600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185700,36647380,14550,14550,14550,14550,21
|
|
20230828,185600,36647380,14550,14550,14550,14550,0
|
|
20230828,185500,36647380,14550,14550,14550,14550,0
|
|
20230828,185400,36647380,14550,14550,14550,14550,0
|
|
20230828,185300,36647380,14550,14550,14550,14550,0
|
|
20230828,185200,36647380,14550,14550,14550,14550,0
|
|
20230828,185100,36647380,14550,14550,14550,14550,0
|
|
20230828,185000,36647380,14550,14550,14550,14550,0
|
|
20230828,184900,36647380,14550,14550,14550,14550,0
|
|
20230828,184800,36647380,14550,14550,14550,14550,0
|
|
20230828,184700,36647380,14550,14550,14550,14550,0
|
|
20230828,184600,36647380,14550,14550,14550,14550,0
|
|
20230828,184500,36647380,14550,14550,14550,14550,0
|
|
20230828,184400,36647380,14550,14550,14550,14550,0
|
|
20230828,184300,36647380,14550,14550,14550,14550,0
|
|
20230828,184200,36647380,14550,14550,14550,14550,0
|
|
20230828,184100,36647380,14550,14550,14550,14550,0
|
|
20230828,184000,36647380,14550,14550,14550,14550,0
|
|
20230828,183900,36647380,14550,14550,14550,14550,0
|
|
20230828,183800,36647380,14550,14550,14550,14550,0
|
|
20230828,183700,36647380,14550,14550,14550,14550,0
|
|
20230828,183600,36647380,14550,14550,14550,14550,0
|
|
20230828,183500,36647380,14550,14550,14550,14550,0
|
|
20230828,183400,36647380,14550,14550,14550,14550,0
|
|
20230828,183300,36647380,14550,14550,14550,14550,0
|
|
20230828,183200,36647380,14550,14550,14550,14550,0
|
|
20230828,183100,36647380,14550,14550,14550,14550,0
|
|
20230828,183000,36647380,14550,14550,14550,14550,0
|
|
20230828,182900,36647380,14550,14550,14550,14550,0
|
|
20230828,182800,36647380,14550,14550,14550,14550,0
|
|
20230828,182700,36647380,14550,14550,14550,14550,21
|
|
20230828,182600,36647380,14550,14550,14550,14550,0
|
|
20230828,182500,36647380,14550,14550,14550,14550,0
|
|
20230828,182400,36647380,14550,14550,14550,14550,0
|
|
20230828,182300,36647380,14550,14550,14550,14550,0
|
|
20230828,182200,36647380,14550,14550,14550,14550,0
|
|
20230828,182100,36647380,14550,14550,14550,14550,0
|
|
20230828,182000,36647380,14550,14550,14550,14550,0
|
|
20230828,181900,36647380,14550,14550,14550,14550,0
|
|
20230828,181800,36647380,14550,14550,14550,14550,0
|
|
20230828,181700,36647380,14550,14550,14550,14550,0
|
|
20230828,181600,36647380,14550,14550,14550,14550,0
|
|
20230828,181500,36647380,14550,14550,14550,14550,0
|
|
20230828,181400,36647380,14550,14550,14550,14550,0
|
|
20230828,181300,36647380,14550,14550,14550,14550,0
|
|
20230828,181200,36647380,14550,14550,14550,14550,0
|
|
20230828,181100,36647380,14550,14550,14550,14550,0
|
|
20230828,181000,36647380,14550,14550,14550,14550,0
|
|
20230828,180900,36647380,14550,14550,14550,14550,0
|
|
20230828,180800,36647380,14550,14550,14550,14550,0
|
|
20230828,180700,36647380,14550,14550,14550,14550,0
|
|
20230828,180600,36647380,14550,14550,14550,14550,0
|
|
20230828,180500,36647380,14550,14550,14550,14550,0
|
|
20230828,180400,36647380,14550,14550,14550,14550,0
|
|
20230828,180300,36647380,14550,14550,14550,14550,0
|
|
20230828,180200,36647380,14550,14550,14550,14550,0
|
|
20230828,180100,36647380,14550,14550,14550,14550,0
|
|
20230828,180000,36647380,14550,14550,14550,14550,0
|
|
20230828,175900,36647380,14550,14550,14550,14550,0
|
|
20230828,175800,36647380,14550,14550,14550,14550,0
|
|
20230828,175700,36647380,14550,14550,14550,14550,21
|
|
20230828,175600,36647380,14550,14550,14550,14550,0
|
|
20230828,175500,36647380,14550,14550,14550,14550,0
|
|
20230828,175400,36647380,14550,14550,14550,14550,0
|
|
20230828,175300,36647380,14550,14550,14550,14550,0
|
|
20230828,175200,36647380,14550,14550,14550,14550,0
|
|
20230828,175100,36647380,14550,14550,14550,14550,0
|
|
20230828,175000,36647380,14550,14550,14550,14550,0
|
|
20230828,174900,36647380,14550,14550,14550,14550,0
|
|
20230828,174800,36647380,14550,14550,14550,14550,0
|
|
20230828,174700,36647380,14550,14550,14550,14550,0
|
|
20230828,174600,36647380,14550,14550,14550,14550,0
|
|
20230828,174500,36647380,14550,14550,14550,14550,0
|
|
20230828,174400,36647380,14550,14550,14550,14550,0
|
|
20230828,174300,36647380,14550,14550,14550,14550,0
|
|
20230828,174200,36647380,14550,14550,14550,14550,0
|
|
20230828,174100,36647380,14550,14550,14550,14550,0
|
|
20230828,174000,36647380,14550,14550,14550,14550,0
|
|
20230828,173900,36647380,14550,14550,14550,14550,0
|
|
20230828,173800,36647380,14550,14550,14550,14550,0
|
|
20230828,173700,36647380,14550,14550,14550,14550,0
|
|
20230828,173600,36647380,14550,14550,14550,14550,0
|
|
20230828,173500,36647380,14550,14550,14550,14550,0
|
|
20230828,173400,36647380,14550,14550,14550,14550,0
|
|
20230828,173300,36647380,14550,14550,14550,14550,0
|
|
20230828,173200,36647380,14550,14550,14550,14550,0
|
|
20230828,173100,36647380,14550,14550,14550,14550,0
|
|
20230828,173000,36647380,14550,14550,14550,14550,0
|
|
20230828,172900,36647380,14550,14550,14550,14550,0
|
|
20230828,172800,36647380,14550,14550,14550,14550,0
|
|
20230828,172700,36647380,14550,14550,14550,14550,21
|
|
20230828,172600,36647380,14550,14550,14550,14550,0
|
|
20230828,172500,36647380,14550,14550,14550,14550,0
|
|
20230828,172400,36647380,14550,14550,14550,14550,0
|
|
20230828,172300,36647380,14550,14550,14550,14550,0
|
|
20230828,172200,36647380,14550,14550,14550,14550,0
|
|
20230828,172100,36647380,14550,14550,14550,14550,0
|
|
20230828,172000,36647380,14550,14550,14550,14550,0
|
|
20230828,171900,36647380,14550,14550,14550,14550,0
|
|
20230828,171800,36647380,14550,14550,14550,14550,0
|
|
20230828,171700,36647380,14550,14550,14550,14550,0
|
|
20230828,171600,36647380,14550,14550,14550,14550,0
|
|
20230828,171500,36647380,14550,14550,14550,14550,0
|
|
20230828,171400,36647380,14550,14550,14550,14550,0
|
|
20230828,171300,36647380,14550,14550,14550,14550,0
|
|
20230828,171200,36647380,14550,14550,14550,14550,0
|
|
20230828,171100,36647380,14550,14550,14550,14550,0
|
|
20230828,171000,36647380,14550,14550,14550,14550,0
|
|
20230828,170900,36647380,14550,14550,14550,14550,0
|
|
20230828,170800,36647380,14550,14550,14550,14550,0
|
|
20230828,170700,36647380,14550,14550,14550,14550,0
|
|
20230828,170600,36647380,14550,14550,14550,14550,0
|
|
20230828,170500,36647380,14550,14550,14550,14550,0
|
|
20230828,170400,36647380,14550,14550,14550,14550,0
|
|
20230828,170300,36647380,14550,14550,14550,14550,0
|
|
20230828,170200,36647380,14550,14550,14550,14550,0
|
|
20230828,170100,36647380,14550,14550,14550,14550,0
|
|
20230828,170000,36647380,14550,14550,14550,14550,0
|
|
20230828,165900,36647380,14550,14550,14550,14550,0
|
|
20230828,165800,36647380,14550,14550,14550,14550,0
|
|
20230828,165700,36647380,14550,14550,14550,14550,21
|
|
20230828,165600,36647380,14550,14550,14550,14550,0
|
|
20230828,165500,36647380,14550,14550,14550,14550,0
|
|
20230828,165400,36647380,14550,14550,14550,14550,0
|
|
20230828,165300,36647380,14550,14550,14550,14550,0
|
|
20230828,165200,36647380,14550,14550,14550,14550,0
|
|
20230828,165100,36647380,14550,14550,14550,14550,0
|
|
20230828,165000,36647380,14550,14550,14550,14550,0
|
|
20230828,164900,36647380,14550,14550,14550,14550,0
|
|
20230828,164800,36647380,14550,14550,14550,14550,0
|
|
20230828,164700,36647380,14550,14550,14550,14550,0
|
|
20230828,164600,36647380,14550,14550,14550,14550,0
|
|
20230828,164500,36647380,14550,14550,14550,14550,0
|
|
20230828,164400,36647380,14550,14550,14550,14550,0
|
|
20230828,164300,36647380,14550,14550,14550,14550,0
|
|
20230828,164200,36647380,14550,14550,14550,14550,0
|
|
20230828,164100,36647380,14550,14550,14550,14550,0
|
|
20230828,164000,36647380,14550,14550,14550,14550,0
|
|
20230828,163900,36647380,14550,14550,14550,14550,0
|
|
20230828,163800,36647380,14550,14550,14550,14550,0
|
|
20230828,163700,36647380,14550,14550,14550,14550,0
|
|
20230828,163600,36647380,14550,14550,14550,14550,0
|
|
20230828,163500,36647380,14550,14550,14550,14550,0
|
|
20230828,163400,36647380,14550,14550,14550,14550,0
|
|
20230828,163300,36647380,14550,14550,14550,14550,0
|
|
20230828,163200,36647380,14550,14550,14550,14550,0
|
|
20230828,163100,36647380,14550,14550,14550,14550,0
|
|
20230828,163000,36647380,14550,14550,14550,14550,0
|
|
20230828,162900,36647380,14550,14550,14550,14550,0
|
|
20230828,162800,36647380,14550,14550,14550,14550,0
|
|
20230828,162700,36647380,14550,14550,14550,14550,21
|
|
20230828,162600,36647380,14550,14550,14550,14550,0
|
|
20230828,162500,36647380,14550,14550,14550,14550,0
|
|
20230828,162400,36647380,14550,14550,14550,14550,0
|
|
20230828,162300,36647380,14550,14550,14550,14550,0
|
|
20230828,162200,36647380,14550,14550,14550,14550,0
|
|
20230828,162100,36647380,14550,14550,14550,14550,0
|
|
20230828,162000,36647380,14550,14550,14550,14550,0
|
|
20230828,161900,36647380,14550,14550,14550,14550,0
|
|
20230828,161800,36647380,14550,14550,14550,14550,0
|
|
20230828,161700,36647380,14550,14550,14550,14550,0
|
|
20230828,161600,36647380,14550,14550,14550,14550,0
|
|
20230828,161500,36647380,14550,14550,14550,14550,0
|
|
20230828,161400,36647380,14550,14550,14550,14550,0
|
|
20230828,161300,36647380,14550,14550,14550,14550,0
|
|
20230828,161200,36647380,14550,14550,14550,14550,0
|
|
20230828,161100,36647380,14550,14550,14550,14550,0
|
|
20230828,161000,36647380,14550,14550,14550,14550,0
|
|
20230828,160900,36647380,14550,14550,14550,14550,0
|
|
20230828,160800,36647380,14550,14550,14550,14550,0
|
|
20230828,160700,36647380,14550,14550,14550,14550,0
|
|
20230828,160600,36647380,14550,14550,14550,14550,0
|
|
20230828,160500,36647380,14550,14550,14550,14550,0
|
|
20230828,160400,36647380,14550,14550,14550,14550,0
|
|
20230828,160300,36647380,14550,14550,14550,14550,0
|
|
20230828,160200,36647380,14550,14550,14550,14550,0
|
|
20230828,160100,36647380,14550,14550,14550,14550,0
|
|
20230828,160000,36647380,14550,14550,14550,14550,0
|
|
20230828,155900,36647380,14550,14550,14550,14550,0
|
|
20230828,155800,36647380,14550,14550,14550,14550,0
|
|
20230828,155700,36647380,14550,14550,14550,14550,21
|
|
20230828,155600,36647380,14550,14550,14550,14550,0
|
|
20230828,155500,36647380,14550,14550,14550,14550,0
|
|
20230828,155400,36647380,14550,14550,14550,14550,0
|
|
20230828,155300,36647380,14550,14550,14550,14550,0
|
|
20230828,155200,36647380,14550,14550,14550,14550,0
|
|
20230828,155100,36647380,14550,14550,14550,14550,0
|
|
20230828,155000,36647380,14550,14550,14550,14550,0
|
|
20230828,154900,36647380,14550,14550,14550,14550,0
|
|
20230828,154800,36647380,14550,14550,14550,14550,0
|
|
20230828,154700,36647380,14550,14550,14550,14550,0
|
|
20230828,154600,36647380,14550,14550,14550,14550,0
|
|
20230828,154500,36647380,14550,14550,14550,14550,0
|
|
20230828,154400,36647380,14550,14550,14550,14550,0
|
|
20230828,154300,36647380,14550,14550,14550,14550,0
|
|
20230828,154200,36647380,14550,14550,14550,14550,0
|
|
20230828,154100,36647380,14550,14550,14550,14550,0
|
|
20230828,154000,36647380,14550,14550,14550,14550,0
|
|
20230828,153900,36647380,14550,14550,14550,14550,0
|
|
20230828,153800,36647380,14550,14550,14550,14550,0
|
|
20230828,153700,36647380,14550,14550,14550,14550,0
|
|
20230828,153600,36647380,14550,14550,14550,14550,0
|
|
20230828,153500,36647380,14550,14550,14550,14550,0
|
|
20230828,153400,36647380,14550,14550,14550,14550,0
|
|
20230828,153300,36647380,14550,14550,14550,14550,0
|
|
20230828,153200,36647380,14550,14550,14550,14550,0
|
|
20230828,153100,36647380,14550,14550,14550,14550,0
|
|
20230828,153000,36647380,14550,14550,14550,14550,21
|
|
20230828,152900,36341830,14550,14550,14550,14550,0
|
|
20230828,152800,36341830,14550,14550,14550,14550,0
|
|
20230828,152700,36341830,14550,14550,14550,14550,0
|
|
20230828,152600,36341830,14550,14550,14550,14550,0
|
|
20230828,152500,36341830,14550,14550,14550,14550,0
|
|
20230828,152400,36341830,14550,14550,14550,14550,0
|
|
20230828,152300,36341830,14550,14550,14550,14550,0
|
|
20230828,152200,36341830,14550,14550,14550,14550,0
|
|
20230828,152100,36341830,14550,14550,14550,14550,0
|
|
20230828,152000,36341830,14550,14550,14550,14550,0
|
|
20230828,151900,36341830,14550,14550,14550,14550,0
|
|
20230828,151800,36341830,14550,14550,14550,14550,0
|
|
20230828,151700,36341830,14550,14550,14550,14550,0
|
|
20230828,151600,36341830,14550,14550,14550,14550,0
|
|
20230828,151500,36341830,14550,14550,14550,14550,0
|
|
20230828,151400,36341830,14550,14550,14550,14550,0
|
|
20230828,151300,36341830,14550,14550,14550,14550,0
|
|
20230828,151200,36341830,14550,14550,14550,14550,0
|
|
20230828,151100,36341830,14550,14550,14550,14550,0
|
|
20230828,151000,36341830,14550,14550,14550,14550,0
|
|
20230828,150900,36341830,14550,14550,14550,14550,0
|
|
20230828,150800,36341830,14550,14550,14550,14550,0
|
|
20230828,150700,36341830,14550,14550,14550,14550,0
|
|
20230828,150600,36341830,14550,14550,14550,14550,1
|
|
20230828,150500,36327280,14520,14520,14520,14520,0
|
|
20230828,150400,36327280,14520,14530,14530,14520,3
|
|
20230828,150300,36283700,14540,14540,14540,14540,2
|
|
20230828,150200,36254620,14550,14550,14550,14550,0
|
|
20230828,150100,36254620,14550,14550,14550,14550,0
|
|
20230828,150000,36254620,14550,14550,14550,14550,0
|
|
20230828,145900,36254620,14550,14550,14550,14550,0
|
|
20230828,145800,36254620,14550,14550,14550,14550,0
|
|
20230828,145700,36254620,14550,14550,14550,14550,2
|
|
20230828,145600,36225520,14550,14550,14550,14550,0
|
|
20230828,145500,36225520,14550,14550,14550,14550,0
|
|
20230828,145400,36225520,14550,14550,14550,14550,0
|
|
20230828,145300,36225520,14550,14550,14550,14550,0
|
|
20230828,145200,36225520,14550,14550,14550,14550,0
|
|
20230828,145100,36225520,14550,14550,14550,14550,0
|
|
20230828,145000,36225520,14550,14550,14550,14550,0
|
|
20230828,144900,36225520,14550,14550,14550,14550,0
|
|
20230828,144800,36225520,14550,14550,14550,14550,0
|
|
20230828,144700,36225520,14550,14550,14550,14550,0
|
|
20230828,144600,36225520,14550,14550,14550,14550,0
|
|
20230828,144500,36225520,14550,14560,14560,14550,3
|
|
20230828,144400,36181850,14570,14570,14570,14570,0
|
|
20230828,144300,36181850,14570,14570,14570,14570,0
|
|
20230828,144200,36181850,14570,14570,14570,14570,0
|
|
20230828,144100,36181850,14570,14570,14570,14570,0
|
|
20230828,144000,36181850,14570,14570,14570,14570,0
|
|
20230828,143900,36181850,14570,14570,14570,14570,0
|
|
20230828,143800,36181850,14570,14570,14570,14570,0
|
|
20230828,143700,36181850,14570,14570,14570,14570,0
|
|
20230828,143600,36181850,14570,14570,14570,14570,0
|
|
20230828,143500,36181850,14570,14570,14570,14570,0
|
|
20230828,143400,36181850,14570,14570,14570,14570,0
|
|
20230828,143300,36181850,14570,14570,14570,14570,0
|
|
20230828,143200,36181850,14570,14570,14570,14570,0
|
|
20230828,143100,36181850,14570,14570,14570,14570,1
|
|
20230828,143000,36167280,14580,14580,14580,14580,7
|
|
20230828,142900,36065220,14570,14570,14570,14570,0
|
|
20230828,142800,36065220,14570,14570,14570,14570,0
|
|
20230828,142700,36065220,14570,14570,14570,14570,0
|
|
20230828,142600,36065220,14570,14570,14570,14570,2
|
|
20230828,142500,36036080,14500,14500,14500,14500,0
|
|
20230828,142400,36036080,14500,14500,14500,14500,0
|
|
20230828,142300,36036080,14500,14570,14570,14500,22
|
|
20230828,142200,35716660,14550,14550,14550,14550,1
|
|
20230828,142100,35702110,14580,14580,14580,14580,11
|
|
20230828,142000,35541730,14580,14580,14580,14580,22
|
|
20230828,141900,35220970,14560,14560,14560,14560,2
|
|
20230828,141800,35191850,14560,14560,14560,14560,0
|
|
20230828,141700,35191850,14560,14560,14560,14560,0
|
|
20230828,141600,35191850,14560,14560,14560,14560,0
|
|
20230828,141500,35191850,14560,14560,14560,14560,0
|
|
20230828,141400,35191850,14560,14560,14560,14560,0
|
|
20230828,141300,35191850,14560,14560,14560,14560,0
|
|
20230828,141200,35191850,14560,14560,14560,14560,0
|
|
20230828,141100,35191850,14560,14560,14560,14560,1
|
|
20230828,141000,35177290,14560,14560,14560,14560,3
|
|
20230828,140900,35133610,14560,14560,14560,14560,7
|
|
20230828,140800,35031690,14560,14560,14560,14560,0
|
|
20230828,140700,35031690,14560,14560,14560,14560,0
|
|
20230828,140600,35031690,14560,14560,14560,14560,0
|
|
20230828,140500,35031690,14560,14560,14560,14560,1
|
|
20230828,140400,35017130,14570,14570,14570,14570,0
|
|
20230828,140300,35017130,14570,14570,14570,14570,0
|
|
20230828,140200,35017130,14570,14570,14570,14570,1
|
|
20230828,140100,35002560,14580,14580,14580,14580,0
|
|
20230828,140000,35002560,14580,14580,14580,14580,0
|
|
20230828,135900,35002560,14580,14580,14580,14580,0
|
|
20230828,135800,35002560,14580,14580,14580,14580,1
|
|
20230828,135700,34987980,14580,14580,14580,14580,0
|
|
20230828,135600,34987980,14580,14580,14580,14580,0
|
|
20230828,135500,34987980,14580,14580,14580,14580,1
|
|
20230828,135400,34973400,14560,14560,14560,14560,1
|
|
20230828,135300,34958840,14560,14560,14560,14560,0
|
|
20230828,135200,34958840,14560,14560,14560,14560,0
|
|
20230828,135100,34958840,14560,14560,14560,14560,0
|
|
20230828,135000,34958840,14560,14560,14560,14560,0
|
|
20230828,134900,34958840,14560,14560,14560,14560,0
|
|
20230828,134800,34958840,14560,14560,14560,14560,0
|
|
20230828,134700,34958840,14560,14560,14560,14560,0
|
|
20230828,134600,34958840,14560,14560,14560,14560,0
|
|
20230828,134500,34958840,14560,14560,14560,14560,0
|
|
20230828,134400,34958840,14560,14560,14560,14560,0
|
|
20230828,134300,34958840,14560,14560,14560,14560,1
|
|
20230828,134200,34944280,14580,14580,14580,14580,0
|
|
20230828,134100,34944280,14580,14580,14580,14580,0
|
|
20230828,134000,34944280,14580,14580,14580,14580,0
|
|
20230828,133900,34944280,14580,14580,14580,14580,0
|
|
20230828,133800,34944280,14580,14580,14580,14580,1
|
|
20230828,133700,34929700,14580,14580,14580,14580,0
|
|
20230828,133600,34929700,14580,14580,14580,14580,0
|
|
20230828,133500,34929700,14580,14580,14580,14580,0
|
|
20230828,133400,34929700,14580,14580,14580,14580,0
|
|
20230828,133300,34929700,14580,14580,14580,14580,0
|
|
20230828,133200,34929700,14580,14580,14580,14580,0
|
|
20230828,133100,34929700,14580,14580,14580,14580,0
|
|
20230828,133000,34929700,14580,14580,14580,14580,0
|
|
20230828,132900,34929700,14580,14580,14580,14580,0
|
|
20230828,132800,34929700,14580,14580,14580,14580,0
|
|
20230828,132700,34929700,14580,14580,14580,14580,3
|
|
20230828,132600,34885960,14580,14580,14580,14580,0
|
|
20230828,132500,34885960,14580,14580,14580,14580,0
|
|
20230828,132400,34885960,14580,14580,14580,14580,0
|
|
20230828,132300,34885960,14580,14580,14580,14580,0
|
|
20230828,132200,34885960,14580,14580,14580,14580,0
|
|
20230828,132100,34885960,14580,14580,14580,14580,0
|
|
20230828,132000,34885960,14580,14580,14580,14580,0
|
|
20230828,131900,34885960,14580,14580,14580,14580,0
|
|
20230828,131800,34885960,14580,14580,14580,14580,0
|
|
20230828,131700,34885960,14580,14580,14580,14580,0
|
|
20230828,131600,34885960,14580,14580,14580,14580,0
|
|
20230828,131500,34885960,14580,14580,14580,14580,0
|
|
20230828,131400,34885960,14580,14580,14580,14580,0
|
|
20230828,131300,34885960,14580,14580,14580,14580,0
|
|
20230828,131200,34885960,14580,14580,14580,14580,0
|
|
20230828,131100,34885960,14580,14580,14580,14580,0
|
|
20230828,131000,34885960,14580,14580,14580,14580,0
|
|
20230828,130900,34885960,14580,14580,14580,14580,4
|
|
20230828,130800,34827640,14560,14560,14560,14560,0
|
|
20230828,130700,34827640,14560,14560,14560,14560,0
|
|
20230828,130600,34827640,14560,14560,14560,14560,1
|
|
20230828,130500,34813080,14590,14590,14590,14590,0
|
|
20230828,130400,34813080,14590,14590,14590,14590,0
|
|
20230828,130300,34813080,14590,14590,14590,14590,0
|
|
20230828,130200,34813080,14590,14590,14590,14590,0
|
|
20230828,130100,34813080,14590,14590,14590,14590,0
|
|
20230828,130000,34813080,14590,14590,14590,14590,0
|
|
20230828,125900,34813080,14590,14590,14590,14590,0
|
|
20230828,125800,34813080,14590,14590,14590,14590,0
|
|
20230828,125700,34813080,14590,14590,14590,14590,0
|
|
20230828,125600,34813080,14590,14590,14590,14590,0
|
|
20230828,125500,34813080,14590,14590,14590,14590,0
|
|
20230828,125400,34813080,14590,14590,14590,14590,0
|
|
20230828,125300,34813080,14590,14590,14590,14590,0
|
|
20230828,125200,34813080,14590,14590,14590,14590,0
|
|
20230828,125100,34813080,14590,14590,14590,14590,0
|
|
20230828,125000,34813080,14590,14590,14590,14590,0
|
|
20230828,124900,34813080,14590,14590,14590,14590,0
|
|
20230828,124800,34813080,14590,14590,14590,14590,0
|
|
20230828,124700,34813080,14590,14590,14590,14590,0
|
|
20230828,124600,34813080,14590,14590,14590,14590,0
|
|
20230828,124500,34813080,14590,14590,14590,14590,4
|
|
20230828,124400,34754720,14590,14590,14590,14590,0
|
|
20230828,124300,34754720,14590,14590,14590,14590,0
|
|
20230828,124200,34754720,14590,14590,14590,14590,0
|
|
20230828,124100,34754720,14590,14590,14590,14590,0
|
|
20230828,124000,34754720,14590,14590,14590,14590,0
|
|
20230828,123900,34754720,14590,14520,14590,14520,13
|
|
20230828,123800,34565610,14520,14520,14520,14520,0
|
|
20230828,123700,34565610,14520,14520,14520,14520,40
|
|
20230828,123600,33984810,14520,14520,14520,14520,0
|
|
20230828,123500,33984810,14520,14520,14520,14520,0
|
|
20230828,123400,33984810,14520,14520,14520,14520,0
|
|
20230828,123300,33984810,14520,14520,14520,14520,0
|
|
20230828,123200,33984810,14520,14520,14520,14520,0
|
|
20230828,123100,33984810,14520,14520,14520,14520,0
|
|
20230828,123000,33984810,14520,14520,14520,14520,0
|
|
20230828,122900,33984810,14520,14520,14520,14520,0
|
|
20230828,122800,33984810,14520,14520,14520,14520,0
|
|
20230828,122700,33984810,14520,14520,14520,14520,0
|
|
20230828,122600,33984810,14520,14520,14520,14520,0
|
|
20230828,122500,33984810,14520,14520,14520,14520,0
|
|
20230828,122400,33984810,14520,14520,14520,14520,0
|
|
20230828,122300,33984810,14520,14520,14520,14520,0
|
|
20230828,122200,33984810,14520,14520,14520,14520,70
|
|
20230828,122100,32968410,14520,14520,14520,14520,0
|
|
20230828,122000,32968410,14520,14520,14520,14520,0
|
|
20230828,121900,32968410,14520,14520,14520,14520,0
|
|
20230828,121800,32968410,14520,14520,14520,14520,0
|
|
20230828,121700,32968410,14520,14520,14520,14520,0
|
|
20230828,121600,32968410,14520,14520,14520,14520,0
|
|
20230828,121500,32968410,14520,14520,14520,14520,0
|
|
20230828,121400,32968410,14520,14520,14520,14520,0
|
|
20230828,121300,32968410,14520,14520,14520,14520,0
|
|
20230828,121200,32968410,14520,14520,14520,14520,0
|
|
20230828,121100,32968410,14520,14520,14520,14520,0
|
|
20230828,121000,32968410,14520,14520,14520,14520,0
|
|
20230828,120900,32968410,14520,14520,14520,14520,0
|
|
20230828,120800,32968410,14520,14520,14520,14520,0
|
|
20230828,120700,32968410,14520,14520,14520,14520,2
|
|
20230828,120600,32939370,14520,14520,14520,14520,0
|
|
20230828,120500,32939370,14520,14520,14520,14520,0
|
|
20230828,120400,32939370,14520,14520,14520,14520,0
|
|
20230828,120300,32939370,14520,14520,14520,14520,0
|
|
20230828,120200,32939370,14520,14520,14520,14520,0
|
|
20230828,120100,32939370,14520,14520,14520,14520,0
|
|
20230828,120000,32939370,14520,14520,14520,14520,0
|
|
20230828,115900,32939370,14520,14520,14520,14520,0
|
|
20230828,115800,32939370,14520,14520,14520,14520,0
|
|
20230828,115700,32939370,14520,14520,14520,14520,0
|
|
20230828,115600,32939370,14520,14520,14520,14520,1
|
|
20230828,115500,32924850,14520,14520,14520,14520,1
|
|
20230828,115400,32910330,14520,14520,14520,14520,0
|
|
20230828,115300,32910330,14520,14520,14520,14520,1
|
|
20230828,115200,32895810,14500,14500,14500,14500,0
|
|
20230828,115100,32895810,14500,14500,14500,14500,1
|
|
20230828,115000,32881310,14520,14520,14520,14520,0
|
|
20230828,114900,32881310,14520,14520,14520,14520,0
|
|
20230828,114800,32881310,14520,14520,14520,14520,0
|
|
20230828,114700,32881310,14520,14520,14520,14520,0
|
|
20230828,114600,32881310,14520,14520,14520,14520,0
|
|
20230828,114500,32881310,14520,14520,14520,14520,0
|
|
20230828,114400,32881310,14520,14520,14520,14520,0
|
|
20230828,114300,32881310,14520,14520,14520,14520,0
|
|
20230828,114200,32881310,14520,14520,14520,14520,0
|
|
20230828,114100,32881310,14520,14520,14520,14520,0
|
|
20230828,114000,32881310,14520,14520,14520,14520,0
|
|
20230828,113900,32881310,14520,14520,14520,14520,0
|
|
20230828,113800,32881310,14520,14520,14520,14520,0
|
|
20230828,113700,32881310,14520,14520,14520,14520,0
|
|
20230828,113600,32881310,14520,14520,14520,14520,0
|
|
20230828,113500,32881310,14520,14520,14520,14520,0
|
|
20230828,113400,32881310,14520,14520,14520,14520,0
|
|
20230828,113300,32881310,14520,14520,14520,14520,0
|
|
20230828,113200,32881310,14520,14520,14520,14520,0
|
|
20230828,113100,32881310,14520,14520,14520,14520,0
|
|
20230828,113000,32881310,14520,14520,14520,14520,0
|
|
20230828,112900,32881310,14520,14520,14520,14520,0
|
|
20230828,112800,32881310,14520,14520,14520,14520,0
|
|
20230828,112700,32881310,14520,14520,14520,14520,0
|
|
20230828,112600,32881310,14520,14520,14520,14520,0
|
|
20230828,112500,32881310,14520,14520,14520,14520,0
|
|
20230828,112400,32881310,14520,14520,14520,14520,0
|
|
20230828,112300,32881310,14520,14520,14520,14520,0
|
|
20230828,112200,32881310,14520,14520,14520,14520,0
|
|
20230828,112100,32881310,14520,14520,14520,14520,0
|
|
20230828,112000,32881310,14520,14520,14520,14520,0
|
|
20230828,111900,32881310,14520,14520,14520,14520,1
|
|
20230828,111800,32866790,14490,14490,14490,14490,0
|
|
20230828,111700,32866790,14490,14490,14490,14490,0
|
|
20230828,111600,32866790,14490,14490,14490,14490,0
|
|
20230828,111500,32866790,14490,14490,14490,14490,0
|
|
20230828,111400,32866790,14490,14490,14490,14490,1700
|
|
20230828,111300,8233790,14500,14500,14500,14500,3
|
|
20230828,111200,8190290,14490,14490,14490,14490,0
|
|
20230828,111100,8190290,14490,14490,14490,14490,0
|
|
20230828,111000,8190290,14490,14490,14490,14490,1
|
|
20230828,110900,8175800,14490,14490,14490,14490,0
|
|
20230828,110800,8175800,14490,14490,14490,14490,0
|
|
20230828,110700,8175800,14490,14490,14490,14490,0
|
|
20230828,110600,8175800,14490,14490,14490,14490,0
|
|
20230828,110500,8175800,14490,14490,14490,14490,0
|
|
20230828,110400,8175800,14490,14490,14490,14490,0
|
|
20230828,110300,8175800,14490,14490,14490,14490,0
|
|
20230828,110200,8175800,14490,14490,14490,14490,0
|
|
20230828,110100,8175800,14490,14490,14490,14490,299
|
|
20230828,110000,3843290,14490,14490,14490,14490,1
|
|
20230828,105900,3828800,14520,14520,14520,14520,0
|
|
20230828,105800,3828800,14520,14520,14520,14520,0
|
|
20230828,105700,3828800,14520,14520,14520,14520,0
|
|
20230828,105600,3828800,14520,14520,14520,14520,0
|
|
20230828,105500,3828800,14520,14520,14520,14520,0
|
|
20230828,105400,3828800,14520,14520,14520,14520,0
|
|
20230828,105300,3828800,14520,14520,14520,14520,0
|
|
20230828,105200,3828800,14520,14520,14520,14520,0
|
|
20230828,105100,3828800,14520,14520,14520,14520,0
|
|
20230828,105000,3828800,14520,14520,14520,14520,0
|
|
20230828,104900,3828800,14520,14520,14520,14520,0
|
|
20230828,104800,3828800,14520,14520,14520,14520,0
|
|
20230828,104700,3828800,14520,14520,14520,14520,0
|
|
20230828,104600,3828800,14520,14520,14520,14520,0
|
|
20230828,104500,3828800,14520,14520,14520,14520,0
|
|
20230828,104400,3828800,14520,14520,14520,14520,0
|
|
20230828,104300,3828800,14520,14520,14520,14520,0
|
|
20230828,104200,3828800,14520,14520,14520,14520,1
|
|
20230828,104100,3814280,14620,14620,14620,14620,0
|
|
20230828,104000,3814280,14620,14620,14620,14620,0
|
|
20230828,103900,3814280,14620,14620,14620,14620,0
|
|
20230828,103800,3814280,14620,14620,14620,14620,0
|
|
20230828,103700,3814280,14620,14620,14620,14620,0
|
|
20230828,103600,3814280,14620,14620,14620,14620,0
|
|
20230828,103500,3814280,14620,14480,14620,14480,79
|
|
20230828,103400,2669660,14480,14480,14480,14480,0
|
|
20230828,103300,2669660,14480,14480,14480,14480,0
|
|
20230828,103200,2669660,14480,14480,14480,14480,0
|
|
20230828,103100,2669660,14480,14480,14480,14480,0
|
|
20230828,103000,2669660,14480,14480,14480,14480,0
|
|
20230828,102900,2669660,14480,14480,14480,14480,17
|
|
20230828,102800,2423500,14480,14480,14480,14480,0
|
|
20230828,102700,2423500,14480,14480,14480,14480,0
|
|
20230828,102600,2423500,14480,14480,14480,14480,2
|
|
20230828,102500,2394540,14480,14480,14480,14480,0
|
|
20230828,102400,2394540,14480,14480,14480,14480,0
|
|
20230828,102300,2394540,14480,14480,14480,14480,0
|
|
20230828,102200,2394540,14480,14480,14480,14480,0
|
|
20230828,102100,2394540,14480,14480,14480,14480,0
|
|
20230828,102000,2394540,14480,14480,14480,14480,0
|
|
20230828,101900,2394540,14480,14480,14480,14480,0
|
|
20230828,101800,2394540,14480,14480,14480,14480,0
|
|
20230828,101700,2394540,14480,14480,14480,14480,0
|
|
20230828,101600,2394540,14480,14480,14480,14480,0
|
|
20230828,101500,2394540,14480,14480,14480,14480,0
|
|
20230828,101400,2394540,14480,14490,14490,14480,2
|
|
20230828,101300,2365570,14490,14490,14490,14490,0
|
|
20230828,101200,2365570,14490,14490,14490,14490,0
|
|
20230828,101100,2365570,14490,14490,14490,14490,0
|
|
20230828,101000,2365570,14490,14490,14490,14490,1
|
|
20230828,100900,2351080,14490,14490,14490,14490,0
|
|
20230828,100800,2351080,14490,14490,14490,14490,0
|
|
20230828,100700,2351080,14490,14490,14490,14490,0
|
|
20230828,100600,2351080,14490,14490,14490,14490,0
|
|
20230828,100500,2351080,14490,14490,14490,14490,0
|
|
20230828,100400,2351080,14490,14490,14490,14490,0
|
|
20230828,100300,2351080,14490,14490,14490,14490,0
|
|
20230828,100200,2351080,14490,14490,14490,14490,7
|
|
20230828,100100,2249650,14490,14490,14490,14490,0
|
|
20230828,100000,2249650,14490,14490,14490,14490,0
|
|
20230828,095900,2249650,14490,14490,14490,14490,0
|
|
20230828,095800,2249650,14490,14490,14490,14490,0
|
|
20230828,095700,2249650,14490,14490,14490,14490,10
|
|
20230828,095600,2104750,14490,14490,14490,14490,0
|
|
20230828,095500,2104750,14490,14490,14490,14490,1
|
|
20230828,095400,2090260,14480,14480,14480,14480,0
|
|
20230828,095300,2090260,14480,14480,14480,14480,0
|
|
20230828,095200,2090260,14480,14480,14480,14480,0
|
|
20230828,095100,2090260,14480,14480,14480,14480,0
|
|
20230828,095000,2090260,14480,14480,14480,14480,0
|
|
20230828,094900,2090260,14480,14480,14480,14480,0
|
|
20230828,094800,2090260,14480,14480,14480,14480,0
|
|
20230828,094700,2090260,14480,14480,14480,14480,0
|
|
20230828,094600,2090260,14480,14480,14480,14480,0
|
|
20230828,094500,2090260,14480,14480,14480,14480,1
|
|
20230828,094400,2075780,14390,14390,14390,14390,0
|
|
20230828,094300,2075780,14390,14390,14390,14390,0
|
|
20230828,094200,2075780,14390,14390,14390,14390,7
|
|
20230828,094100,1975050,14390,14390,14390,14390,100
|
|
20230828,094000,536050,14390,14390,14390,14390,0
|
|
20230828,093900,536050,14390,14390,14390,14390,0
|
|
20230828,093800,536050,14390,14390,14390,14390,1
|
|
20230828,093700,521660,14390,14390,14390,14390,0
|
|
20230828,093600,521660,14390,14390,14390,14390,0
|
|
20230828,093500,521660,14390,14390,14390,14390,0
|
|
20230828,093400,521660,14390,14390,14390,14390,1
|
|
20230828,093300,507270,14390,14390,14390,14390,0
|
|
20230828,093200,507270,14390,14390,14390,14390,1
|
|
20230828,093100,492880,14390,14390,14390,14390,0
|
|
20230828,093000,492880,14390,14390,14390,14390,0
|
|
20230828,092900,492880,14390,14390,14390,14390,1
|
|
20230828,092800,478490,14390,14390,14390,14390,0
|
|
20230828,092700,478490,14390,14390,14390,14390,0
|
|
20230828,092600,478490,14390,14390,14390,14390,2
|
|
20230828,092500,449710,14400,14400,14400,14400,0
|
|
20230828,092400,449710,14400,14400,14400,14400,0
|
|
20230828,092300,449710,14400,14400,14400,14400,1
|
|
20230828,092200,435310,14490,14490,14490,14490,0
|
|
20230828,092100,435310,14490,14490,14490,14490,24
|
|
20230828,092000,87550,14500,14500,14500,14500,0
|
|
20230828,091900,87550,14500,14500,14500,14500,0
|
|
20230828,091800,87550,14500,14500,14500,14500,0
|
|
20230828,091700,87550,14500,14500,14500,14500,0
|
|
20230828,091600,87550,14500,14500,14500,14500,1
|
|
20230828,091500,73050,14650,14650,14650,14650,0
|
|
20230828,091400,73050,14650,14650,14650,14650,0
|
|
20230828,091300,73050,14650,14650,14650,14650,0
|
|
20230828,091200,73050,14650,14650,14650,14650,0
|
|
20230828,091100,73050,14650,14650,14650,14650,0
|
|
20230828,091000,73050,14650,14650,14650,14650,0
|
|
20230828,090900,73050,14650,14650,14650,14650,0
|
|
20230828,090800,73050,14650,14650,14650,14650,0
|
|
20230828,090700,73050,14650,14650,14650,14650,0
|
|
20230828,090600,73050,14650,14650,14650,14650,0
|
|
20230828,090500,73050,14650,14650,14650,14650,0
|
|
20230828,090400,73050,14650,14650,14650,14650,0
|
|
20230828,090300,73050,14650,14650,14650,14650,0
|
|
20230828,090200,73050,14650,14650,14650,14650,0
|
|
20230828,090100,73050,14650,14650,14650,14650,0
|
|
20230828,090000,73050,14650,14550,14650,14550,5
|