,182400,253667450,13820,13820,13820,13820,0
|
|
20230830,182300,253667450,13820,13820,13820,13820,0
|
|
20230830,182200,253667450,13820,13820,13820,13820,0
|
|
20230830,182100,253667450,13820,13820,13820,13820,0
|
|
20230830,182000,253667450,13820,13820,13820,13820,0
|
|
20230830,181900,253667450,13820,13820,13820,13820,0
|
|
20230830,181800,253667450,13820,13820,13820,13820,0
|
|
20230830,181700,253667450,13820,13820,13820,13820,0
|
|
20230830,181600,253667450,13820,13820,13820,13820,0
|
|
20230830,181500,253667450,13820,13820,13820,13820,0
|
|
20230830,181400,253667450,13820,13820,13820,13820,0
|
|
20230830,181300,253667450,13820,13820,13820,13820,0
|
|
20230830,181200,253667450,13820,13820,13820,13820,1646
|
|
20230830,181100,253667450,13820,13820,13820,13820,0
|
|
20230830,181000,253667450,13820,13820,13820,13820,0
|
|
20230830,180900,253667450,13820,13820,13820,13820,0
|
|
20230830,180800,253667450,13820,13820,13820,13820,0
|
|
20230830,180700,253667450,13820,13820,13820,13820,0
|
|
20230830,180600,253667450,13820,13820,13820,13820,0
|
|
20230830,180500,253667450,13820,13820,13820,13820,0
|
|
20230830,180400,253667450,13820,13820,13820,13820,0
|
|
20230830,180300,253667450,13820,13820,13820,13820,0
|
|
20230830,180200,253667450,13820,13820,13820,13820,0
|
|
20230830,180100,253667450,13820,13820,13820,13820,0
|
|
20230830,180000,253667450,13820,13820,13820,13820,0
|
|
20230830,175900,253667450,13820,13820,13820,13820,0
|
|
20230830,175800,253667450,13820,13820,13820,13820,0
|
|
20230830,175700,253667450,13820,13820,13820,13820,0
|
|
20230830,175600,253667450,13820,13820,13820,13820,0
|
|
20230830,175500,253667450,13820,13820,13820,13820,0
|
|
20230830,175400,253667450,13820,13820,13820,13820,0
|
|
20230830,175300,253667450,13820,13820,13820,13820,0
|
|
20230830,175200,253667450,13820,13820,13820,13820,0
|
|
20230830,175100,253667450,13820,13820,13820,13820,0
|
|
20230830,175000,253667450,13820,13820,13820,13820,0
|
|
20230830,174900,253667450,13820,13820,13820,13820,0
|
|
20230830,174800,253667450,13820,13820,13820,13820,0
|
|
20230830,174700,253667450,13820,13820,13820,13820,0
|
|
20230830,174600,253667450,13820,13820,13820,13820,0
|
|
20230830,174500,253667450,13820,13820,13820,13820,0
|
|
20230830,174400,253667450,13820,13820,13820,13820,0
|
|
20230830,174300,253667450,13820,13820,13820,13820,0
|
|
20230830,174200,253667450,13820,13820,13820,13820,1646
|
|
20230830,174100,253667450,13820,13820,13820,13820,0
|
|
20230830,174000,253667450,13820,13820,13820,13820,0
|
|
20230830,173900,253667450,13820,13820,13820,13820,0
|
|
20230830,173800,253667450,13820,13820,13820,13820,0
|
|
20230830,173700,253667450,13820,13820,13820,13820,0
|
|
20230830,173600,253667450,13820,13820,13820,13820,0
|
|
20230830,173500,253667450,13820,13820,13820,13820,0
|
|
20230830,173400,253667450,13820,13820,13820,13820,0
|
|
20230830,173300,253667450,13820,13820,13820,13820,0
|
|
20230830,173200,253667450,13820,13820,13820,13820,0
|
|
20230830,173100,253667450,13820,13820,13820,13820,0
|
|
20230830,173000,253667450,13820,13820,13820,13820,0
|
|
20230830,172900,253667450,13820,13820,13820,13820,0
|
|
20230830,172800,253667450,13820,13820,13820,13820,0
|
|
20230830,172700,253667450,13820,13820,13820,13820,0
|
|
20230830,172600,253667450,13820,13820,13820,13820,0
|
|
20230830,172500,253667450,13820,13820,13820,13820,0
|
|
20230830,172400,253667450,13820,13820,13820,13820,0
|
|
20230830,172300,253667450,13820,13820,13820,13820,0
|
|
20230830,172200,253667450,13820,13820,13820,13820,0
|
|
20230830,172100,253667450,13820,13820,13820,13820,0
|
|
20230830,172000,253667450,13820,13820,13820,13820,0
|
|
20230830,171900,253667450,13820,13820,13820,13820,0
|
|
20230830,171800,253667450,13820,13820,13820,13820,0
|
|
20230830,171700,253667450,13820,13820,13820,13820,0
|
|
20230830,171600,253667450,13820,13820,13820,13820,0
|
|
20230830,171500,253667450,13820,13820,13820,13820,0
|
|
20230830,171400,253667450,13820,13820,13820,13820,0
|
|
20230830,171300,253667450,13820,13820,13820,13820,0
|
|
20230830,171200,253667450,13820,13820,13820,13820,1646
|
|
20230830,171100,253667450,13820,13820,13820,13820,0
|
|
20230830,171000,253667450,13820,13820,13820,13820,0
|
|
20230830,170900,253667450,13820,13820,13820,13820,0
|
|
20230830,170800,253667450,13820,13820,13820,13820,0
|
|
20230830,170700,253667450,13820,13820,13820,13820,0
|
|
20230830,170600,253667450,13820,13820,13820,13820,0
|
|
20230830,170500,253667450,13820,13820,13820,13820,0
|
|
20230830,170400,253667450,13820,13820,13820,13820,0
|
|
20230830,170300,253667450,13820,13820,13820,13820,0
|
|
20230830,170200,253667450,13820,13820,13820,13820,0
|
|
20230830,170100,253667450,13820,13820,13820,13820,0
|
|
20230830,170000,253667450,13820,13820,13820,13820,0
|
|
20230830,165900,253667450,13820,13820,13820,13820,0
|
|
20230830,165800,253667450,13820,13820,13820,13820,0
|
|
20230830,165700,253667450,13820,13820,13820,13820,0
|
|
20230830,165600,253667450,13820,13820,13820,13820,0
|
|
20230830,165500,253667450,13820,13820,13820,13820,0
|
|
20230830,165400,253667450,13820,13820,13820,13820,0
|
|
20230830,165300,253667450,13820,13820,13820,13820,0
|
|
20230830,165200,253667450,13820,13820,13820,13820,0
|
|
20230830,165100,253667450,13820,13820,13820,13820,0
|
|
20230830,165000,253667450,13820,13820,13820,13820,0
|
|
20230830,164900,253667450,13820,13820,13820,13820,0
|
|
20230830,164800,253667450,13820,13820,13820,13820,0
|
|
20230830,164700,253667450,13820,13820,13820,13820,0
|
|
20230830,164600,253667450,13820,13820,13820,13820,0
|
|
20230830,164500,253667450,13820,13820,13820,13820,0
|
|
20230830,164400,253667450,13820,13820,13820,13820,0
|
|
20230830,164300,253667450,13820,13820,13820,13820,0
|
|
20230830,164200,253667450,13820,13820,13820,13820,1646
|
|
20230830,164100,253667450,13820,13820,13820,13820,0
|
|
20230830,164000,253667450,13820,13820,13820,13820,0
|
|
20230830,163900,253667450,13820,13820,13820,13820,0
|
|
20230830,163800,253667450,13820,13820,13820,13820,0
|
|
20230830,163700,253667450,13820,13820,13820,13820,0
|
|
20230830,163600,253667450,13820,13820,13820,13820,0
|
|
20230830,163500,253667450,13820,13820,13820,13820,0
|
|
20230830,163400,253667450,13820,13820,13820,13820,0
|
|
20230830,163300,253667450,13820,13820,13820,13820,0
|
|
20230830,163200,253667450,13820,13820,13820,13820,0
|
|
20230830,163100,253667450,13820,13820,13820,13820,0
|
|
20230830,163000,253667450,13820,13820,13820,13820,0
|
|
20230830,162900,253667450,13820,13820,13820,13820,0
|
|
20230830,162800,253667450,13820,13820,13820,13820,0
|
|
20230830,162700,253667450,13820,13820,13820,13820,0
|
|
20230830,162600,253667450,13820,13820,13820,13820,0
|
|
20230830,162500,253667450,13820,13820,13820,13820,0
|
|
20230830,162400,253667450,13820,13820,13820,13820,0
|
|
20230830,162300,253667450,13820,13820,13820,13820,0
|
|
20230830,162200,253667450,13820,13820,13820,13820,0
|
|
20230830,162100,253667450,13820,13820,13820,13820,0
|
|
20230830,162000,253667450,13820,13820,13820,13820,0
|
|
20230830,161900,253667450,13820,13820,13820,13820,0
|
|
20230830,161800,253667450,13820,13820,13820,13820,0
|
|
20230830,161700,253667450,13820,13820,13820,13820,0
|
|
20230830,161600,253667450,13820,13820,13820,13820,0
|
|
20230830,161500,253667450,13820,13820,13820,13820,0
|
|
20230830,161400,253667450,13820,13820,13820,13820,0
|
|
20230830,161300,253667450,13820,13820,13820,13820,0
|
|
20230830,161200,253667450,13820,13820,13820,13820,1646
|
|
20230830,161100,253667450,13820,13820,13820,13820,0
|
|
20230830,161000,253667450,13820,13820,13820,13820,0
|
|
20230830,160900,253667450,13820,13820,13820,13820,0
|
|
20230830,160800,253667450,13820,13820,13820,13820,0
|
|
20230830,160700,253667450,13820,13820,13820,13820,0
|
|
20230830,160600,253667450,13820,13820,13820,13820,0
|
|
20230830,160500,253667450,13820,13820,13820,13820,0
|
|
20230830,160400,253667450,13820,13820,13820,13820,0
|
|
20230830,160300,253667450,13820,13820,13820,13820,0
|
|
20230830,160200,253667450,13820,13820,13820,13820,0
|
|
20230830,160100,253667450,13820,13820,13820,13820,0
|
|
20230830,160000,253667450,13820,13820,13820,13820,0
|
|
20230830,155900,253667450,13820,13820,13820,13820,0
|
|
20230830,155800,253667450,13820,13820,13820,13820,0
|
|
20230830,155700,253667450,13820,13820,13820,13820,0
|
|
20230830,155600,253667450,13820,13820,13820,13820,0
|
|
20230830,155500,253667450,13820,13820,13820,13820,0
|
|
20230830,155400,253667450,13820,13820,13820,13820,0
|
|
20230830,155300,253667450,13820,13820,13820,13820,0
|
|
20230830,155200,253667450,13820,13820,13820,13820,0
|
|
20230830,155100,253667450,13820,13820,13820,13820,0
|
|
20230830,155000,253667450,13820,13820,13820,13820,0
|
|
20230830,154900,253667450,13820,13820,13820,13820,0
|
|
20230830,154800,253667450,13820,13820,13820,13820,0
|
|
20230830,154700,253667450,13820,13820,13820,13820,0
|
|
20230830,154600,253667450,13820,13820,13820,13820,0
|
|
20230830,154500,253667450,13820,13820,13820,13820,0
|
|
20230830,154400,253667450,13820,13820,13820,13820,0
|
|
20230830,154300,253667450,13820,13820,13820,13820,0
|
|
20230830,154200,253667450,13820,13820,13820,13820,1646
|
|
20230830,154100,253667450,13820,13820,13820,13820,0
|
|
20230830,154000,253667450,13820,13820,13820,13820,0
|
|
20230830,153900,253667450,13820,13820,13820,13820,0
|
|
20230830,153800,253667450,13820,13820,13820,13820,0
|
|
20230830,153700,253667450,13820,13820,13820,13820,0
|
|
20230830,153600,253667450,13820,13820,13820,13820,0
|
|
20230830,153500,253667450,13820,13820,13820,13820,0
|
|
20230830,153400,253667450,13820,13820,13820,13820,0
|
|
20230830,153300,253667450,13820,13820,13820,13820,0
|
|
20230830,153200,253667450,13820,13820,13820,13820,0
|
|
20230830,153100,253667450,13820,13820,13820,13820,0
|
|
20230830,153000,253667450,13820,13820,13820,13820,1646
|
|
20230830,152900,230919730,13820,13820,13820,13820,0
|
|
20230830,152800,230919730,13820,13820,13820,13820,0
|
|
20230830,152700,230919730,13820,13820,13820,13820,0
|
|
20230830,152600,230919730,13820,13820,13820,13820,0
|
|
20230830,152500,230919730,13820,13820,13820,13820,0
|
|
20230830,152400,230919730,13820,13820,13820,13820,0
|
|
20230830,152300,230919730,13820,13820,13820,13820,0
|
|
20230830,152200,230919730,13820,13820,13820,13820,0
|
|
20230830,152100,230919730,13820,13820,13820,13820,0
|
|
20230830,152000,230919730,13820,13820,13820,13820,0
|
|
20230830,151900,230919730,13820,13800,13820,13800,2
|
|
20230830,151800,230892110,13800,13800,13800,13800,0
|
|
20230830,151700,230892110,13800,13810,13810,13800,5
|
|
20230830,151600,230823090,13800,13800,13800,13800,0
|
|
20230830,151500,230823090,13800,13800,13800,13800,0
|
|
20230830,151400,230823090,13800,13800,13800,13800,0
|
|
20230830,151300,230823090,13800,13800,13800,13800,0
|
|
20230830,151200,230823090,13800,13780,13800,13780,15
|
|
20230830,151100,230616290,13780,13800,13800,13770,855
|
|
20230830,151000,218842180,13800,13790,13800,13790,247
|
|
20230830,150900,215435830,13790,13810,13810,13790,242
|
|
20230830,150800,212097990,13820,13820,13820,13820,8
|
|
20230830,150700,211987430,13820,13820,13820,13820,8
|
|
20230830,150600,211876870,13820,13820,13820,13820,13
|
|
20230830,150500,211697210,13820,13820,13820,13820,11
|
|
20230830,150400,211545190,13820,13820,13820,13820,14
|
|
20230830,150300,211351710,13810,13800,13810,13800,82
|
|
20230830,150200,210219440,13810,13820,13820,13810,34
|
|
20230830,150100,209749680,13820,13820,13820,13820,22
|
|
20230830,150000,209445640,13830,13830,13830,13830,11
|
|
20230830,145900,209293510,13830,13830,13830,13830,9
|
|
20230830,145800,209169040,13830,13830,13830,13830,9
|
|
20230830,145700,209044570,13830,13830,13830,13830,12
|
|
20230830,145600,208878610,13830,13830,13830,13830,9
|
|
20230830,145500,208754140,13830,13830,13830,13830,8
|
|
20230830,145400,208643500,13820,13830,13830,13820,10
|
|
20230830,145300,208505210,13830,13830,13830,13830,8
|
|
20230830,145200,208394570,13830,13830,13830,13820,91
|
|
20230830,145100,207136050,13840,13840,13840,13840,35
|
|
20230830,145000,206651650,13850,13850,13850,13850,12
|
|
20230830,144900,206485450,13850,13850,13850,13850,96
|
|
20230830,144800,205155850,13850,13850,13850,13850,11
|
|
20230830,144700,205003500,13850,13850,13850,13850,13
|
|
20230830,144600,204823450,13850,13850,13860,13850,16
|
|
20230830,144500,204601780,13850,13860,13860,13850,17
|
|
20230830,144400,204366240,13860,13860,13860,13860,8
|
|
20230830,144300,204255360,13860,13870,13870,13860,20
|
|
20230830,144200,203978050,13870,13870,13870,13870,13
|
|
20230830,144100,203797740,13860,13860,13860,13860,0
|
|
20230830,144000,203797740,13860,13860,13860,13860,9
|
|
20230830,143900,203673000,13830,13850,13850,13830,145
|
|
20230830,143800,201666950,13850,13850,13850,13850,1
|
|
20230830,143700,201653100,13830,13850,13850,13830,32
|
|
20230830,143600,201210170,13860,13870,13870,13860,25
|
|
20230830,143500,200863570,13860,13870,13870,13860,9
|
|
20230830,143400,200738760,13870,13870,13870,13870,7
|
|
20230830,143300,200641670,13870,13870,13870,13870,7
|
|
20230830,143200,200544580,13870,13870,13870,13870,67
|
|
20230830,143100,199615290,13870,13880,13880,13870,20
|
|
20230830,143000,199337760,13880,13880,13880,13880,12
|
|
20230830,142900,199171200,13870,13870,13870,13870,0
|
|
20230830,142800,199171200,13870,13870,13870,13870,6
|
|
20230830,142700,199087980,13870,13870,13870,13870,9
|
|
20230830,142600,198963150,13880,13880,13880,13870,8
|
|
20230830,142500,198852120,13870,13880,13880,13870,22
|
|
20230830,142400,198546860,13880,13880,13880,13880,9
|
|
20230830,142300,198421940,13880,13880,13880,13880,10
|
|
20230830,142200,198283140,13880,13880,13880,13880,0
|
|
20230830,142100,198283140,13880,13870,13880,13870,1009
|
|
20230830,142000,184284090,13870,13870,13870,13870,11
|
|
20230830,141900,184131520,13870,13870,13870,13870,14
|
|
20230830,141800,183937340,13870,13870,13870,13870,8
|
|
20230830,141700,183826380,13870,13860,13870,13860,2
|
|
20230830,141600,183798650,13860,13860,13860,13860,9
|
|
20230830,141500,183673910,13860,13860,13860,13860,10
|
|
20230830,141400,183535310,13860,13870,13870,13860,32
|
|
20230830,141300,183091570,13870,13860,13870,13860,2
|
|
20230830,141200,183063840,13860,13860,13860,13860,11
|
|
20230830,141100,182911380,13860,13870,13870,13860,18
|
|
20230830,141000,182661830,13870,13840,13870,13840,1011
|
|
20230830,140900,168655740,13840,13840,13840,13840,72
|
|
20230830,140800,167659260,13840,13840,13840,13840,20
|
|
20230830,140700,167382460,13850,13840,13850,13840,9
|
|
20230830,140600,167257830,13850,13850,13850,13850,7
|
|
20230830,140500,167160880,13850,13850,13850,13850,9
|
|
20230830,140400,167036230,13850,13840,13850,13810,45
|
|
20230830,140300,166413840,13850,13850,13850,13850,9
|
|
20230830,140200,166289190,13850,13840,13850,13840,9
|
|
20230830,140100,166164550,13850,13850,13850,13850,10
|
|
20230830,140000,166026050,13850,13850,13850,13850,8
|
|
20230830,135900,165915250,13840,13830,13840,13830,64
|
|
20230830,135800,165030110,13830,13830,13830,13830,10
|
|
20230830,135700,164891810,13820,13830,13830,13820,15
|
|
20230830,135600,164684440,13830,13830,13830,13830,6
|
|
20230830,135500,164601460,13820,13820,13820,13820,1
|
|
20230830,135400,164587640,13820,13830,13830,13820,52
|
|
20230830,135300,163868590,13830,13830,13830,13830,11
|
|
20230830,135200,163716460,13830,13840,13840,13830,17
|
|
20230830,135100,163481280,13840,13840,13840,13840,16
|
|
20230830,135000,163259840,13840,13840,13840,13840,0
|
|
20230830,134900,163259840,13840,13850,13850,13840,28
|
|
20230830,134800,162872140,13860,13860,13860,13860,7
|
|
20230830,134700,162775120,13860,13870,13870,13860,9
|
|
20230830,134600,162650310,13870,13830,13870,13830,128
|
|
20230830,134500,160875830,13830,13850,13880,13830,537
|
|
20230830,134400,153430340,13850,13850,13850,13850,12
|
|
20230830,134300,153264140,13850,13850,13850,13850,21
|
|
20230830,134200,152973290,13840,13840,13840,13840,20
|
|
20230830,134100,152696490,13850,13850,13850,13850,107
|
|
20230830,134000,151214540,13840,13840,13840,13840,6
|
|
20230830,133900,151131500,13840,13840,13840,13830,12
|
|
20230830,133800,150965450,13840,13820,13850,13820,510
|
|
20230830,133700,143908940,13810,13810,13820,13810,28
|
|
20230830,133600,143522190,13820,13810,13820,13810,111
|
|
20230830,133500,141989170,13820,13820,13820,13820,8
|
|
20230830,133400,141878610,13820,13820,13820,13820,19
|
|
20230830,133300,141616030,13820,13820,13820,13820,10
|
|
20230830,133200,141477830,13820,13790,13820,13790,500
|
|
20230830,133100,134575940,13790,13790,13790,13790,7
|
|
20230830,133000,134479410,13790,13790,13800,13790,54
|
|
20230830,132900,133734640,13790,13780,13790,13780,133
|
|
20230830,132800,131900700,13780,13770,13780,13770,354
|
|
20230830,132700,127024220,13770,13770,13770,13770,0
|
|
20230830,132600,127024220,13770,13770,13770,13770,0
|
|
20230830,132500,127024220,13770,13740,13770,13740,500
|
|
20230830,132400,120146400,13740,13740,13740,13740,0
|
|
20230830,132300,120146400,13740,13740,13740,13740,0
|
|
20230830,132200,120146400,13740,13740,13740,13740,0
|
|
20230830,132100,120146400,13740,13740,13740,13740,0
|
|
20230830,132000,120146400,13740,13740,13740,13740,0
|
|
20230830,131900,120146400,13740,13740,13740,13740,0
|
|
20230830,131800,120146400,13740,13740,13740,13740,0
|
|
20230830,131700,120146400,13740,13740,13740,13740,0
|
|
20230830,131600,120146400,13740,13740,13740,13740,73
|
|
20230830,131500,119143380,13740,13740,13740,13740,0
|
|
20230830,131400,119143380,13740,13740,13740,13740,2
|
|
20230830,131300,119115900,13750,13750,13750,13750,0
|
|
20230830,131200,119115900,13750,13750,13750,13750,0
|
|
20230830,131100,119115900,13750,13750,13750,13750,0
|
|
20230830,131000,119115900,13750,13750,13750,13750,0
|
|
20230830,130900,119115900,13750,13750,13750,13750,0
|
|
20230830,130800,119115900,13750,13750,13750,13750,0
|
|
20230830,130700,119115900,13750,13750,13750,13750,2
|
|
20230830,130600,119088400,13750,13730,13750,13730,130
|
|
20230830,130500,117303460,13720,13710,13720,13710,13
|
|
20230830,130400,117125200,13700,13700,13700,13700,50
|
|
20230830,130300,116440200,13710,13710,13710,13710,10
|
|
20230830,130200,116303100,13720,13710,13720,13700,24
|
|
20230830,130100,115974040,13710,13710,13710,13710,0
|
|
20230830,130000,115974040,13710,13710,13710,13710,9
|
|
20230830,125900,115850650,13730,13730,13730,13730,0
|
|
20230830,125800,115850650,13730,13730,13730,13730,0
|
|
20230830,125700,115850650,13730,13730,13730,13730,1
|
|
20230830,125600,115836920,13720,13720,13720,13720,0
|
|
20230830,125500,115836920,13720,13720,13720,13720,0
|
|
20230830,125400,115836920,13720,13720,13720,13720,15
|
|
20230830,125300,115631120,13720,13720,13720,13720,0
|
|
20230830,125200,115631120,13720,13720,13720,13720,0
|
|
20230830,125100,115631120,13720,13720,13720,13720,0
|
|
20230830,125000,115631120,13720,13720,13720,13720,0
|
|
20230830,124900,115631120,13720,13720,13720,13720,0
|
|
20230830,124800,115631120,13720,13720,13720,13720,0
|
|
20230830,124700,115631120,13720,13720,13720,13720,0
|
|
20230830,124600,115631120,13720,13720,13720,13720,0
|
|
20230830,124500,115631120,13720,13720,13720,13720,0
|
|
20230830,124400,115631120,13720,13720,13720,13720,0
|
|
20230830,124300,115631120,13720,13720,13720,13720,2
|
|
20230830,124200,115603680,13730,13730,13730,13730,0
|
|
20230830,124100,115603680,13730,13730,13730,13730,18
|
|
20230830,124000,115356540,13740,13740,13740,13740,10
|
|
20230830,123900,115219140,13760,13760,13760,13760,0
|
|
20230830,123800,115219140,13760,13760,13760,13760,0
|
|
20230830,123700,115219140,13760,13760,13760,13760,0
|
|
20230830,123600,115219140,13760,13760,13760,13760,0
|
|
20230830,123500,115219140,13760,13760,13760,13760,1
|
|
20230830,123400,115205380,13750,13750,13750,13750,3
|
|
20230830,123300,115164130,13760,13760,13760,13760,2
|
|
20230830,123200,115136610,13760,13760,13760,13760,0
|
|
20230830,123100,115136610,13760,13760,13760,13760,0
|
|
20230830,123000,115136610,13760,13720,13760,13720,151
|
|
20230830,122900,113061850,13710,13710,13710,13710,0
|
|
20230830,122800,113061850,13710,13710,13710,13710,0
|
|
20230830,122700,113061850,13710,13710,13710,13710,0
|
|
20230830,122600,113061850,13710,13710,13710,13710,0
|
|
20230830,122500,113061850,13710,13710,13710,13710,0
|
|
20230830,122400,113061850,13710,13710,13710,13710,300
|
|
20230830,122300,108948850,13720,13720,13720,13720,0
|
|
20230830,122200,108948850,13720,13720,13720,13720,0
|
|
20230830,122100,108948850,13720,13720,13720,13720,0
|
|
20230830,122000,108948850,13720,13720,13720,13720,0
|
|
20230830,121900,108948850,13720,13720,13720,13720,0
|
|
20230830,121800,108948850,13720,13720,13720,13720,0
|
|
20230830,121700,108948850,13720,13720,13720,13720,0
|
|
20230830,121600,108948850,13720,13720,13720,13720,0
|
|
20230830,121500,108948850,13720,13720,13720,13720,0
|
|
20230830,121400,108948850,13720,13720,13720,13720,0
|
|
20230830,121300,108948850,13720,13720,13720,13720,0
|
|
20230830,121200,108948850,13720,13720,13720,13720,0
|
|
20230830,121100,108948850,13720,13720,13720,13720,0
|
|
20230830,121000,108948850,13720,13720,13720,13720,0
|
|
20230830,120900,108948850,13720,13720,13720,13720,0
|
|
20230830,120800,108948850,13720,13720,13720,13720,12
|
|
20230830,120700,108784210,13730,13720,13730,13720,29
|
|
20230830,120600,108386310,13730,13730,13730,13730,0
|
|
20230830,120500,108386310,13730,13730,13730,13730,0
|
|
20230830,120400,108386310,13730,13730,13730,13730,0
|
|
20230830,120300,108386310,13730,13730,13730,13730,0
|
|
20230830,120200,108386310,13730,13730,13730,13730,0
|
|
20230830,120100,108386310,13730,13730,13730,13730,0
|
|
20230830,120000,108386310,13730,13730,13730,13730,0
|
|
20230830,115900,108386310,13730,13730,13730,13730,0
|
|
20230830,115800,108386310,13730,13730,13730,13730,0
|
|
20230830,115700,108386310,13730,13730,13730,13730,0
|
|
20230830,115600,108386310,13730,13730,13730,13730,0
|
|
20230830,115500,108386310,13730,13730,13730,13730,0
|
|
20230830,115400,108386310,13730,13730,13730,13730,6
|
|
20230830,115300,108303930,13720,13720,13720,13720,55
|
|
20230830,115200,107549330,13720,13720,13720,13720,0
|
|
20230830,115100,107549330,13720,13720,13720,13720,0
|
|
20230830,115000,107549330,13720,13720,13720,13720,0
|
|
20230830,114900,107549330,13720,13720,13720,13720,0
|
|
20230830,114800,107549330,13720,13720,13720,13720,0
|
|
20230830,114700,107549330,13720,13720,13720,13720,0
|
|
20230830,114600,107549330,13720,13720,13720,13720,0
|
|
20230830,114500,107549330,13720,13720,13720,13720,0
|
|
20230830,114400,107549330,13720,13720,13720,13720,0
|
|
20230830,114300,107549330,13720,13720,13720,13720,0
|
|
20230830,114200,107549330,13720,13720,13720,13720,0
|
|
20230830,114100,107549330,13720,13720,13720,13720,0
|
|
20230830,114000,107549330,13720,13720,13720,13720,0
|
|
20230830,113900,107549330,13720,13720,13720,13720,0
|
|
20230830,113800,107549330,13720,13720,13720,13720,0
|
|
20230830,113700,107549330,13720,13720,13720,13720,0
|
|
20230830,113600,107549330,13720,13720,13720,13720,0
|
|
20230830,113500,107549330,13720,13720,13720,13720,1
|
|
20230830,113400,107535610,13720,13720,13720,13720,0
|
|
20230830,113300,107535610,13720,13730,13730,13720,29
|
|
20230830,113200,107137630,13740,13740,13740,13740,0
|
|
20230830,113100,107137630,13740,13740,13740,13740,0
|
|
20230830,113000,107137630,13740,13740,13740,13740,0
|
|
20230830,112900,107137630,13740,13740,13740,13740,0
|
|
20230830,112800,107137630,13740,13740,13740,13740,0
|
|
20230830,112700,107137630,13740,13740,13740,13740,0
|
|
20230830,112600,107137630,13740,13740,13740,13740,0
|
|
20230830,112500,107137630,13740,13740,13740,13740,0
|
|
20230830,112400,107137630,13740,13740,13740,13740,32
|
|
20230830,112300,106697950,13750,13750,13750,13750,0
|
|
20230830,112200,106697950,13750,13740,13750,13740,2
|
|
20230830,112100,106670460,13750,13750,13750,13750,0
|
|
20230830,112000,106670460,13750,13750,13750,13750,0
|
|
20230830,111900,106670460,13750,13750,13750,13750,0
|
|
20230830,111800,106670460,13750,13750,13750,13750,3
|
|
20230830,111700,106629210,13750,13750,13750,13750,0
|
|
20230830,111600,106629210,13750,13750,13750,13750,0
|
|
20230830,111500,106629210,13750,13750,13750,13750,0
|
|
20230830,111400,106629210,13750,13750,13750,13750,0
|
|
20230830,111300,106629210,13750,13750,13750,13750,0
|
|
20230830,111200,106629210,13750,13740,13750,13740,2
|
|
20230830,111100,106601720,13740,13750,13750,13740,92
|
|
20230830,111000,105336740,13750,13750,13750,13750,300
|
|
20230830,110900,101211740,13750,13750,13750,13750,0
|
|
20230830,110800,101211740,13750,13750,13750,13750,0
|
|
20230830,110700,101211740,13750,13750,13750,13750,0
|
|
20230830,110600,101211740,13750,13750,13750,13750,0
|
|
20230830,110500,101211740,13750,13750,13750,13750,1
|
|
20230830,110400,101197990,13750,13750,13750,13750,0
|
|
20230830,110300,101197990,13750,13750,13750,13750,0
|
|
20230830,110200,101197990,13750,13750,13750,13750,0
|
|
20230830,110100,101197990,13750,13730,13750,13730,502
|
|
20230830,110000,94301430,13720,13720,13720,13720,10
|
|
20230830,105900,94164230,13720,13720,13720,13720,4
|
|
20230830,105800,94109350,13730,13730,13730,13730,14
|
|
20230830,105700,93917130,13730,13740,13740,13730,44
|
|
20230830,105600,93312580,13750,13750,13750,13750,2
|
|
20230830,105500,93285080,13760,13760,13760,13760,0
|
|
20230830,105400,93285080,13760,13760,13760,13760,0
|
|
20230830,105300,93285080,13760,13760,13760,13760,0
|
|
20230830,105200,93285080,13760,13760,13760,13760,51
|
|
20230830,105100,92583320,13760,13760,13760,13760,0
|
|
20230830,105000,92583320,13760,13750,13760,13750,50
|
|
20230830,104900,91895580,13750,13750,13750,13750,103
|
|
20230830,104800,90479330,13740,13740,13740,13740,0
|
|
20230830,104700,90479330,13740,13740,13740,13740,13
|
|
20230830,104600,90300710,13740,13740,13740,13740,10
|
|
20230830,104500,90163310,13740,13740,13740,13740,10
|
|
20230830,104400,90025910,13740,13740,13740,13740,0
|
|
20230830,104300,90025910,13740,13750,13750,13740,12
|
|
20230830,104200,89861010,13730,13730,13730,13730,3
|
|
20230830,104100,89819820,13730,13740,13740,13730,10
|
|
20230830,104000,89682470,13740,13740,13740,13740,5
|
|
20230830,103900,89613770,13760,13760,13760,13760,2
|
|
20230830,103800,89586250,13760,13760,13760,13760,0
|
|
20230830,103700,89586250,13760,13740,13760,13720,89
|
|
20230830,103600,88363110,13760,13760,13760,13760,23
|
|
20230830,103500,88046630,13770,13750,13780,13750,105
|
|
20230830,103400,86602200,13750,13690,13750,13690,507
|
|
20230830,103300,79653750,13690,13690,13690,13690,10
|
|
20230830,103200,79516850,13690,13680,13690,13680,96
|
|
20230830,103100,78203560,13680,13680,13680,13680,2
|
|
20230830,103000,78176200,13670,13630,13670,13630,1610
|
|
20230830,102900,56202220,13630,13630,13630,13630,73
|
|
20230830,102800,55207230,13630,13630,13630,13630,10
|
|
20230830,102700,55070930,13630,13620,13630,13620,396
|
|
20230830,102600,49677190,13620,13620,13620,13620,500
|
|
20230830,102500,42867190,13610,13620,13620,13610,6
|
|
20230830,102400,42785510,13610,13610,13610,13610,321
|
|
20230830,102300,38416700,13610,13610,13610,13610,0
|
|
20230830,102200,38416700,13610,13610,13610,13610,0
|
|
20230830,102100,38416700,13610,13610,13610,13610,4
|
|
20230830,102000,38362260,13600,13600,13600,13600,0
|
|
20230830,101900,38362260,13600,13600,13600,13600,0
|
|
20230830,101800,38362260,13600,13600,13600,13600,2
|
|
20230830,101700,38335060,13580,13580,13580,13580,0
|
|
20230830,101600,38335060,13580,13580,13580,13580,0
|
|
20230830,101500,38335060,13580,13580,13580,13580,0
|
|
20230830,101400,38335060,13580,13580,13580,13580,0
|
|
20230830,101300,38335060,13580,13580,13580,13580,0
|
|
20230830,101200,38335060,13580,13580,13580,13580,0
|
|
20230830,101100,38335060,13580,13580,13580,13580,0
|
|
20230830,101000,38335060,13580,13580,13580,13580,0
|
|
20230830,100900,38335060,13580,13580,13580,13580,0
|
|
20230830,100800,38335060,13580,13580,13580,13580,0
|
|
20230830,100700,38335060,13580,13580,13580,13580,0
|
|
20230830,100600,38335060,13580,13580,13580,13580,0
|
|
20230830,100500,38335060,13580,13580,13580,13580,3
|
|
20230830,100400,38294320,13580,13580,13580,13580,0
|
|
20230830,100300,38294320,13580,13580,13580,13580,0
|
|
20230830,100200,38294320,13580,13580,13580,13580,6
|
|
20230830,100100,38212840,13580,13580,13580,13580,0
|
|
20230830,100000,38212840,13580,13580,13610,13580,510
|
|
20230830,095900,31272010,13600,13590,13600,13590,43
|
|
20230830,095800,30687260,13600,13600,13600,13600,0
|
|
20230830,095700,30687260,13600,13600,13600,13600,5
|
|
20230830,095600,30619260,13610,13610,13610,13610,0
|
|
20230830,095500,30619260,13610,13560,13610,13560,14
|
|
20230830,095400,30429320,13540,13580,13580,13540,640
|
|
20230830,095300,21752280,13610,13610,13610,13610,0
|
|
20230830,095200,21752280,13610,13610,13610,13610,0
|
|
20230830,095100,21752280,13610,13610,13610,13610,0
|
|
20230830,095000,21752280,13610,13610,13610,13610,0
|
|
20230830,094900,21752280,13610,13610,13610,13610,0
|
|
20230830,094800,21752280,13610,13610,13610,13610,0
|
|
20230830,094700,21752280,13610,13620,13620,13600,4
|
|
20230830,094600,21697830,13610,13610,13610,13610,15
|
|
20230830,094500,21493680,13620,13620,13620,13620,9
|
|
20230830,094400,21371100,13620,13620,13620,13620,2
|
|
20230830,094300,21343860,13640,13640,13640,13640,0
|
|
20230830,094200,21343860,13640,13640,13640,13640,0
|
|
20230830,094100,21343860,13640,13640,13640,13640,0
|
|
20230830,094000,21343860,13640,13640,13640,13640,1
|
|
20230830,093900,21330220,13640,13640,13640,13640,2
|
|
20230830,093800,21302940,13610,13610,13610,13610,0
|
|
20230830,093700,21302940,13610,13610,13610,13610,0
|
|
20230830,093600,21302940,13610,13610,13610,13610,0
|
|
20230830,093500,21302940,13610,13610,13610,13610,0
|
|
20230830,093400,21302940,13610,13620,13620,13610,16
|
|
20230830,093300,21085070,13630,13630,13630,13630,0
|
|
20230830,093200,21085070,13630,13630,13630,13630,0
|
|
20230830,093100,21085070,13630,13630,13630,13630,0
|
|
20230830,093000,21085070,13630,13600,13640,13600,506
|
|
20230830,092900,14197470,13600,13590,13600,13590,3
|
|
20230830,092800,14156680,13590,13590,13590,13590,22
|
|
20230830,092700,13857700,13600,13600,13600,13600,0
|
|
20230830,092600,13857700,13600,13560,13600,13560,61
|
|
20230830,092500,13030480,13560,13570,13570,13560,21
|
|
20230830,092400,12745610,13580,13580,13580,13580,10
|
|
20230830,092300,12609810,13600,13600,13600,13600,0
|
|
20230830,092200,12609810,13600,13570,13600,13570,75
|
|
20230830,092100,11591880,13610,13610,13610,13610,0
|
|
20230830,092000,11591880,13610,13610,13610,13610,0
|
|
20230830,091900,11591880,13610,13610,13610,13610,0
|
|
20230830,091800,11591880,13610,13610,13610,13610,0
|
|
20230830,091700,11591880,13610,13610,13610,13610,0
|
|
20230830,091600,11591880,13610,13610,13610,13610,0
|
|
20230830,091500,11591880,13610,13570,13610,13570,24
|
|
20230830,091400,11266070,13570,13570,13570,13570,0
|
|
20230830,091300,11266070,13570,13580,13580,13570,80
|
|
20230830,091200,10180370,13570,13590,13590,13570,50
|
|
20230830,091100,9501570,13600,13600,13600,13600,11
|
|
20230830,091000,9351970,13620,13620,13620,13620,2
|
|
20230830,090900,9324730,13600,13600,13600,13600,12
|
|
20230830,090800,9161530,13620,13610,13620,13610,3
|
|
20230830,090700,9120680,13620,13620,13620,13620,0
|
|
20230830,090600,9120680,13620,13620,13620,13620,0
|
|
20230830,090500,9120680,13620,13610,13620,13610,17
|
|
20230830,090400,8889250,13620,13600,13620,13590,28
|
|
20230830,090300,8508520,13600,13640,13640,13600,11
|
|
20230830,090200,8358880,13600,13560,13650,13550,533
|
|
20230830,090100,1112380,13570,13560,13580,13550,41
|
|
20230830,090000,556190,13580,13540,13600,13540,41
|