615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191200,420241250,19050,19050,19050,19050,355
|
|
20230828,191100,420241250,19050,19050,19050,19050,0
|
|
20230828,191000,420241250,19050,19050,19050,19050,0
|
|
20230828,190900,420241250,19050,19050,19050,19050,0
|
|
20230828,190800,420241250,19050,19050,19050,19050,0
|
|
20230828,190700,420241250,19050,19050,19050,19050,0
|
|
20230828,190600,420241250,19050,19050,19050,19050,0
|
|
20230828,190500,420241250,19050,19050,19050,19050,0
|
|
20230828,190400,420241250,19050,19050,19050,19050,0
|
|
20230828,190300,420241250,19050,19050,19050,19050,0
|
|
20230828,190200,420241250,19050,19050,19050,19050,0
|
|
20230828,190100,420241250,19050,19050,19050,19050,0
|
|
20230828,190000,420241250,19050,19050,19050,19050,0
|
|
20230828,185900,420241250,19050,19050,19050,19050,0
|
|
20230828,185800,420241250,19050,19050,19050,19050,0
|
|
20230828,185700,420241250,19050,19050,19050,19050,0
|
|
20230828,185600,420241250,19050,19050,19050,19050,0
|
|
20230828,185500,420241250,19050,19050,19050,19050,0
|
|
20230828,185400,420241250,19050,19050,19050,19050,0
|
|
20230828,185300,420241250,19050,19050,19050,19050,0
|
|
20230828,185200,420241250,19050,19050,19050,19050,0
|
|
20230828,185100,420241250,19050,19050,19050,19050,0
|
|
20230828,185000,420241250,19050,19050,19050,19050,0
|
|
20230828,184900,420241250,19050,19050,19050,19050,0
|
|
20230828,184800,420241250,19050,19050,19050,19050,0
|
|
20230828,184700,420241250,19050,19050,19050,19050,0
|
|
20230828,184600,420241250,19050,19050,19050,19050,0
|
|
20230828,184500,420241250,19050,19050,19050,19050,0
|
|
20230828,184400,420241250,19050,19050,19050,19050,0
|
|
20230828,184300,420241250,19050,19050,19050,19050,0
|
|
20230828,184200,420241250,19050,19050,19050,19050,355
|
|
20230828,184100,420241250,19050,19050,19050,19050,0
|
|
20230828,184000,420241250,19050,19050,19050,19050,0
|
|
20230828,183900,420241250,19050,19050,19050,19050,0
|
|
20230828,183800,420241250,19050,19050,19050,19050,0
|
|
20230828,183700,420241250,19050,19050,19050,19050,0
|
|
20230828,183600,420241250,19050,19050,19050,19050,0
|
|
20230828,183500,420241250,19050,19050,19050,19050,0
|
|
20230828,183400,420241250,19050,19050,19050,19050,0
|
|
20230828,183300,420241250,19050,19050,19050,19050,0
|
|
20230828,183200,420241250,19050,19050,19050,19050,0
|
|
20230828,183100,420241250,19050,19050,19050,19050,0
|
|
20230828,183000,420241250,19050,19050,19050,19050,0
|
|
20230828,182900,420241250,19050,19050,19050,19050,0
|
|
20230828,182800,420241250,19050,19050,19050,19050,0
|
|
20230828,182700,420241250,19050,19050,19050,19050,0
|
|
20230828,182600,420241250,19050,19050,19050,19050,0
|
|
20230828,182500,420241250,19050,19050,19050,19050,0
|
|
20230828,182400,420241250,19050,19050,19050,19050,0
|
|
20230828,182300,420241250,19050,19050,19050,19050,0
|
|
20230828,182200,420241250,19050,19050,19050,19050,0
|
|
20230828,182100,420241250,19050,19050,19050,19050,0
|
|
20230828,182000,420241250,19050,19050,19050,19050,0
|
|
20230828,181900,420241250,19050,19050,19050,19050,0
|
|
20230828,181800,420241250,19050,19050,19050,19050,0
|
|
20230828,181700,420241250,19050,19050,19050,19050,0
|
|
20230828,181600,420241250,19050,19050,19050,19050,0
|
|
20230828,181500,420241250,19050,19050,19050,19050,0
|
|
20230828,181400,420241250,19050,19050,19050,19050,0
|
|
20230828,181300,420241250,19050,19050,19050,19050,0
|
|
20230828,181200,420241250,19050,19050,19050,19050,355
|
|
20230828,181100,420241250,19050,19050,19050,19050,0
|
|
20230828,181000,420241250,19050,19050,19050,19050,0
|
|
20230828,180900,420241250,19050,19050,19050,19050,0
|
|
20230828,180800,420241250,19050,19050,19050,19050,0
|
|
20230828,180700,420241250,19050,19050,19050,19050,0
|
|
20230828,180600,420241250,19050,19050,19050,19050,0
|
|
20230828,180500,420241250,19050,19050,19050,19050,0
|
|
20230828,180400,420241250,19050,19050,19050,19050,0
|
|
20230828,180300,420241250,19050,19050,19050,19050,0
|
|
20230828,180200,420241250,19050,19050,19050,19050,0
|
|
20230828,180100,420241250,19050,19050,19050,19050,0
|
|
20230828,180000,420241250,19050,19050,19050,19050,0
|
|
20230828,175900,420241250,19050,19050,19050,19050,0
|
|
20230828,175800,420241250,19050,19050,19050,19050,0
|
|
20230828,175700,420241250,19050,19050,19050,19050,0
|
|
20230828,175600,420241250,19050,19050,19050,19050,0
|
|
20230828,175500,420241250,19050,19050,19050,19050,0
|
|
20230828,175400,420241250,19050,19050,19050,19050,0
|
|
20230828,175300,420241250,19050,19050,19050,19050,0
|
|
20230828,175200,420241250,19050,19050,19050,19050,0
|
|
20230828,175100,420241250,19050,19050,19050,19050,0
|
|
20230828,175000,420241250,19050,19050,19050,19050,0
|
|
20230828,174900,420241250,19050,19050,19050,19050,0
|
|
20230828,174800,420241250,19050,19050,19050,19050,0
|
|
20230828,174700,420241250,19050,19050,19050,19050,0
|
|
20230828,174600,420241250,19050,19050,19050,19050,0
|
|
20230828,174500,420241250,19050,19050,19050,19050,0
|
|
20230828,174400,420241250,19050,19050,19050,19050,0
|
|
20230828,174300,420241250,19050,19050,19050,19050,0
|
|
20230828,174200,420241250,19050,19050,19050,19050,355
|
|
20230828,174100,420241250,19050,19050,19050,19050,0
|
|
20230828,174000,420241250,19050,19050,19050,19050,0
|
|
20230828,173900,420241250,19050,19050,19050,19050,0
|
|
20230828,173800,420241250,19050,19050,19050,19050,0
|
|
20230828,173700,420241250,19050,19050,19050,19050,0
|
|
20230828,173600,420241250,19050,19050,19050,19050,0
|
|
20230828,173500,420241250,19050,19050,19050,19050,0
|
|
20230828,173400,420241250,19050,19050,19050,19050,0
|
|
20230828,173300,420241250,19050,19050,19050,19050,0
|
|
20230828,173200,420241250,19050,19050,19050,19050,0
|
|
20230828,173100,420241250,19050,19050,19050,19050,0
|
|
20230828,173000,420241250,19050,19050,19050,19050,0
|
|
20230828,172900,420241250,19050,19050,19050,19050,0
|
|
20230828,172800,420241250,19050,19050,19050,19050,0
|
|
20230828,172700,420241250,19050,19050,19050,19050,0
|
|
20230828,172600,420241250,19050,19050,19050,19050,0
|
|
20230828,172500,420241250,19050,19050,19050,19050,0
|
|
20230828,172400,420241250,19050,19050,19050,19050,0
|
|
20230828,172300,420241250,19050,19050,19050,19050,0
|
|
20230828,172200,420241250,19050,19050,19050,19050,0
|
|
20230828,172100,420241250,19050,19050,19050,19050,0
|
|
20230828,172000,420241250,19050,19050,19050,19050,0
|
|
20230828,171900,420241250,19050,19050,19050,19050,0
|
|
20230828,171800,420241250,19050,19050,19050,19050,0
|
|
20230828,171700,420241250,19050,19050,19050,19050,0
|
|
20230828,171600,420241250,19050,19050,19050,19050,0
|
|
20230828,171500,420241250,19050,19050,19050,19050,0
|
|
20230828,171400,420241250,19050,19050,19050,19050,0
|
|
20230828,171300,420241250,19050,19050,19050,19050,0
|
|
20230828,171200,420241250,19050,19050,19050,19050,355
|
|
20230828,171100,420241250,19050,19050,19050,19050,0
|
|
20230828,171000,420241250,19050,19050,19050,19050,0
|
|
20230828,170900,420241250,19050,19050,19050,19050,0
|
|
20230828,170800,420241250,19050,19050,19050,19050,0
|
|
20230828,170700,420241250,19050,19050,19050,19050,0
|
|
20230828,170600,420241250,19050,19050,19050,19050,0
|
|
20230828,170500,420241250,19050,19050,19050,19050,0
|
|
20230828,170400,420241250,19050,19050,19050,19050,0
|
|
20230828,170300,420241250,19050,19050,19050,19050,0
|
|
20230828,170200,420241250,19050,19050,19050,19050,0
|
|
20230828,170100,420241250,19050,19050,19050,19050,0
|
|
20230828,170000,420241250,19050,19050,19050,19050,0
|
|
20230828,165900,420241250,19050,19050,19050,19050,0
|
|
20230828,165800,420241250,19050,19050,19050,19050,0
|
|
20230828,165700,420241250,19050,19050,19050,19050,0
|
|
20230828,165600,420241250,19050,19050,19050,19050,0
|
|
20230828,165500,420241250,19050,19050,19050,19050,0
|
|
20230828,165400,420241250,19050,19050,19050,19050,0
|
|
20230828,165300,420241250,19050,19050,19050,19050,0
|
|
20230828,165200,420241250,19050,19050,19050,19050,0
|
|
20230828,165100,420241250,19050,19050,19050,19050,0
|
|
20230828,165000,420241250,19050,19050,19050,19050,0
|
|
20230828,164900,420241250,19050,19050,19050,19050,0
|
|
20230828,164800,420241250,19050,19050,19050,19050,0
|
|
20230828,164700,420241250,19050,19050,19050,19050,0
|
|
20230828,164600,420241250,19050,19050,19050,19050,0
|
|
20230828,164500,420241250,19050,19050,19050,19050,0
|
|
20230828,164400,420241250,19050,19050,19050,19050,0
|
|
20230828,164300,420241250,19050,19050,19050,19050,0
|
|
20230828,164200,420241250,19050,19050,19050,19050,355
|
|
20230828,164100,420241250,19050,19050,19050,19050,0
|
|
20230828,164000,420241250,19050,19050,19050,19050,0
|
|
20230828,163900,420241250,19050,19050,19050,19050,0
|
|
20230828,163800,420241250,19050,19050,19050,19050,0
|
|
20230828,163700,420241250,19050,19050,19050,19050,0
|
|
20230828,163600,420241250,19050,19050,19050,19050,0
|
|
20230828,163500,420241250,19050,19050,19050,19050,0
|
|
20230828,163400,420241250,19050,19050,19050,19050,0
|
|
20230828,163300,420241250,19050,19050,19050,19050,0
|
|
20230828,163200,420241250,19050,19050,19050,19050,0
|
|
20230828,163100,420241250,19050,19050,19050,19050,0
|
|
20230828,163000,420241250,19050,19050,19050,19050,0
|
|
20230828,162900,420241250,19050,19050,19050,19050,0
|
|
20230828,162800,420241250,19050,19050,19050,19050,0
|
|
20230828,162700,420241250,19050,19050,19050,19050,0
|
|
20230828,162600,420241250,19050,19050,19050,19050,0
|
|
20230828,162500,420241250,19050,19050,19050,19050,0
|
|
20230828,162400,420241250,19050,19050,19050,19050,0
|
|
20230828,162300,420241250,19050,19050,19050,19050,0
|
|
20230828,162200,420241250,19050,19050,19050,19050,0
|
|
20230828,162100,420241250,19050,19050,19050,19050,0
|
|
20230828,162000,420241250,19050,19050,19050,19050,0
|
|
20230828,161900,420241250,19050,19050,19050,19050,0
|
|
20230828,161800,420241250,19050,19050,19050,19050,0
|
|
20230828,161700,420241250,19050,19050,19050,19050,0
|
|
20230828,161600,420241250,19050,19050,19050,19050,0
|
|
20230828,161500,420241250,19050,19050,19050,19050,0
|
|
20230828,161400,420241250,19050,19050,19050,19050,0
|
|
20230828,161300,420241250,19050,19050,19050,19050,0
|
|
20230828,161200,420241250,19050,19050,19050,19050,355
|
|
20230828,161100,420241250,19050,19050,19050,19050,0
|
|
20230828,161000,420241250,19050,19050,19050,19050,0
|
|
20230828,160900,420241250,19050,19050,19050,19050,0
|
|
20230828,160800,420241250,19050,19050,19050,19050,0
|
|
20230828,160700,420241250,19050,19050,19050,19050,0
|
|
20230828,160600,420241250,19050,19050,19050,19050,0
|
|
20230828,160500,420241250,19050,19050,19050,19050,0
|
|
20230828,160400,420241250,19050,19050,19050,19050,0
|
|
20230828,160300,420241250,19050,19050,19050,19050,0
|
|
20230828,160200,420241250,19050,19050,19050,19050,0
|
|
20230828,160100,420241250,19050,19050,19050,19050,0
|
|
20230828,160000,420241250,19050,19050,19050,19050,0
|
|
20230828,155900,420241250,19050,19050,19050,19050,0
|
|
20230828,155800,420241250,19050,19050,19050,19050,0
|
|
20230828,155700,420241250,19050,19050,19050,19050,0
|
|
20230828,155600,420241250,19050,19050,19050,19050,0
|
|
20230828,155500,420241250,19050,19050,19050,19050,0
|
|
20230828,155400,420241250,19050,19050,19050,19050,0
|
|
20230828,155300,420241250,19050,19050,19050,19050,0
|
|
20230828,155200,420241250,19050,19050,19050,19050,0
|
|
20230828,155100,420241250,19050,19050,19050,19050,0
|
|
20230828,155000,420241250,19050,19050,19050,19050,0
|
|
20230828,154900,420241250,19050,19050,19050,19050,0
|
|
20230828,154800,420241250,19050,19050,19050,19050,0
|
|
20230828,154700,420241250,19050,19050,19050,19050,0
|
|
20230828,154600,420241250,19050,19050,19050,19050,0
|
|
20230828,154500,420241250,19050,19050,19050,19050,0
|
|
20230828,154400,420241250,19050,19050,19050,19050,0
|
|
20230828,154300,420241250,19050,19050,19050,19050,0
|
|
20230828,154200,420241250,19050,19050,19050,19050,355
|
|
20230828,154100,420241250,19050,19050,19050,19050,0
|
|
20230828,154000,420241250,19050,19050,19050,19050,0
|
|
20230828,153900,420241250,19050,19050,19050,19050,0
|
|
20230828,153800,420241250,19050,19050,19050,19050,0
|
|
20230828,153700,420241250,19050,19050,19050,19050,0
|
|
20230828,153600,420241250,19050,19050,19050,19050,0
|
|
20230828,153500,420241250,19050,19050,19050,19050,0
|
|
20230828,153400,420241250,19050,19050,19050,19050,0
|
|
20230828,153300,420241250,19050,19050,19050,19050,0
|
|
20230828,153200,420241250,19050,19050,19050,19050,0
|
|
20230828,153100,420241250,19050,19050,19050,19050,0
|
|
20230828,153000,420241250,19050,19050,19050,19050,355
|
|
20230828,152900,413478500,19050,19050,19050,19050,0
|
|
20230828,152800,413478500,19050,19050,19050,19050,0
|
|
20230828,152700,413478500,19050,19050,19050,19050,0
|
|
20230828,152600,413478500,19050,19050,19050,19050,0
|
|
20230828,152500,413478500,19050,19050,19050,19050,0
|
|
20230828,152400,413478500,19050,19050,19050,19050,0
|
|
20230828,152300,413478500,19050,19050,19050,19050,0
|
|
20230828,152200,413478500,19050,19050,19050,19050,0
|
|
20230828,152100,413478500,19050,19050,19050,19050,0
|
|
20230828,152000,413478500,19050,19050,19050,19050,0
|
|
20230828,151900,413478500,19050,19000,19050,19000,415
|
|
20230828,151800,405582750,19050,19050,19050,19050,15
|
|
20230828,151700,405297000,19050,19040,19050,19000,138
|
|
20230828,151600,402671870,19040,19040,19040,19040,19
|
|
20230828,151500,402310110,19040,19040,19040,19040,15
|
|
20230828,151400,402024510,19040,19030,19040,19030,230
|
|
20230828,151300,397646500,19030,19030,19030,19030,50
|
|
20230828,151200,396695000,19020,19020,19020,19020,82
|
|
20230828,151100,395135360,19020,19020,19020,19020,70
|
|
20230828,151000,393803960,19020,19020,19020,19020,79
|
|
20230828,150900,392301380,19000,19000,19000,19000,0
|
|
20230828,150800,392301380,19000,19000,19000,19000,0
|
|
20230828,150700,392301380,19000,19000,19000,19000,0
|
|
20230828,150600,392301380,19000,19000,19000,18970,272
|
|
20230828,150500,387138240,19000,19000,19000,19000,100
|
|
20230828,150400,385238240,19030,19030,19030,19030,5
|
|
20230828,150300,385143090,19030,19030,19030,19030,0
|
|
20230828,150200,385143090,19030,19030,19030,19030,0
|
|
20230828,150100,385143090,19030,19030,19030,19030,0
|
|
20230828,150000,385143090,19030,19020,19030,19020,2
|
|
20230828,145900,385105040,18970,18970,18970,18970,100
|
|
20230828,145800,383208040,18970,18970,18970,18970,151
|
|
20230828,145700,380343570,18970,18980,18980,18970,19
|
|
20230828,145600,379983130,18970,18970,18970,18970,6
|
|
20230828,145500,379869310,18970,18970,18970,18970,0
|
|
20230828,145400,379869310,18970,18970,18970,18970,0
|
|
20230828,145300,379869310,18970,18970,18970,18970,0
|
|
20230828,145200,379869310,18970,18970,18970,18970,2
|
|
20230828,145100,379831370,18970,18970,18970,18970,100
|
|
20230828,145000,377934370,18970,18970,18970,18970,0
|
|
20230828,144900,377934370,18970,18970,18970,18970,0
|
|
20230828,144800,377934370,18970,18970,18970,18970,0
|
|
20230828,144700,377934370,18970,18970,18970,18970,0
|
|
20230828,144600,377934370,18970,18970,18970,18970,0
|
|
20230828,144500,377934370,18970,18980,18980,18970,100
|
|
20230828,144400,376036890,18990,19010,19010,18990,100
|
|
20230828,144300,374136450,19030,19030,19030,19030,0
|
|
20230828,144200,374136450,19030,19030,19030,19030,30
|
|
20230828,144100,373565550,19030,19030,19030,19030,0
|
|
20230828,144000,373565550,19030,19020,19030,19020,5
|
|
20230828,143900,373470430,19020,19010,19020,19010,107
|
|
20230828,143800,371435790,19020,19020,19020,19020,14
|
|
20230828,143700,371169510,19020,19020,19020,19020,0
|
|
20230828,143600,371169510,19020,19020,19020,19020,0
|
|
20230828,143500,371169510,19020,19020,19020,19020,0
|
|
20230828,143400,371169510,19020,19020,19020,19020,1
|
|
20230828,143300,371150490,19020,19020,19020,19020,0
|
|
20230828,143200,371150490,19020,19020,19020,19020,0
|
|
20230828,143100,371150490,19020,19020,19020,19020,4
|
|
20230828,143000,371074410,18970,18970,18970,18970,0
|
|
20230828,142900,371074410,18970,18970,18970,18970,0
|
|
20230828,142800,371074410,18970,18970,18970,18970,0
|
|
20230828,142700,371074410,18970,18970,18970,18970,5
|
|
20230828,142600,370979560,18960,18960,18960,18960,3
|
|
20230828,142500,370922680,18960,18960,18960,18960,0
|
|
20230828,142400,370922680,18960,18960,18960,18960,0
|
|
20230828,142300,370922680,18960,18960,18960,18960,0
|
|
20230828,142200,370922680,18960,18960,18960,18960,0
|
|
20230828,142100,370922680,18960,18960,18960,18960,0
|
|
20230828,142000,370922680,18960,18960,18960,18960,25
|
|
20230828,141900,370448680,18970,18970,18970,18970,75
|
|
20230828,141800,369025930,19020,19010,19020,18980,48
|
|
20230828,141700,368114750,19020,19020,19020,19020,0
|
|
20230828,141600,368114750,19020,19020,19020,19020,1
|
|
20230828,141500,368095730,19020,19020,19020,19020,0
|
|
20230828,141400,368095730,19020,19020,19020,19020,1
|
|
20230828,141300,368076710,19020,19030,19030,19020,4
|
|
20230828,141200,368000610,19030,19030,19030,19030,132
|
|
20230828,141100,365488650,19030,19030,19030,19030,10
|
|
20230828,141000,365298350,19030,19020,19030,19020,45
|
|
20230828,140900,364442440,19010,19010,19010,19010,0
|
|
20230828,140800,364442440,19010,19010,19010,19010,0
|
|
20230828,140700,364442440,19010,19010,19010,19010,0
|
|
20230828,140600,364442440,19010,19010,19010,19010,10
|
|
20230828,140500,364252340,19020,19020,19020,19020,0
|
|
20230828,140400,364252340,19020,19020,19020,19020,7
|
|
20230828,140300,364119200,18960,18960,18960,18960,0
|
|
20230828,140200,364119200,18960,18960,18960,18960,0
|
|
20230828,140100,364119200,18960,18960,18960,18960,0
|
|
20230828,140000,364119200,18960,18960,18960,18960,0
|
|
20230828,135900,364119200,18960,18960,18960,18960,0
|
|
20230828,135800,364119200,18960,18960,18960,18960,100
|
|
20230828,135700,362223200,18960,18960,18960,18960,0
|
|
20230828,135600,362223200,18960,18970,18970,18960,24
|
|
20230828,135500,361768140,19030,19030,19030,19030,0
|
|
20230828,135400,361768140,19030,19000,19030,19000,5
|
|
20230828,135300,361673110,19000,19020,19020,19000,13
|
|
20230828,135200,361426090,19000,19000,19000,19000,100
|
|
20230828,135100,359526090,19030,19030,19030,19030,0
|
|
20230828,135000,359526090,19030,19030,19030,19030,1
|
|
20230828,134900,359507060,19040,19040,19040,19040,0
|
|
20230828,134800,359507060,19040,19040,19040,19040,0
|
|
20230828,134700,359507060,19040,19040,19040,19040,24
|
|
20230828,134600,359050100,19040,19040,19040,19040,0
|
|
20230828,134500,359050100,19040,19040,19040,19040,0
|
|
20230828,134400,359050100,19040,19040,19040,19040,0
|
|
20230828,134300,359050100,19040,19030,19040,19030,11
|
|
20230828,134200,358840760,19040,19030,19040,19030,2
|
|
20230828,134100,358802690,19030,19030,19030,19030,21
|
|
20230828,134000,358403060,19030,19030,19030,19030,0
|
|
20230828,133900,358403060,19030,19030,19030,19030,0
|
|
20230828,133800,358403060,19030,19030,19030,19030,0
|
|
20230828,133700,358403060,19030,19030,19030,19030,1
|
|
20230828,133600,358384030,18950,18950,18950,18950,0
|
|
20230828,133500,358384030,18950,18960,18960,18950,60
|
|
20230828,133400,357247020,19030,19030,19030,19030,0
|
|
20230828,133300,357247020,19030,19030,19030,19030,1
|
|
20230828,133200,357227990,18940,18940,18940,18940,0
|
|
20230828,133100,357227990,18940,18940,18940,18940,0
|
|
20230828,133000,357227990,18940,18940,18940,18940,0
|
|
20230828,132900,357227990,18940,18940,18940,18940,0
|
|
20230828,132800,357227990,18940,18940,18940,18940,0
|
|
20230828,132700,357227990,18940,18940,18940,18940,0
|
|
20230828,132600,357227990,18940,18940,18940,18940,0
|
|
20230828,132500,357227990,18940,18940,18940,18940,0
|
|
20230828,132400,357227990,18940,18940,18940,18940,0
|
|
20230828,132300,357227990,18940,18940,18940,18940,0
|
|
20230828,132200,357227990,18940,18940,18940,18940,1
|
|
20230828,132100,357209050,18930,18930,18930,18930,0
|
|
20230828,132000,357209050,18930,18930,18930,18930,0
|
|
20230828,131900,357209050,18930,19000,19000,18930,677
|
|
20230828,131800,344381440,19040,19040,19040,19040,0
|
|
20230828,131700,344381440,19040,19030,19040,19030,53
|
|
20230828,131600,343372650,19000,19000,19000,19000,126
|
|
20230828,131500,340978650,19000,19010,19010,19000,424
|
|
20230828,131400,332922410,19010,19020,19020,19010,50
|
|
20230828,131300,331971660,19030,19030,19030,19030,0
|
|
20230828,131200,331971660,19030,19030,19030,19030,0
|
|
20230828,131100,331971660,19030,19030,19030,19030,0
|
|
20230828,131000,331971660,19030,19020,19030,19020,101
|
|
20230828,130900,330050630,19030,19030,19030,19030,1
|
|
20230828,130800,330031600,19030,19030,19030,19030,0
|
|
20230828,130700,330031600,19030,19030,19030,19030,0
|
|
20230828,130600,330031600,19030,19030,19030,19030,0
|
|
20230828,130500,330031600,19030,19030,19030,19030,1
|
|
20230828,130400,330012570,19010,19030,19030,19010,6
|
|
20230828,130300,329898410,19030,19030,19030,19030,2
|
|
20230828,130200,329860350,19030,19030,19030,19030,10
|
|
20230828,130100,329670050,19030,19030,19030,19030,3
|
|
20230828,130000,329612960,19030,19030,19030,19030,0
|
|
20230828,125900,329612960,19030,19030,19030,19030,0
|
|
20230828,125800,329612960,19030,19030,19030,19030,0
|
|
20230828,125700,329612960,19030,19030,19030,19030,0
|
|
20230828,125600,329612960,19030,19030,19030,19030,0
|
|
20230828,125500,329612960,19030,19030,19030,19030,0
|
|
20230828,125400,329612960,19030,19030,19030,19030,0
|
|
20230828,125300,329612960,19030,19030,19030,19030,0
|
|
20230828,125200,329612960,19030,19030,19030,19030,1
|
|
20230828,125100,329593930,19000,19000,19000,19000,0
|
|
20230828,125000,329593930,19000,19000,19000,19000,0
|
|
20230828,124900,329593930,19000,19000,19000,19000,2
|
|
20230828,124800,329555930,19000,19000,19000,19000,0
|
|
20230828,124700,329555930,19000,19000,19000,19000,0
|
|
20230828,124600,329555930,19000,19000,19000,19000,0
|
|
20230828,124500,329555930,19000,19000,19000,19000,0
|
|
20230828,124400,329555930,19000,19000,19000,19000,0
|
|
20230828,124300,329555930,19000,19000,19000,19000,1496
|
|
20230828,124200,301131930,19000,19000,19000,19000,0
|
|
20230828,124100,301131930,19000,19000,19000,19000,100
|
|
20230828,124000,299231930,19000,18990,19000,18990,353
|
|
20230828,123900,292527930,19000,19000,19000,19000,151
|
|
20230828,123800,289658930,19040,19040,19040,19040,0
|
|
20230828,123700,289658930,19040,19040,19040,19040,0
|
|
20230828,123600,289658930,19040,19040,19040,19040,0
|
|
20230828,123500,289658930,19040,19040,19040,19040,0
|
|
20230828,123400,289658930,19040,19040,19040,19040,2
|
|
20230828,123300,289620850,18950,18950,18950,18950,0
|
|
20230828,123200,289620850,18950,18950,18950,18950,0
|
|
20230828,123100,289620850,18950,18950,18950,18950,29
|
|
20230828,123000,289071300,19040,19040,19040,19040,1
|
|
20230828,122900,289052260,19040,19040,19040,19040,2
|
|
20230828,122800,289014180,19000,19000,19000,19000,0
|
|
20230828,122700,289014180,19000,18970,19000,18970,1466
|
|
20230828,122600,261161270,18970,18970,18970,18970,3
|
|
20230828,122500,261104360,18970,18970,18970,18970,0
|
|
20230828,122400,261104360,18970,18970,18970,18970,0
|
|
20230828,122300,261104360,18970,18970,18970,18970,3
|
|
20230828,122200,261047450,18970,18970,18970,18970,19
|
|
20230828,122100,260687020,18980,18980,18980,18980,0
|
|
20230828,122000,260687020,18980,18980,18980,18980,0
|
|
20230828,121900,260687020,18980,18980,18980,18980,0
|
|
20230828,121800,260687020,18980,18980,18980,18980,1
|
|
20230828,121700,260668040,18930,18940,18940,18930,5
|
|
20230828,121600,260573370,18930,18930,18930,18930,0
|
|
20230828,121500,260573370,18930,18930,18930,18930,0
|
|
20230828,121400,260573370,18930,18930,18930,18930,0
|
|
20230828,121300,260573370,18930,18930,18930,18930,0
|
|
20230828,121200,260573370,18930,18930,18930,18930,0
|
|
20230828,121100,260573370,18930,18930,18930,18930,0
|
|
20230828,121000,260573370,18930,18930,18930,18930,0
|
|
20230828,120900,260573370,18930,18930,18930,18930,138
|
|
20230828,120800,257961030,18920,18920,18920,18920,117
|
|
20230828,120700,255747390,18920,18920,18920,18920,0
|
|
20230828,120600,255747390,18920,18920,18920,18920,40
|
|
20230828,120500,254990590,18920,18920,18920,18920,0
|
|
20230828,120400,254990590,18920,18920,18920,18920,0
|
|
20230828,120300,254990590,18920,18920,18920,18920,10
|
|
20230828,120200,254801390,18930,18950,18950,18930,110
|
|
20230828,120100,252718770,18930,18930,18930,18930,0
|
|
20230828,120000,252718770,18930,18930,18930,18930,0
|
|
20230828,115900,252718770,18930,18930,18930,18930,0
|
|
20230828,115800,252718770,18930,18930,18930,18930,0
|
|
20230828,115700,252718770,18930,18930,18930,18930,0
|
|
20230828,115600,252718770,18930,18930,18930,18930,0
|
|
20230828,115500,252718770,18930,18930,18930,18930,1
|
|
20230828,115400,252699840,18930,18930,18930,18930,0
|
|
20230828,115300,252699840,18930,18930,18930,18930,1
|
|
20230828,115200,252680910,18980,18980,18980,18980,0
|
|
20230828,115100,252680910,18980,18980,18980,18980,0
|
|
20230828,115000,252680910,18980,18980,18980,18980,50
|
|
20230828,114900,251731910,18980,18980,18980,18980,0
|
|
20230828,114800,251731910,18980,18980,18980,18980,17
|
|
20230828,114700,251409250,18930,18930,18930,18930,0
|
|
20230828,114600,251409250,18930,18930,18930,18930,0
|
|
20230828,114500,251409250,18930,18930,18930,18930,7
|
|
20230828,114400,251276740,18980,18980,18980,18980,1
|
|
20230828,114300,251257760,18980,18980,18980,18980,0
|
|
20230828,114200,251257760,18980,18980,18980,18980,0
|
|
20230828,114100,251257760,18980,18980,18980,18980,0
|
|
20230828,114000,251257760,18980,18980,18980,18980,0
|
|
20230828,113900,251257760,18980,18980,18980,18980,0
|
|
20230828,113800,251257760,18980,18980,18980,18980,0
|
|
20230828,113700,251257760,18980,18980,18980,18980,0
|
|
20230828,113600,251257760,18980,18980,18980,18980,0
|
|
20230828,113500,251257760,18980,18980,18980,18980,0
|
|
20230828,113400,251257760,18980,18980,18980,18980,0
|
|
20230828,113300,251257760,18980,18980,18980,18980,0
|
|
20230828,113200,251257760,18980,18980,18980,18980,10
|
|
20230828,113100,251067960,18980,18980,18980,18980,2
|
|
20230828,113000,251030000,18970,18970,18970,18970,0
|
|
20230828,112900,251030000,18970,18970,18970,18970,0
|
|
20230828,112800,251030000,18970,18970,18970,18970,0
|
|
20230828,112700,251030000,18970,18970,18970,18970,0
|
|
20230828,112600,251030000,18970,18970,18970,18970,0
|
|
20230828,112500,251030000,18970,18970,18970,18970,0
|
|
20230828,112400,251030000,18970,18970,18970,18970,7
|
|
20230828,112300,250897210,18970,18970,18970,18970,0
|
|
20230828,112200,250897210,18970,18970,18970,18970,0
|
|
20230828,112100,250897210,18970,18970,18970,18970,5
|
|
20230828,112000,250802360,18970,18970,18970,18970,0
|
|
20230828,111900,250802360,18970,18970,18970,18970,50
|
|
20230828,111800,249853860,18970,18970,18970,18970,0
|
|
20230828,111700,249853860,18970,18960,18970,18960,110
|
|
20230828,111600,247767660,18960,18920,18960,18920,22
|
|
20230828,111500,247351380,18920,18920,18920,18920,0
|
|
20230828,111400,247351380,18920,18920,18920,18920,0
|
|
20230828,111300,247351380,18920,18920,18920,18920,0
|
|
20230828,111200,247351380,18920,18930,18930,18920,394
|
|
20230828,111100,239895890,18980,18980,18980,18980,0
|
|
20230828,111000,239895890,18980,18980,18980,18980,0
|
|
20230828,110900,239895890,18980,18980,18980,18980,0
|
|
20230828,110800,239895890,18980,18980,18980,18980,0
|
|
20230828,110700,239895890,18980,18980,18980,18980,0
|
|
20230828,110600,239895890,18980,18980,18980,18980,0
|
|
20230828,110500,239895890,18980,18980,18980,18980,0
|
|
20230828,110400,239895890,18980,18980,18980,18980,110
|
|
20230828,110300,237808090,18980,18980,18980,18980,1
|
|
20230828,110200,237789110,18930,18930,18930,18930,82
|
|
20230828,110100,236236850,18910,18910,18910,18910,104
|
|
20230828,110000,234270210,18910,18910,18910,18910,15
|
|
20230828,105900,233986560,18910,18910,18910,18910,0
|
|
20230828,105800,233986560,18910,18910,18910,18910,10
|
|
20230828,105700,233797460,18900,18900,18900,18900,0
|
|
20230828,105600,233797460,18900,18900,18900,18900,0
|
|
20230828,105500,233797460,18900,18900,18900,18900,0
|
|
20230828,105400,233797460,18900,18900,18900,18900,0
|
|
20230828,105300,233797460,18900,18890,18900,18890,562
|
|
20230828,105200,223178520,18900,18890,18900,18890,177
|
|
20230828,105100,219833280,18890,18890,18890,18890,30
|
|
20230828,105000,219266580,18900,18900,18900,18900,0
|
|
20230828,104900,219266580,18900,18900,18900,18900,0
|
|
20230828,104800,219266580,18900,18900,18900,18900,0
|
|
20230828,104700,219266580,18900,18880,18900,18880,100
|
|
20230828,104600,217377100,18880,18880,18880,18880,8
|
|
20230828,104500,217226060,18880,18880,18880,18880,1
|
|
20230828,104400,217207180,18810,18810,18810,18810,0
|
|
20230828,104300,217207180,18810,18810,18810,18810,0
|
|
20230828,104200,217207180,18810,18870,18870,18810,294
|
|
20230828,104100,211660700,18870,18870,18870,18870,42
|
|
20230828,104000,210868160,18870,18870,18870,18870,21
|
|
20230828,103900,210471890,18850,18850,18850,18850,0
|
|
20230828,103800,210471890,18850,18860,18860,18850,13
|
|
20230828,103700,210226780,18860,18860,18860,18860,0
|
|
20230828,103600,210226780,18860,18860,18860,18860,100
|
|
20230828,103500,208340780,18860,18870,18870,18860,11
|
|
20230828,103400,208133310,18860,18860,18860,18860,93
|
|
20230828,103300,206379330,18860,18860,18860,18860,0
|
|
20230828,103200,206379330,18860,18860,18860,18860,0
|
|
20230828,103100,206379330,18860,18860,18860,18860,0
|
|
20230828,103000,206379330,18860,18860,18860,18860,5
|
|
20230828,102900,206285030,18860,18860,18860,18860,46
|
|
20230828,102800,205417470,18860,18860,18860,18860,50
|
|
20230828,102700,204474470,18860,18860,18860,18860,50
|
|
20230828,102600,203531470,18860,18860,18860,18860,70
|
|
20230828,102500,202211270,18860,18860,18860,18860,51
|
|
20230828,102400,201249410,18860,18860,18860,18860,0
|
|
20230828,102300,201249410,18860,18860,18860,18860,0
|
|
20230828,102200,201249410,18860,18860,18860,18860,0
|
|
20230828,102100,201249410,18860,18860,18860,18860,1
|
|
20230828,102000,201230550,18790,18790,18790,18790,130
|
|
20230828,101900,198787850,18860,18860,18860,18860,0
|
|
20230828,101800,198787850,18860,18860,18860,18860,21
|
|
20230828,101700,198391790,18850,18850,18850,18850,0
|
|
20230828,101600,198391790,18850,18850,18850,18850,0
|
|
20230828,101500,198391790,18850,18790,18850,18790,121
|
|
20230828,101400,196113700,18790,18790,18790,18790,0
|
|
20230828,101300,196113700,18790,18800,18800,18790,200
|
|
20230828,101200,192355070,18800,18800,18800,18800,4
|
|
20230828,101100,192279870,18790,18790,18790,18790,33
|
|
20230828,101000,191659800,18790,18790,18790,18790,0
|
|
20230828,100900,191659800,18790,18800,18800,18790,3
|
|
20230828,100800,191603410,18850,18850,18850,18850,1
|
|
20230828,100700,191584560,18790,18800,18800,18790,23
|
|
20230828,100600,191152380,18790,18790,18790,18790,0
|
|
20230828,100500,191152380,18790,18790,18790,18790,0
|
|
20230828,100400,191152380,18790,18790,18790,18790,3
|
|
20230828,100300,191096010,18860,18860,18860,18860,1
|
|
20230828,100200,191077150,18860,18860,18860,18860,30
|
|
20230828,100100,190511350,18860,18860,18860,18860,20
|
|
20230828,100000,190134150,18860,18860,18860,18860,1
|
|
20230828,095900,190115290,18860,18860,18860,18860,0
|
|
20230828,095800,190115290,18860,18860,18860,18860,0
|
|
20230828,095700,190115290,18860,18790,18860,18790,103
|
|
20230828,095600,188177310,18790,18770,18790,18770,3
|
|
20230828,095500,188120960,18760,18780,18780,18760,430
|
|
20230828,095400,180050490,18780,18790,18790,18780,104
|
|
20230828,095300,178097330,18790,18790,18790,18780,488
|
|
20230828,095200,168931810,18790,18790,18800,18790,112
|
|
20230828,095100,166827320,18790,18790,18790,18790,114
|
|
20230828,095000,164685260,18790,18790,18790,18790,2
|
|
20230828,094900,164647680,18790,18790,18790,18790,1
|
|
20230828,094800,164628890,18790,18810,18810,18790,462
|
|
20230828,094700,155942870,18810,18820,18820,18810,40
|
|
20230828,094600,155190420,18810,18810,18810,18810,0
|
|
20230828,094500,155190420,18810,18810,18810,18810,0
|
|
20230828,094400,155190420,18810,18810,18810,18810,0
|
|
20230828,094300,155190420,18810,18810,18810,18810,0
|
|
20230828,094200,155190420,18810,18810,18810,18810,1
|
|
20230828,094100,155171610,18790,18790,18790,18790,0
|
|
20230828,094000,155171610,18790,18790,18790,18790,0
|
|
20230828,093900,155171610,18790,18790,18790,18790,0
|
|
20230828,093800,155171610,18790,18800,18860,18790,522
|
|
20230828,093700,145363050,18790,18810,18810,18790,362
|
|
20230828,093600,138559380,18800,18800,18800,18800,57
|
|
20230828,093500,137487780,18800,18800,18800,18800,4
|
|
20230828,093400,137412580,18800,18830,18840,18800,747
|
|
20230828,093300,123359340,18840,18840,18900,18840,3
|
|
20230828,093200,123302760,18840,18910,18910,18840,113
|
|
20230828,093100,121173770,18920,18920,18920,18920,0
|
|
20230828,093000,121173770,18920,18920,18920,18920,13
|
|
20230828,092900,120927810,18840,18850,18850,18840,153
|
|
20230828,092800,118044130,18940,18860,18940,18860,22
|
|
20230828,092700,117627530,18950,18950,18950,18950,0
|
|
20230828,092600,117627530,18950,18950,18950,18950,0
|
|
20230828,092500,117627530,18950,18860,18950,18860,6
|
|
20230828,092400,117514190,18860,18950,18950,18860,28
|
|
20230828,092300,116985210,18950,18950,18950,18950,1
|
|
20230828,092200,116966260,18970,18870,18970,18850,356
|
|
20230828,092100,110249150,18980,18980,18980,18980,0
|
|
20230828,092000,110249150,18980,18980,18980,18980,0
|
|
20230828,091900,110249150,18980,18880,18980,18880,907
|
|
20230828,091800,93124790,18890,18980,18980,18890,734
|
|
20230828,091700,79252210,18950,18950,18950,18950,0
|
|
20230828,091600,79252210,18950,18950,18950,18950,100
|
|
20230828,091500,77357210,18950,18950,18950,18950,0
|
|
20230828,091400,77357210,18950,18950,18950,18950,3
|
|
20230828,091300,77300360,18950,18950,18950,18950,1
|
|
20230828,091200,77281410,18880,18880,18880,18880,20
|
|
20230828,091100,76903810,18990,18990,18990,18990,14
|
|
20230828,091000,76637950,18990,18990,18990,18990,0
|
|
20230828,090900,76637950,18990,18990,18990,18990,0
|
|
20230828,090800,76637950,18990,18880,18990,18880,442
|
|
20230828,090700,68292880,18870,18980,19000,18870,57
|
|
20230828,090600,67210870,18980,18840,18980,18840,28
|
|
20230828,090500,66682930,18900,18910,18910,18780,764
|
|
20230828,090400,52291120,18900,18950,19050,18900,1524
|
|
20230828,090300,23441880,19000,19130,19130,19000,518
|
|
20230828,090200,13599470,19020,19020,19020,19020,0
|
|
20230828,090100,13599470,19020,19020,19030,19020,369
|
|
20230828,090000,6580830,19230,19000,19250,19000,346
|