599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185600,540283260,13140,13140,13140,13140,732
|
|
20230828,185500,540283260,13140,13140,13140,13140,0
|
|
20230828,185400,540283260,13140,13140,13140,13140,0
|
|
20230828,185300,540283260,13140,13140,13140,13140,0
|
|
20230828,185200,540283260,13140,13140,13140,13140,0
|
|
20230828,185100,540283260,13140,13140,13140,13140,0
|
|
20230828,185000,540283260,13140,13140,13140,13140,0
|
|
20230828,184900,540283260,13140,13140,13140,13140,0
|
|
20230828,184800,540283260,13140,13140,13140,13140,0
|
|
20230828,184700,540283260,13140,13140,13140,13140,0
|
|
20230828,184600,540283260,13140,13140,13140,13140,0
|
|
20230828,184500,540283260,13140,13140,13140,13140,0
|
|
20230828,184400,540283260,13140,13140,13140,13140,0
|
|
20230828,184300,540283260,13140,13140,13140,13140,0
|
|
20230828,184200,540283260,13140,13140,13140,13140,0
|
|
20230828,184100,540283260,13140,13140,13140,13140,0
|
|
20230828,184000,540283260,13140,13140,13140,13140,0
|
|
20230828,183900,540283260,13140,13140,13140,13140,0
|
|
20230828,183800,540283260,13140,13140,13140,13140,0
|
|
20230828,183700,540283260,13140,13140,13140,13140,0
|
|
20230828,183600,540283260,13140,13140,13140,13140,0
|
|
20230828,183500,540283260,13140,13140,13140,13140,0
|
|
20230828,183400,540283260,13140,13140,13140,13140,0
|
|
20230828,183300,540283260,13140,13140,13140,13140,0
|
|
20230828,183200,540283260,13140,13140,13140,13140,0
|
|
20230828,183100,540283260,13140,13140,13140,13140,0
|
|
20230828,183000,540283260,13140,13140,13140,13140,0
|
|
20230828,182900,540283260,13140,13140,13140,13140,0
|
|
20230828,182800,540283260,13140,13140,13140,13140,0
|
|
20230828,182700,540283260,13140,13140,13140,13140,0
|
|
20230828,182600,540283260,13140,13140,13140,13140,732
|
|
20230828,182500,540283260,13140,13140,13140,13140,0
|
|
20230828,182400,540283260,13140,13140,13140,13140,0
|
|
20230828,182300,540283260,13140,13140,13140,13140,0
|
|
20230828,182200,540283260,13140,13140,13140,13140,0
|
|
20230828,182100,540283260,13140,13140,13140,13140,0
|
|
20230828,182000,540283260,13140,13140,13140,13140,0
|
|
20230828,181900,540283260,13140,13140,13140,13140,0
|
|
20230828,181800,540283260,13140,13140,13140,13140,0
|
|
20230828,181700,540283260,13140,13140,13140,13140,0
|
|
20230828,181600,540283260,13140,13140,13140,13140,0
|
|
20230828,181500,540283260,13140,13140,13140,13140,0
|
|
20230828,181400,540283260,13140,13140,13140,13140,0
|
|
20230828,181300,540283260,13140,13140,13140,13140,0
|
|
20230828,181200,540283260,13140,13140,13140,13140,0
|
|
20230828,181100,540283260,13140,13140,13140,13140,0
|
|
20230828,181000,540283260,13140,13140,13140,13140,0
|
|
20230828,180900,540283260,13140,13140,13140,13140,0
|
|
20230828,180800,540283260,13140,13140,13140,13140,0
|
|
20230828,180700,540283260,13140,13140,13140,13140,0
|
|
20230828,180600,540283260,13140,13140,13140,13140,0
|
|
20230828,180500,540283260,13140,13140,13140,13140,0
|
|
20230828,180400,540283260,13140,13140,13140,13140,0
|
|
20230828,180300,540283260,13140,13140,13140,13140,0
|
|
20230828,180200,540283260,13140,13140,13140,13140,0
|
|
20230828,180100,540283260,13140,13140,13140,13140,0
|
|
20230828,180000,540283260,13140,13140,13140,13140,0
|
|
20230828,175900,540283260,13140,13140,13140,13140,0
|
|
20230828,175800,540283260,13140,13140,13140,13140,0
|
|
20230828,175700,540283260,13140,13140,13140,13140,0
|
|
20230828,175600,540283260,13140,13140,13140,13140,732
|
|
20230828,175500,540283260,13140,13140,13140,13140,0
|
|
20230828,175400,540283260,13140,13140,13140,13140,0
|
|
20230828,175300,540283260,13140,13140,13140,13140,0
|
|
20230828,175200,540283260,13140,13140,13140,13140,0
|
|
20230828,175100,540283260,13140,13140,13140,13140,0
|
|
20230828,175000,540283260,13140,13140,13140,13140,0
|
|
20230828,174900,540283260,13140,13140,13140,13140,0
|
|
20230828,174800,540283260,13140,13140,13140,13140,0
|
|
20230828,174700,540283260,13140,13140,13140,13140,0
|
|
20230828,174600,540283260,13140,13140,13140,13140,0
|
|
20230828,174500,540283260,13140,13140,13140,13140,0
|
|
20230828,174400,540283260,13140,13140,13140,13140,0
|
|
20230828,174300,540283260,13140,13140,13140,13140,0
|
|
20230828,174200,540283260,13140,13140,13140,13140,0
|
|
20230828,174100,540283260,13140,13140,13140,13140,0
|
|
20230828,174000,540283260,13140,13140,13140,13140,0
|
|
20230828,173900,540283260,13140,13140,13140,13140,0
|
|
20230828,173800,540283260,13140,13140,13140,13140,0
|
|
20230828,173700,540283260,13140,13140,13140,13140,0
|
|
20230828,173600,540283260,13140,13140,13140,13140,0
|
|
20230828,173500,540283260,13140,13140,13140,13140,0
|
|
20230828,173400,540283260,13140,13140,13140,13140,0
|
|
20230828,173300,540283260,13140,13140,13140,13140,0
|
|
20230828,173200,540283260,13140,13140,13140,13140,0
|
|
20230828,173100,540283260,13140,13140,13140,13140,0
|
|
20230828,173000,540283260,13140,13140,13140,13140,0
|
|
20230828,172900,540283260,13140,13140,13140,13140,0
|
|
20230828,172800,540283260,13140,13140,13140,13140,0
|
|
20230828,172700,540283260,13140,13140,13140,13140,0
|
|
20230828,172600,540283260,13140,13140,13140,13140,732
|
|
20230828,172500,540283260,13140,13140,13140,13140,0
|
|
20230828,172400,540283260,13140,13140,13140,13140,0
|
|
20230828,172300,540283260,13140,13140,13140,13140,0
|
|
20230828,172200,540283260,13140,13140,13140,13140,0
|
|
20230828,172100,540283260,13140,13140,13140,13140,0
|
|
20230828,172000,540283260,13140,13140,13140,13140,0
|
|
20230828,171900,540283260,13140,13140,13140,13140,0
|
|
20230828,171800,540283260,13140,13140,13140,13140,0
|
|
20230828,171700,540283260,13140,13140,13140,13140,0
|
|
20230828,171600,540283260,13140,13140,13140,13140,0
|
|
20230828,171500,540283260,13140,13140,13140,13140,0
|
|
20230828,171400,540283260,13140,13140,13140,13140,0
|
|
20230828,171300,540283260,13140,13140,13140,13140,0
|
|
20230828,171200,540283260,13140,13140,13140,13140,0
|
|
20230828,171100,540283260,13140,13140,13140,13140,0
|
|
20230828,171000,540283260,13140,13140,13140,13140,0
|
|
20230828,170900,540283260,13140,13140,13140,13140,0
|
|
20230828,170800,540283260,13140,13140,13140,13140,0
|
|
20230828,170700,540283260,13140,13140,13140,13140,0
|
|
20230828,170600,540283260,13140,13140,13140,13140,0
|
|
20230828,170500,540283260,13140,13140,13140,13140,0
|
|
20230828,170400,540283260,13140,13140,13140,13140,0
|
|
20230828,170300,540283260,13140,13140,13140,13140,0
|
|
20230828,170200,540283260,13140,13140,13140,13140,0
|
|
20230828,170100,540283260,13140,13140,13140,13140,0
|
|
20230828,170000,540283260,13140,13140,13140,13140,0
|
|
20230828,165900,540283260,13140,13140,13140,13140,0
|
|
20230828,165800,540283260,13140,13140,13140,13140,0
|
|
20230828,165700,540283260,13140,13140,13140,13140,0
|
|
20230828,165600,540283260,13140,13140,13140,13140,732
|
|
20230828,165500,540283260,13140,13140,13140,13140,0
|
|
20230828,165400,540283260,13140,13140,13140,13140,0
|
|
20230828,165300,540283260,13140,13140,13140,13140,0
|
|
20230828,165200,540283260,13140,13140,13140,13140,0
|
|
20230828,165100,540283260,13140,13140,13140,13140,0
|
|
20230828,165000,540283260,13140,13140,13140,13140,0
|
|
20230828,164900,540283260,13140,13140,13140,13140,0
|
|
20230828,164800,540283260,13140,13140,13140,13140,0
|
|
20230828,164700,540283260,13140,13140,13140,13140,0
|
|
20230828,164600,540283260,13140,13140,13140,13140,0
|
|
20230828,164500,540283260,13140,13140,13140,13140,0
|
|
20230828,164400,540283260,13140,13140,13140,13140,0
|
|
20230828,164300,540283260,13140,13140,13140,13140,0
|
|
20230828,164200,540283260,13140,13140,13140,13140,0
|
|
20230828,164100,540283260,13140,13140,13140,13140,0
|
|
20230828,164000,540283260,13140,13140,13140,13140,0
|
|
20230828,163900,540283260,13140,13140,13140,13140,0
|
|
20230828,163800,540283260,13140,13140,13140,13140,0
|
|
20230828,163700,540283260,13140,13140,13140,13140,0
|
|
20230828,163600,540283260,13140,13140,13140,13140,0
|
|
20230828,163500,540283260,13140,13140,13140,13140,0
|
|
20230828,163400,540283260,13140,13140,13140,13140,0
|
|
20230828,163300,540283260,13140,13140,13140,13140,0
|
|
20230828,163200,540283260,13140,13140,13140,13140,0
|
|
20230828,163100,540283260,13140,13140,13140,13140,0
|
|
20230828,163000,540283260,13140,13140,13140,13140,0
|
|
20230828,162900,540283260,13140,13140,13140,13140,0
|
|
20230828,162800,540283260,13140,13140,13140,13140,0
|
|
20230828,162700,540283260,13140,13140,13140,13140,0
|
|
20230828,162600,540283260,13140,13140,13140,13140,732
|
|
20230828,162500,540283260,13140,13140,13140,13140,0
|
|
20230828,162400,540283260,13140,13140,13140,13140,0
|
|
20230828,162300,540283260,13140,13140,13140,13140,0
|
|
20230828,162200,540283260,13140,13140,13140,13140,0
|
|
20230828,162100,540283260,13140,13140,13140,13140,0
|
|
20230828,162000,540283260,13140,13140,13140,13140,0
|
|
20230828,161900,540283260,13140,13140,13140,13140,0
|
|
20230828,161800,540283260,13140,13140,13140,13140,0
|
|
20230828,161700,540283260,13140,13140,13140,13140,0
|
|
20230828,161600,540283260,13140,13140,13140,13140,0
|
|
20230828,161500,540283260,13140,13140,13140,13140,0
|
|
20230828,161400,540283260,13140,13140,13140,13140,0
|
|
20230828,161300,540283260,13140,13140,13140,13140,0
|
|
20230828,161200,540283260,13140,13140,13140,13140,0
|
|
20230828,161100,540283260,13140,13140,13140,13140,0
|
|
20230828,161000,540283260,13140,13140,13140,13140,0
|
|
20230828,160900,540283260,13140,13140,13140,13140,0
|
|
20230828,160800,540283260,13140,13140,13140,13140,0
|
|
20230828,160700,540283260,13140,13140,13140,13140,0
|
|
20230828,160600,540283260,13140,13140,13140,13140,0
|
|
20230828,160500,540283260,13140,13140,13140,13140,0
|
|
20230828,160400,540283260,13140,13140,13140,13140,0
|
|
20230828,160300,540283260,13140,13140,13140,13140,0
|
|
20230828,160200,540283260,13140,13140,13140,13140,0
|
|
20230828,160100,540283260,13140,13140,13140,13140,0
|
|
20230828,160000,540283260,13140,13140,13140,13140,0
|
|
20230828,155900,540283260,13140,13140,13140,13140,0
|
|
20230828,155800,540283260,13140,13140,13140,13140,0
|
|
20230828,155700,540283260,13140,13140,13140,13140,0
|
|
20230828,155600,540283260,13140,13140,13140,13140,732
|
|
20230828,155500,540283260,13140,13140,13140,13140,0
|
|
20230828,155400,540283260,13140,13140,13140,13140,0
|
|
20230828,155300,540283260,13140,13140,13140,13140,0
|
|
20230828,155200,540283260,13140,13140,13140,13140,0
|
|
20230828,155100,540283260,13140,13140,13140,13140,0
|
|
20230828,155000,540283260,13140,13140,13140,13140,0
|
|
20230828,154900,540283260,13140,13140,13140,13140,0
|
|
20230828,154800,540283260,13140,13140,13140,13140,0
|
|
20230828,154700,540283260,13140,13140,13140,13140,0
|
|
20230828,154600,540283260,13140,13140,13140,13140,0
|
|
20230828,154500,540283260,13140,13140,13140,13140,0
|
|
20230828,154400,540283260,13140,13140,13140,13140,0
|
|
20230828,154300,540283260,13140,13140,13140,13140,0
|
|
20230828,154200,540283260,13140,13140,13140,13140,0
|
|
20230828,154100,540283260,13140,13140,13140,13140,0
|
|
20230828,154000,540283260,13140,13140,13140,13140,0
|
|
20230828,153900,540283260,13140,13140,13140,13140,0
|
|
20230828,153800,540283260,13140,13140,13140,13140,0
|
|
20230828,153700,540283260,13140,13140,13140,13140,0
|
|
20230828,153600,540283260,13140,13140,13140,13140,0
|
|
20230828,153500,540283260,13140,13140,13140,13140,0
|
|
20230828,153400,540283260,13140,13140,13140,13140,0
|
|
20230828,153300,540283260,13140,13140,13140,13140,0
|
|
20230828,153200,540283260,13140,13140,13140,13140,0
|
|
20230828,153100,540283260,13140,13140,13140,13140,0
|
|
20230828,153000,540283260,13140,13140,13140,13140,732
|
|
20230828,152900,530664780,13140,13140,13140,13140,0
|
|
20230828,152800,530664780,13140,13140,13140,13140,0
|
|
20230828,152700,530664780,13140,13140,13140,13140,0
|
|
20230828,152600,530664780,13140,13140,13140,13140,0
|
|
20230828,152500,530664780,13140,13140,13140,13140,0
|
|
20230828,152400,530664780,13140,13140,13140,13140,0
|
|
20230828,152300,530664780,13140,13140,13140,13140,0
|
|
20230828,152200,530664780,13140,13140,13140,13140,0
|
|
20230828,152100,530664780,13140,13140,13140,13140,0
|
|
20230828,152000,530664780,13140,13140,13140,13140,0
|
|
20230828,151900,530664780,13140,13070,13140,13070,394
|
|
20230828,151800,525494160,13070,13110,13120,13070,666
|
|
20230828,151700,516769400,13120,13120,13120,13070,89
|
|
20230828,151600,515601780,13120,13120,13120,13110,56
|
|
20230828,151500,514867090,13120,13110,13120,13110,20
|
|
20230828,151400,514604700,13050,13120,13120,13050,232
|
|
20230828,151300,511571390,13110,13120,13120,13110,56
|
|
20230828,151200,510836680,13120,13120,13120,13120,55
|
|
20230828,151100,510115080,13110,13120,13120,13110,56
|
|
20230828,151000,509380390,13120,13110,13120,13110,81
|
|
20230828,150900,508318020,13120,13120,13120,13110,52
|
|
20230828,150800,507635790,13120,13120,13120,13080,60
|
|
20230828,150700,506848730,13080,13070,13120,13070,78
|
|
20230828,150600,505826600,13070,13110,13120,13070,56
|
|
20230828,150500,505092240,13060,13060,13060,13060,0
|
|
20230828,150400,505092240,13060,13120,13120,13060,216
|
|
20230828,150300,502263330,13070,13070,13120,13070,54
|
|
20230828,150200,501555200,13120,13110,13120,13070,76
|
|
20230828,150100,500558770,13110,13110,13110,13060,79
|
|
20230828,150000,499523130,13110,13100,13110,13060,60
|
|
20230828,145900,498736740,13060,13060,13100,13060,62
|
|
20230828,145800,497925540,13060,13100,13110,13060,138
|
|
20230828,145700,496120420,13090,13110,13110,13090,66
|
|
20230828,145600,495255830,13110,13110,13110,13110,0
|
|
20230828,145500,495255830,13110,13120,13120,13110,62
|
|
20230828,145400,494442870,13110,13100,13120,13100,292
|
|
20230828,145300,490614820,13100,13100,13110,13100,57
|
|
20230828,145200,489868030,13100,13110,13110,13100,28
|
|
20230828,145100,489501000,13100,13110,13110,13100,85
|
|
20230828,145000,488387180,13110,13100,13110,13100,116
|
|
20230828,144900,486866470,13110,13100,13110,13100,164
|
|
20230828,144800,484717980,13100,13090,13100,13080,81
|
|
20230828,144700,483657620,13080,13100,13100,13080,40
|
|
20230828,144600,483133800,13090,13090,13100,13090,38
|
|
20230828,144500,482636060,13100,13110,13110,13090,55
|
|
20230828,144400,481915490,13100,13090,13110,13090,87
|
|
20230828,144300,480775040,13100,13100,13100,13100,15
|
|
20230828,144200,480578540,13100,13110,13110,13100,294
|
|
20230828,144100,476726590,13100,13090,13110,13090,435
|
|
20230828,144000,471028610,13080,13080,13090,13080,35
|
|
20230828,143900,470570540,13080,13090,13090,13080,21
|
|
20230828,143800,470295660,13090,13080,13100,13080,86
|
|
20230828,143700,469169700,13080,13090,13090,13080,28
|
|
20230828,143600,468803190,13080,13090,13090,13080,3
|
|
20230828,143500,468763930,13080,13090,13090,13080,7
|
|
20230828,143400,468672310,13090,13110,13110,13090,93
|
|
20230828,143300,467453810,13100,13060,13100,13060,15
|
|
20230828,143200,467257550,13100,13070,13100,13060,666
|
|
20230828,143100,458552940,13070,13110,13110,13070,93
|
|
20230828,143000,457335400,13110,13090,13120,13070,1672
|
|
20230828,142900,435429880,13080,13080,13080,13070,494
|
|
20230828,142800,428969060,13070,13040,13080,13030,1442
|
|
20230828,142700,410148390,13040,13040,13040,13040,13
|
|
20230828,142600,409978870,13030,13040,13040,13030,23
|
|
20230828,142500,409679130,13040,13030,13040,13030,12
|
|
20230828,142400,409522760,13030,13030,13030,13030,22
|
|
20230828,142300,409236100,13030,13030,13030,13030,6
|
|
20230828,142200,409157920,13030,13030,13040,13030,186
|
|
20230828,142100,406732640,13010,13010,13010,13010,23
|
|
20230828,142000,406433410,13010,13010,13010,13010,1
|
|
20230828,141900,406420400,13010,13020,13020,13010,71
|
|
20230828,141800,405496060,13010,13010,13010,13010,11
|
|
20230828,141700,405352950,13000,13000,13000,13000,0
|
|
20230828,141600,405352950,13000,13000,13000,13000,22
|
|
20230828,141500,405066950,13000,13000,13000,13000,16
|
|
20230828,141400,404858950,13000,13000,13000,13000,40
|
|
20230828,141300,404338950,13010,13010,13010,13010,77
|
|
20230828,141200,403337180,13010,13010,13010,13010,0
|
|
20230828,141100,403337180,13010,13010,13010,13010,12
|
|
20230828,141000,403181060,13040,13040,13040,13040,0
|
|
20230828,140900,403181060,13040,13020,13040,13020,175
|
|
20230828,140800,400899460,13020,12990,13030,12990,630
|
|
20230828,140700,392698300,12980,12980,12980,12980,20
|
|
20230828,140600,392438700,13000,13000,13000,13000,0
|
|
20230828,140500,392438700,13000,13000,13000,13000,0
|
|
20230828,140400,392438700,13000,13000,13000,12980,96
|
|
20230828,140300,391191160,13000,13000,13000,13000,0
|
|
20230828,140200,391191160,13000,13000,13000,13000,0
|
|
20230828,140100,391191160,13000,13000,13000,13000,6
|
|
20230828,140000,391113160,13000,12990,13000,12980,80
|
|
20230828,135900,390073980,12990,13000,13010,12990,55
|
|
20230828,135800,389359330,12990,12990,12990,12990,22
|
|
20230828,135700,389073550,12990,12990,12990,12990,14
|
|
20230828,135600,388891690,13000,13000,13000,13000,0
|
|
20230828,135500,388891690,13000,13000,13000,12990,135
|
|
20230828,135400,387137830,13000,13000,13000,13000,0
|
|
20230828,135300,387137830,13000,13000,13000,13000,0
|
|
20230828,135200,387137830,13000,13000,13000,13000,19
|
|
20230828,135100,386890830,13010,13010,13010,13010,0
|
|
20230828,135000,386890830,13010,13010,13010,13000,45
|
|
20230828,134900,386305690,13000,13000,13000,13000,11
|
|
20230828,134800,386162690,13000,13000,13000,13000,7
|
|
20230828,134700,386071690,13000,12990,13000,12990,26
|
|
20230828,134600,385733840,12990,13000,13010,12990,90
|
|
20230828,134500,384563080,12990,13000,13000,12990,17
|
|
20230828,134400,384342090,13010,13010,13010,13010,37
|
|
20230828,134300,383860720,13010,13010,13010,13010,0
|
|
20230828,134200,383860720,13010,13010,13010,13010,144
|
|
20230828,134100,381987280,13010,13010,13010,13010,0
|
|
20230828,134000,381987280,13010,13010,13010,13010,0
|
|
20230828,133900,381987280,13010,13010,13010,13010,17
|
|
20230828,133800,381766110,13010,13010,13010,13010,34
|
|
20230828,133700,381323770,13000,13000,13000,13000,5
|
|
20230828,133600,381258770,13000,13000,13000,13000,52
|
|
20230828,133500,380582770,13000,13000,13000,13000,1
|
|
20230828,133400,380569770,13010,13010,13010,13010,0
|
|
20230828,133300,380569770,13010,13000,13010,13000,73
|
|
20230828,133200,379620250,12980,12990,13000,12980,222
|
|
20230828,133100,376735410,12990,12990,12990,12980,268
|
|
20230828,133000,373254280,12990,12990,12990,12990,7
|
|
20230828,132900,373163350,12980,12990,12990,12980,107
|
|
20230828,132800,371773480,12990,13000,13000,12990,37
|
|
20230828,132700,371292500,13000,13000,13000,13000,22
|
|
20230828,132600,371006500,13010,13010,13010,13010,27
|
|
20230828,132500,370655230,13020,13020,13020,13020,0
|
|
20230828,132400,370655230,13020,13010,13020,13010,2
|
|
20230828,132300,370629200,13010,13010,13010,13010,23
|
|
20230828,132200,370329970,13010,13010,13010,13010,1
|
|
20230828,132100,370316960,13010,13010,13010,13010,41
|
|
20230828,132000,369783550,13010,13010,13010,13010,0
|
|
20230828,131900,369783550,13010,13020,13020,12990,78
|
|
20230828,131800,368768740,13020,13020,13020,13020,3
|
|
20230828,131700,368729680,13020,13020,13020,13020,62
|
|
20230828,131600,367922440,13020,13020,13020,13020,2
|
|
20230828,131500,367896400,13000,13000,13000,13000,1
|
|
20230828,131400,367883400,13020,13020,13020,13020,2
|
|
20230828,131300,367857360,13010,13010,13010,13010,19
|
|
20230828,131200,367610170,13020,13010,13020,13010,73
|
|
20230828,131100,366659720,13010,13010,13010,13010,4
|
|
20230828,131000,366607680,13010,13010,13010,13010,94
|
|
20230828,130900,365384740,13010,13000,13010,12980,142
|
|
20230828,130800,363538040,12990,12990,12990,12990,42
|
|
20230828,130700,362992460,12990,13000,13000,12990,66
|
|
20230828,130600,362134510,13000,13000,13000,13000,0
|
|
20230828,130500,362134510,13000,13000,13000,13000,1
|
|
20230828,130400,362121510,13000,13000,13000,13000,0
|
|
20230828,130300,362121510,13000,12990,13000,12990,161
|
|
20230828,130200,360028720,12990,13000,13000,12990,14
|
|
20230828,130100,359846850,12990,12980,12990,12980,72
|
|
20230828,130000,358912230,12980,12980,12980,12980,1
|
|
20230828,125900,358899250,12970,13020,13020,12960,480
|
|
20230828,125800,352662690,13020,13020,13020,13020,8
|
|
20230828,125700,352558530,13010,13010,13030,13010,248
|
|
20230828,125600,349328430,13020,13020,13020,13010,12
|
|
20230828,125500,349172210,13010,13010,13020,13010,24
|
|
20230828,125400,348859910,13010,13010,13020,13010,33
|
|
20230828,125300,348430570,13010,13010,13010,13010,2
|
|
20230828,125200,348404550,13010,13010,13010,13000,28
|
|
20230828,125100,348040500,13000,13000,13010,13000,79
|
|
20230828,125000,347012970,13000,13010,13010,13000,12
|
|
20230828,124900,346856860,13010,13010,13010,13010,22
|
|
20230828,124800,346570640,13010,13010,13010,13010,14
|
|
20230828,124700,346388500,13010,13010,13010,13010,84
|
|
20230828,124600,345295660,13000,13010,13010,13000,85
|
|
20230828,124500,344190640,13010,13000,13010,13000,12
|
|
20230828,124400,344034630,13000,13000,13000,13000,21
|
|
20230828,124300,343761630,13010,13020,13020,13010,7
|
|
20230828,124200,343670530,13010,13010,13010,13010,30
|
|
20230828,124100,343280230,13000,13000,13000,13000,0
|
|
20230828,124000,343280230,13000,13000,13000,13000,21
|
|
20230828,123900,343007230,13000,13000,13000,13000,37
|
|
20230828,123800,342526230,13000,13010,13010,13000,23
|
|
20230828,123700,342227220,13010,13010,13010,13010,106
|
|
20230828,123600,340848160,13010,13010,13010,13010,35
|
|
20230828,123500,340392810,13010,13010,13010,13010,26
|
|
20230828,123400,340054550,13010,13010,13010,13010,31
|
|
20230828,123300,339651240,13020,13020,13020,13020,2
|
|
20230828,123200,339625200,13020,13020,13020,13020,29
|
|
20230828,123100,339247620,13020,13030,13030,13010,59
|
|
20230828,123000,338479640,13020,13020,13020,13020,23
|
|
20230828,122900,338180180,13030,13020,13030,13020,37
|
|
20230828,122800,337698430,13020,13020,13020,13020,0
|
|
20230828,122700,337698430,13020,13020,13020,13020,1
|
|
20230828,122600,337685410,13020,13020,13020,13020,79
|
|
20230828,122500,336656830,13010,13020,13020,13010,42
|
|
20230828,122400,336110210,13010,13010,13010,13010,0
|
|
20230828,122300,336110210,13010,13010,13010,13010,35
|
|
20230828,122200,335654860,13020,13020,13020,13020,0
|
|
20230828,122100,335654860,13020,13020,13020,13020,0
|
|
20230828,122000,335654860,13020,13020,13020,13020,0
|
|
20230828,121900,335654860,13020,13020,13020,13020,215
|
|
20230828,121800,332855560,13020,13020,13030,13020,24
|
|
20230828,121700,332543060,13020,13030,13030,13020,167
|
|
20230828,121600,330367090,13030,13030,13030,13030,11
|
|
20230828,121500,330223760,13030,13030,13030,13030,240
|
|
20230828,121400,327096560,13030,13030,13030,13030,7
|
|
20230828,121300,327005350,13030,13030,13030,13030,1
|
|
20230828,121200,326992320,13030,13040,13040,13030,29
|
|
20230828,121100,326614170,13050,13050,13050,13050,0
|
|
20230828,121000,326614170,13050,13050,13050,13050,0
|
|
20230828,120900,326614170,13050,13040,13050,13040,23
|
|
20230828,120800,326314240,13040,13040,13040,13040,0
|
|
20230828,120700,326314240,13040,13040,13040,13040,18
|
|
20230828,120600,326079520,13040,13040,13040,13040,79
|
|
20230828,120500,325049360,13040,13040,13040,13040,0
|
|
20230828,120400,325049360,13040,13040,13040,13040,110
|
|
20230828,120300,323614960,13040,13040,13040,13040,100
|
|
20230828,120200,322310960,13040,13040,13040,13040,43
|
|
20230828,120100,321750240,13040,13040,13040,13040,21
|
|
20230828,120000,321476400,13040,13040,13040,13040,123
|
|
20230828,115900,319872480,13040,13040,13040,13040,0
|
|
20230828,115800,319872480,13040,13040,13040,13040,0
|
|
20230828,115700,319872480,13040,13040,13040,13040,21
|
|
20230828,115600,319598640,13040,13040,13040,13040,0
|
|
20230828,115500,319598640,13040,13040,13040,13040,22
|
|
20230828,115400,319311760,13040,13040,13040,13040,4
|
|
20230828,115300,319259600,13040,13040,13040,13040,1
|
|
20230828,115200,319246560,13050,13050,13050,13050,10
|
|
20230828,115100,319116060,13050,13050,13050,13050,0
|
|
20230828,115000,319116060,13050,13060,13060,13050,22
|
|
20230828,114900,318828950,13070,13070,13070,13070,0
|
|
20230828,114800,318828950,13070,13070,13070,13070,1
|
|
20230828,114700,318815880,13060,13060,13060,13060,0
|
|
20230828,114600,318815880,13060,13060,13060,13060,0
|
|
20230828,114500,318815880,13060,13060,13060,13060,70
|
|
20230828,114400,317901680,13060,13060,13060,13060,0
|
|
20230828,114300,317901680,13060,13060,13060,13060,6
|
|
20230828,114200,317823320,13030,13030,13030,13030,1
|
|
20230828,114100,317810290,13070,13070,13070,13070,30
|
|
20230828,114000,317418190,13070,13070,13070,13070,0
|
|
20230828,113900,317418190,13070,13030,13070,13030,249
|
|
20230828,113800,314167020,13030,13020,13040,13020,299
|
|
20230828,113700,310270210,13000,13020,13020,13000,2
|
|
20230828,113600,310244190,12990,13000,13010,12990,44
|
|
20230828,113500,309671830,13000,13000,13000,13000,14
|
|
20230828,113400,309489830,13000,13000,13000,13000,1
|
|
20230828,113300,309476830,13000,13020,13020,13000,34
|
|
20230828,113200,309034170,13020,13020,13020,13020,0
|
|
20230828,113100,309034170,13020,13020,13020,13020,0
|
|
20230828,113000,309034170,13020,13010,13020,13000,33
|
|
20230828,112900,308604800,13000,13000,13000,13000,0
|
|
20230828,112800,308604800,13000,13000,13000,13000,0
|
|
20230828,112700,308604800,13000,13000,13000,13000,21
|
|
20230828,112600,308331800,12990,12990,12990,12990,0
|
|
20230828,112500,308331800,12990,12990,12990,12990,0
|
|
20230828,112400,308331800,12990,13030,13030,12990,66
|
|
20230828,112300,307472500,13030,13030,13030,13030,0
|
|
20230828,112200,307472500,13030,13030,13030,13030,48
|
|
20230828,112100,306847060,13020,13020,13020,13020,0
|
|
20230828,112000,306847060,13020,13020,13020,13020,0
|
|
20230828,111900,306847060,13020,13050,13050,13020,2
|
|
20230828,111800,306820990,13040,13030,13040,13030,12
|
|
20230828,111700,306664520,12980,13010,13020,12980,376
|
|
20230828,111600,301771060,13000,12980,13000,12980,140
|
|
20230828,111500,299953370,12970,12970,12970,12970,0
|
|
20230828,111400,299953370,12970,12970,12970,12970,30
|
|
20230828,111300,299564270,12970,12980,12980,12970,16
|
|
20230828,111200,299356730,12970,12970,12970,12970,37
|
|
20230828,111100,298876840,12970,12970,12970,12970,21
|
|
20230828,111000,298604470,12970,12970,12970,12970,21
|
|
20230828,110900,298332100,12980,12980,12980,12980,2
|
|
20230828,110800,298306140,12980,12970,12990,12970,4
|
|
20230828,110700,298254220,12990,12970,12990,12970,32
|
|
20230828,110600,297839160,12970,12990,12990,12970,23
|
|
20230828,110500,297540810,12990,12980,12990,12970,10
|
|
20230828,110400,297411010,12980,12970,12990,12970,22
|
|
20230828,110300,297125460,12970,12980,12980,12970,124
|
|
20230828,110200,295515970,12970,12970,12970,12970,7
|
|
20230828,110100,295425180,12940,12940,12940,12940,0
|
|
20230828,110000,295425180,12940,12980,12980,12940,1435
|
|
20230828,105900,276841020,12980,12980,12980,12980,1031
|
|
20230828,105800,263458640,12980,12990,12990,12980,86
|
|
20230828,105700,262341520,13000,13000,13000,13000,181
|
|
20230828,105600,259988520,13010,13020,13020,13010,55
|
|
20230828,105500,259272730,13030,13030,13030,13030,20
|
|
20230828,105400,259012130,13030,13030,13030,13030,0
|
|
20230828,105300,259012130,13030,13030,13030,13030,22
|
|
20230828,105200,258725470,13030,13030,13030,13030,1
|
|
20230828,105100,258712440,13040,13050,13050,13040,25
|
|
20230828,105000,258386200,13050,13060,13060,13050,3
|
|
20230828,104900,258347040,13070,13070,13070,13070,0
|
|
20230828,104800,258347040,13070,13070,13070,13070,4
|
|
20230828,104700,258294760,13070,13070,13070,13070,54
|
|
20230828,104600,257588980,13070,13070,13070,13070,54
|
|
20230828,104500,256883200,13080,13060,13080,13050,256
|
|
20230828,104400,253538110,13060,13060,13060,13060,1
|
|
20230828,104300,253525050,13050,13050,13050,13050,1
|
|
20230828,104200,253512000,13050,13030,13050,13030,56
|
|
20230828,104100,252781810,13030,13030,13030,13030,0
|
|
20230828,104000,252781810,13030,13040,13040,13030,43
|
|
20230828,103900,252221340,13040,13050,13050,13040,129
|
|
20230828,103800,250537980,13050,13050,13050,13050,15
|
|
20230828,103700,250342230,13050,13050,13050,13050,0
|
|
20230828,103600,250342230,13050,13060,13060,13050,2
|
|
20230828,103500,250316120,13070,13070,13070,13070,0
|
|
20230828,103400,250316120,13070,13080,13080,13070,170
|
|
20230828,103300,248094210,13070,13070,13070,13070,2
|
|
20230828,103200,248068070,13070,13060,13070,13060,168
|
|
20230828,103100,245873780,13050,13050,13050,13050,20
|
|
20230828,103000,245612780,13050,13060,13060,13050,18
|
|
20230828,102900,245377710,13060,13070,13070,13060,15
|
|
20230828,102800,245181800,13070,13080,13080,13070,116
|
|
20230828,102700,243664700,13080,13090,13090,13080,332
|
|
20230828,102600,239319030,13090,13100,13100,13090,103
|
|
20230828,102500,237969870,13100,13100,13100,13100,5
|
|
20230828,102400,237904370,13100,13090,13100,13090,35
|
|
20230828,102300,237446020,13090,13090,13090,13090,276
|
|
20230828,102200,233833180,13090,13110,13110,13090,35
|
|
20230828,102100,233374420,13090,13090,13090,13090,0
|
|
20230828,102000,233374420,13090,13090,13090,13090,105
|
|
20230828,101900,231999970,13090,13090,13110,13090,287
|
|
20230828,101800,228241460,13080,13060,13090,13060,22
|
|
20230828,101700,227953900,13060,13050,13060,13040,17
|
|
20230828,101600,227731930,13040,13040,13070,13040,318
|
|
20230828,101500,223577570,13050,13060,13060,13050,307
|
|
20230828,101400,219570190,13050,13060,13090,13050,171
|
|
20230828,101300,217333620,13060,13050,13080,13050,1506
|
|
20230828,101200,197662100,13030,13050,13060,13030,123
|
|
20230828,101100,196056150,13050,13030,13050,13030,852
|
|
20230828,101000,184941610,13040,13030,13040,13020,216
|
|
20230828,100900,182126900,13030,13030,13030,13030,30
|
|
20230828,100800,181736000,13030,12980,13030,12980,556
|
|
20230828,100700,174497720,12990,13010,13010,12980,155
|
|
20230828,100600,172483560,13000,12970,13000,12970,403
|
|
20230828,100500,167251120,12970,12960,12970,12960,27
|
|
20230828,100400,166901180,12960,12970,12970,12960,436
|
|
20230828,100300,161248110,12970,12970,12970,12970,112
|
|
20230828,100200,159795470,12960,12970,12970,12960,25
|
|
20230828,100100,159471360,12970,12970,12980,12970,172
|
|
20230828,100000,157240390,12960,12960,12960,12960,0
|
|
20230828,095900,157240390,12960,12970,12990,12960,593
|
|
20230828,095800,149543240,12970,12970,12970,12960,14
|
|
20230828,095700,149361680,12970,12970,12970,12970,25
|
|
20230828,095600,149037430,12970,12970,12970,12970,0
|
|
20230828,095500,149037430,12970,12980,12980,12950,376
|
|
20230828,095400,144163440,12990,13010,13010,12990,302
|
|
20230828,095300,140237690,13010,13010,13010,13010,10
|
|
20230828,095200,140107590,13010,13000,13010,13000,8
|
|
20230828,095100,140003520,13000,13000,13000,13000,85
|
|
20230828,095000,138898520,13000,12990,13000,12980,80
|
|
20230828,094900,137859320,12990,13000,13000,12990,2
|
|
20230828,094800,137833330,13000,13000,13000,13000,12
|
|
20230828,094700,137677330,13020,12950,13020,12950,1583
|
|
20230828,094600,117124450,12940,12940,12940,12940,0
|
|
20230828,094500,117124450,12940,12940,12940,12930,22
|
|
20230828,094400,116839910,12950,12950,12950,12950,6
|
|
20230828,094300,116762210,12950,12950,12950,12950,0
|
|
20230828,094200,116762210,12950,12950,12950,12950,5
|
|
20230828,094100,116697460,12950,12950,12960,12950,89
|
|
20230828,094000,115544660,12940,12940,12940,12930,76
|
|
20230828,093900,114561360,12940,12930,12940,12930,11
|
|
20230828,093800,114419120,12930,12940,12940,12930,8
|
|
20230828,093700,114315670,12930,12930,12940,12930,18
|
|
20230828,093600,114082910,12930,12940,12940,12930,28
|
|
20230828,093500,113720850,12940,12930,12940,12930,11
|
|
20230828,093400,113578610,12930,12930,12930,12930,1
|
|
20230828,093300,113565680,12930,12930,12930,12930,8
|
|
20230828,093200,113462240,12930,12930,12930,12930,7
|
|
20230828,093100,113371730,12930,12930,12930,12930,2
|
|
20230828,093000,113345870,12940,12950,12950,12940,10
|
|
20230828,092900,113216380,12960,12960,12970,12960,58
|
|
20230828,092800,112464630,12970,12970,12970,12970,28
|
|
20230828,092700,112101470,12970,12980,12980,12970,91
|
|
20230828,092600,110920310,12980,12950,12980,12950,173
|
|
20230828,092500,108677310,12970,12960,12970,12960,165
|
|
20230828,092400,106538260,12970,12960,12970,12960,35
|
|
20230828,092300,106084450,12960,12900,12960,12900,159
|
|
20230828,092200,104025100,12940,12880,12940,12880,5421
|
|
20230828,092100,34178860,12880,12880,12880,12880,104
|
|
20230828,092000,32839340,12880,12880,12880,12880,105
|
|
20230828,091900,31486940,12880,12830,12880,12830,558
|
|
20230828,091800,24311730,12830,12830,12830,12830,62
|
|
20230828,091700,23516270,12820,12790,12820,12790,73
|
|
20230828,091600,22581350,12800,12810,12810,12800,37
|
|
20230828,091500,22107700,12800,12810,12810,12800,7
|
|
20230828,091400,22018090,12810,12820,12820,12810,234
|
|
20230828,091300,19020050,12820,12840,12840,12820,203
|
|
20230828,091200,16416250,12840,12850,12850,12840,45
|
|
20230828,091100,15838440,12840,12840,12850,12840,30
|
|
20230828,091000,15453170,12850,12850,12850,12840,119
|
|
20230828,090900,13924180,12860,12850,12860,12850,32
|
|
20230828,090800,13512960,12860,12850,12860,12850,94
|
|
20230828,090700,12304260,12860,12870,12870,12860,162
|
|
20230828,090600,10219910,12870,12880,12880,12870,12
|
|
20230828,090500,10065450,12870,12880,12880,12870,98
|
|
20230828,090400,8803570,12870,12880,12890,12860,281
|
|
20230828,090300,5187110,12880,12890,12890,12880,187
|
|
20230828,090200,2777490,12890,12890,12890,12890,2
|
|
20230828,090100,2751710,12880,12900,12900,12880,33
|
|
20230828,090000,2326350,12890,12950,12950,12870,163
|