680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201700,527100320,15830,15830,15830,15830,105
|
|
20230828,201600,527100320,15830,15830,15830,15830,0
|
|
20230828,201500,527100320,15830,15830,15830,15830,0
|
|
20230828,201400,527100320,15830,15830,15830,15830,0
|
|
20230828,201300,527100320,15830,15830,15830,15830,0
|
|
20230828,201200,527100320,15830,15830,15830,15830,0
|
|
20230828,201100,527100320,15830,15830,15830,15830,0
|
|
20230828,201000,527100320,15830,15830,15830,15830,0
|
|
20230828,200900,527100320,15830,15830,15830,15830,0
|
|
20230828,200800,527100320,15830,15830,15830,15830,0
|
|
20230828,200700,527100320,15830,15830,15830,15830,0
|
|
20230828,200600,527100320,15830,15830,15830,15830,0
|
|
20230828,200500,527100320,15830,15830,15830,15830,0
|
|
20230828,200400,527100320,15830,15830,15830,15830,0
|
|
20230828,200300,527100320,15830,15830,15830,15830,0
|
|
20230828,200200,527100320,15830,15830,15830,15830,0
|
|
20230828,200100,527100320,15830,15830,15830,15830,0
|
|
20230828,200000,527100320,15830,15830,15830,15830,0
|
|
20230828,195900,527100320,15830,15830,15830,15830,0
|
|
20230828,195800,527100320,15830,15830,15830,15830,0
|
|
20230828,195700,527100320,15830,15830,15830,15830,0
|
|
20230828,195600,527100320,15830,15830,15830,15830,0
|
|
20230828,195500,527100320,15830,15830,15830,15830,0
|
|
20230828,195400,527100320,15830,15830,15830,15830,0
|
|
20230828,195300,527100320,15830,15830,15830,15830,0
|
|
20230828,195200,527100320,15830,15830,15830,15830,0
|
|
20230828,195100,527100320,15830,15830,15830,15830,0
|
|
20230828,195000,527100320,15830,15830,15830,15830,0
|
|
20230828,194900,527100320,15830,15830,15830,15830,0
|
|
20230828,194800,527100320,15830,15830,15830,15830,0
|
|
20230828,194700,527100320,15830,15830,15830,15830,105
|
|
20230828,194600,527100320,15830,15830,15830,15830,0
|
|
20230828,194500,527100320,15830,15830,15830,15830,0
|
|
20230828,194400,527100320,15830,15830,15830,15830,0
|
|
20230828,194300,527100320,15830,15830,15830,15830,0
|
|
20230828,194200,527100320,15830,15830,15830,15830,0
|
|
20230828,194100,527100320,15830,15830,15830,15830,0
|
|
20230828,194000,527100320,15830,15830,15830,15830,0
|
|
20230828,193900,527100320,15830,15830,15830,15830,0
|
|
20230828,193800,527100320,15830,15830,15830,15830,0
|
|
20230828,193700,527100320,15830,15830,15830,15830,0
|
|
20230828,193600,527100320,15830,15830,15830,15830,0
|
|
20230828,193500,527100320,15830,15830,15830,15830,0
|
|
20230828,193400,527100320,15830,15830,15830,15830,0
|
|
20230828,193300,527100320,15830,15830,15830,15830,0
|
|
20230828,193200,527100320,15830,15830,15830,15830,0
|
|
20230828,193100,527100320,15830,15830,15830,15830,0
|
|
20230828,193000,527100320,15830,15830,15830,15830,0
|
|
20230828,192900,527100320,15830,15830,15830,15830,0
|
|
20230828,192800,527100320,15830,15830,15830,15830,0
|
|
20230828,192700,527100320,15830,15830,15830,15830,0
|
|
20230828,192600,527100320,15830,15830,15830,15830,0
|
|
20230828,192500,527100320,15830,15830,15830,15830,0
|
|
20230828,192400,527100320,15830,15830,15830,15830,0
|
|
20230828,192300,527100320,15830,15830,15830,15830,0
|
|
20230828,192200,527100320,15830,15830,15830,15830,0
|
|
20230828,192100,527100320,15830,15830,15830,15830,0
|
|
20230828,192000,527100320,15830,15830,15830,15830,0
|
|
20230828,191900,527100320,15830,15830,15830,15830,0
|
|
20230828,191800,527100320,15830,15830,15830,15830,0
|
|
20230828,191700,527100320,15830,15830,15830,15830,105
|
|
20230828,191600,527100320,15830,15830,15830,15830,0
|
|
20230828,191500,527100320,15830,15830,15830,15830,0
|
|
20230828,191400,527100320,15830,15830,15830,15830,0
|
|
20230828,191300,527100320,15830,15830,15830,15830,0
|
|
20230828,191200,527100320,15830,15830,15830,15830,0
|
|
20230828,191100,527100320,15830,15830,15830,15830,0
|
|
20230828,191000,527100320,15830,15830,15830,15830,0
|
|
20230828,190900,527100320,15830,15830,15830,15830,0
|
|
20230828,190800,527100320,15830,15830,15830,15830,0
|
|
20230828,190700,527100320,15830,15830,15830,15830,0
|
|
20230828,190600,527100320,15830,15830,15830,15830,0
|
|
20230828,190500,527100320,15830,15830,15830,15830,0
|
|
20230828,190400,527100320,15830,15830,15830,15830,0
|
|
20230828,190300,527100320,15830,15830,15830,15830,0
|
|
20230828,190200,527100320,15830,15830,15830,15830,0
|
|
20230828,190100,527100320,15830,15830,15830,15830,0
|
|
20230828,190000,527100320,15830,15830,15830,15830,0
|
|
20230828,185900,527100320,15830,15830,15830,15830,0
|
|
20230828,185800,527100320,15830,15830,15830,15830,0
|
|
20230828,185700,527100320,15830,15830,15830,15830,0
|
|
20230828,185600,527100320,15830,15830,15830,15830,0
|
|
20230828,185500,527100320,15830,15830,15830,15830,0
|
|
20230828,185400,527100320,15830,15830,15830,15830,0
|
|
20230828,185300,527100320,15830,15830,15830,15830,0
|
|
20230828,185200,527100320,15830,15830,15830,15830,0
|
|
20230828,185100,527100320,15830,15830,15830,15830,0
|
|
20230828,185000,527100320,15830,15830,15830,15830,0
|
|
20230828,184900,527100320,15830,15830,15830,15830,0
|
|
20230828,184800,527100320,15830,15830,15830,15830,0
|
|
20230828,184700,527100320,15830,15830,15830,15830,105
|
|
20230828,184600,527100320,15830,15830,15830,15830,0
|
|
20230828,184500,527100320,15830,15830,15830,15830,0
|
|
20230828,184400,527100320,15830,15830,15830,15830,0
|
|
20230828,184300,527100320,15830,15830,15830,15830,0
|
|
20230828,184200,527100320,15830,15830,15830,15830,0
|
|
20230828,184100,527100320,15830,15830,15830,15830,0
|
|
20230828,184000,527100320,15830,15830,15830,15830,0
|
|
20230828,183900,527100320,15830,15830,15830,15830,0
|
|
20230828,183800,527100320,15830,15830,15830,15830,0
|
|
20230828,183700,527100320,15830,15830,15830,15830,0
|
|
20230828,183600,527100320,15830,15830,15830,15830,0
|
|
20230828,183500,527100320,15830,15830,15830,15830,0
|
|
20230828,183400,527100320,15830,15830,15830,15830,0
|
|
20230828,183300,527100320,15830,15830,15830,15830,0
|
|
20230828,183200,527100320,15830,15830,15830,15830,0
|
|
20230828,183100,527100320,15830,15830,15830,15830,0
|
|
20230828,183000,527100320,15830,15830,15830,15830,0
|
|
20230828,182900,527100320,15830,15830,15830,15830,0
|
|
20230828,182800,527100320,15830,15830,15830,15830,0
|
|
20230828,182700,527100320,15830,15830,15830,15830,0
|
|
20230828,182600,527100320,15830,15830,15830,15830,0
|
|
20230828,182500,527100320,15830,15830,15830,15830,0
|
|
20230828,182400,527100320,15830,15830,15830,15830,0
|
|
20230828,182300,527100320,15830,15830,15830,15830,0
|
|
20230828,182200,527100320,15830,15830,15830,15830,0
|
|
20230828,182100,527100320,15830,15830,15830,15830,0
|
|
20230828,182000,527100320,15830,15830,15830,15830,0
|
|
20230828,181900,527100320,15830,15830,15830,15830,0
|
|
20230828,181800,527100320,15830,15830,15830,15830,0
|
|
20230828,181700,527100320,15830,15830,15830,15830,105
|
|
20230828,181600,527100320,15830,15830,15830,15830,0
|
|
20230828,181500,527100320,15830,15830,15830,15830,0
|
|
20230828,181400,527100320,15830,15830,15830,15830,0
|
|
20230828,181300,527100320,15830,15830,15830,15830,0
|
|
20230828,181200,527100320,15830,15830,15830,15830,0
|
|
20230828,181100,527100320,15830,15830,15830,15830,0
|
|
20230828,181000,527100320,15830,15830,15830,15830,0
|
|
20230828,180900,527100320,15830,15830,15830,15830,0
|
|
20230828,180800,527100320,15830,15830,15830,15830,0
|
|
20230828,180700,527100320,15830,15830,15830,15830,0
|
|
20230828,180600,527100320,15830,15830,15830,15830,0
|
|
20230828,180500,527100320,15830,15830,15830,15830,0
|
|
20230828,180400,527100320,15830,15830,15830,15830,0
|
|
20230828,180300,527100320,15830,15830,15830,15830,0
|
|
20230828,180200,527100320,15830,15830,15830,15830,0
|
|
20230828,180100,527100320,15830,15830,15830,15830,0
|
|
20230828,180000,527100320,15830,15830,15830,15830,0
|
|
20230828,175900,527100320,15830,15830,15830,15830,0
|
|
20230828,175800,527100320,15830,15830,15830,15830,0
|
|
20230828,175700,527100320,15830,15830,15830,15830,0
|
|
20230828,175600,527100320,15830,15830,15830,15830,0
|
|
20230828,175500,527100320,15830,15830,15830,15830,0
|
|
20230828,175400,527100320,15830,15830,15830,15830,0
|
|
20230828,175300,527100320,15830,15830,15830,15830,0
|
|
20230828,175200,527100320,15830,15830,15830,15830,0
|
|
20230828,175100,527100320,15830,15830,15830,15830,0
|
|
20230828,175000,527100320,15830,15830,15830,15830,0
|
|
20230828,174900,527100320,15830,15830,15830,15830,0
|
|
20230828,174800,527100320,15830,15830,15830,15830,0
|
|
20230828,174700,527100320,15830,15830,15830,15830,105
|
|
20230828,174600,527100320,15830,15830,15830,15830,0
|
|
20230828,174500,527100320,15830,15830,15830,15830,0
|
|
20230828,174400,527100320,15830,15830,15830,15830,0
|
|
20230828,174300,527100320,15830,15830,15830,15830,0
|
|
20230828,174200,527100320,15830,15830,15830,15830,0
|
|
20230828,174100,527100320,15830,15830,15830,15830,0
|
|
20230828,174000,527100320,15830,15830,15830,15830,0
|
|
20230828,173900,527100320,15830,15830,15830,15830,0
|
|
20230828,173800,527100320,15830,15830,15830,15830,0
|
|
20230828,173700,527100320,15830,15830,15830,15830,0
|
|
20230828,173600,527100320,15830,15830,15830,15830,0
|
|
20230828,173500,527100320,15830,15830,15830,15830,0
|
|
20230828,173400,527100320,15830,15830,15830,15830,0
|
|
20230828,173300,527100320,15830,15830,15830,15830,0
|
|
20230828,173200,527100320,15830,15830,15830,15830,0
|
|
20230828,173100,527100320,15830,15830,15830,15830,0
|
|
20230828,173000,527100320,15830,15830,15830,15830,0
|
|
20230828,172900,527100320,15830,15830,15830,15830,0
|
|
20230828,172800,527100320,15830,15830,15830,15830,0
|
|
20230828,172700,527100320,15830,15830,15830,15830,0
|
|
20230828,172600,527100320,15830,15830,15830,15830,0
|
|
20230828,172500,527100320,15830,15830,15830,15830,0
|
|
20230828,172400,527100320,15830,15830,15830,15830,0
|
|
20230828,172300,527100320,15830,15830,15830,15830,0
|
|
20230828,172200,527100320,15830,15830,15830,15830,0
|
|
20230828,172100,527100320,15830,15830,15830,15830,0
|
|
20230828,172000,527100320,15830,15830,15830,15830,0
|
|
20230828,171900,527100320,15830,15830,15830,15830,0
|
|
20230828,171800,527100320,15830,15830,15830,15830,0
|
|
20230828,171700,527100320,15830,15830,15830,15830,105
|
|
20230828,171600,527100320,15830,15830,15830,15830,0
|
|
20230828,171500,527100320,15830,15830,15830,15830,0
|
|
20230828,171400,527100320,15830,15830,15830,15830,0
|
|
20230828,171300,527100320,15830,15830,15830,15830,0
|
|
20230828,171200,527100320,15830,15830,15830,15830,0
|
|
20230828,171100,527100320,15830,15830,15830,15830,0
|
|
20230828,171000,527100320,15830,15830,15830,15830,0
|
|
20230828,170900,527100320,15830,15830,15830,15830,0
|
|
20230828,170800,527100320,15830,15830,15830,15830,0
|
|
20230828,170700,527100320,15830,15830,15830,15830,0
|
|
20230828,170600,527100320,15830,15830,15830,15830,0
|
|
20230828,170500,527100320,15830,15830,15830,15830,0
|
|
20230828,170400,527100320,15830,15830,15830,15830,0
|
|
20230828,170300,527100320,15830,15830,15830,15830,0
|
|
20230828,170200,527100320,15830,15830,15830,15830,0
|
|
20230828,170100,527100320,15830,15830,15830,15830,0
|
|
20230828,170000,527100320,15830,15830,15830,15830,0
|
|
20230828,165900,527100320,15830,15830,15830,15830,0
|
|
20230828,165800,527100320,15830,15830,15830,15830,0
|
|
20230828,165700,527100320,15830,15830,15830,15830,0
|
|
20230828,165600,527100320,15830,15830,15830,15830,0
|
|
20230828,165500,527100320,15830,15830,15830,15830,0
|
|
20230828,165400,527100320,15830,15830,15830,15830,0
|
|
20230828,165300,527100320,15830,15830,15830,15830,0
|
|
20230828,165200,527100320,15830,15830,15830,15830,0
|
|
20230828,165100,527100320,15830,15830,15830,15830,0
|
|
20230828,165000,527100320,15830,15830,15830,15830,0
|
|
20230828,164900,527100320,15830,15830,15830,15830,0
|
|
20230828,164800,527100320,15830,15830,15830,15830,0
|
|
20230828,164700,527100320,15830,15830,15830,15830,105
|
|
20230828,164600,527100320,15830,15830,15830,15830,0
|
|
20230828,164500,527100320,15830,15830,15830,15830,0
|
|
20230828,164400,527100320,15830,15830,15830,15830,0
|
|
20230828,164300,527100320,15830,15830,15830,15830,0
|
|
20230828,164200,527100320,15830,15830,15830,15830,0
|
|
20230828,164100,527100320,15830,15830,15830,15830,0
|
|
20230828,164000,527100320,15830,15830,15830,15830,0
|
|
20230828,163900,527100320,15830,15830,15830,15830,0
|
|
20230828,163800,527100320,15830,15830,15830,15830,0
|
|
20230828,163700,527100320,15830,15830,15830,15830,0
|
|
20230828,163600,527100320,15830,15830,15830,15830,0
|
|
20230828,163500,527100320,15830,15830,15830,15830,0
|
|
20230828,163400,527100320,15830,15830,15830,15830,0
|
|
20230828,163300,527100320,15830,15830,15830,15830,0
|
|
20230828,163200,527100320,15830,15830,15830,15830,0
|
|
20230828,163100,527100320,15830,15830,15830,15830,0
|
|
20230828,163000,527100320,15830,15830,15830,15830,0
|
|
20230828,162900,527100320,15830,15830,15830,15830,0
|
|
20230828,162800,527100320,15830,15830,15830,15830,0
|
|
20230828,162700,527100320,15830,15830,15830,15830,0
|
|
20230828,162600,527100320,15830,15830,15830,15830,0
|
|
20230828,162500,527100320,15830,15830,15830,15830,0
|
|
20230828,162400,527100320,15830,15830,15830,15830,0
|
|
20230828,162300,527100320,15830,15830,15830,15830,0
|
|
20230828,162200,527100320,15830,15830,15830,15830,0
|
|
20230828,162100,527100320,15830,15830,15830,15830,0
|
|
20230828,162000,527100320,15830,15830,15830,15830,0
|
|
20230828,161900,527100320,15830,15830,15830,15830,0
|
|
20230828,161800,527100320,15830,15830,15830,15830,0
|
|
20230828,161700,527100320,15830,15830,15830,15830,105
|
|
20230828,161600,527100320,15830,15830,15830,15830,0
|
|
20230828,161500,527100320,15830,15830,15830,15830,0
|
|
20230828,161400,527100320,15830,15830,15830,15830,0
|
|
20230828,161300,527100320,15830,15830,15830,15830,0
|
|
20230828,161200,527100320,15830,15830,15830,15830,0
|
|
20230828,161100,527100320,15830,15830,15830,15830,0
|
|
20230828,161000,527100320,15830,15830,15830,15830,0
|
|
20230828,160900,527100320,15830,15830,15830,15830,0
|
|
20230828,160800,527100320,15830,15830,15830,15830,0
|
|
20230828,160700,527100320,15830,15830,15830,15830,0
|
|
20230828,160600,527100320,15830,15830,15830,15830,0
|
|
20230828,160500,527100320,15830,15830,15830,15830,0
|
|
20230828,160400,527100320,15830,15830,15830,15830,0
|
|
20230828,160300,527100320,15830,15830,15830,15830,0
|
|
20230828,160200,527100320,15830,15830,15830,15830,0
|
|
20230828,160100,527100320,15830,15830,15830,15830,0
|
|
20230828,160000,527100320,15830,15830,15830,15830,0
|
|
20230828,155900,527100320,15830,15830,15830,15830,0
|
|
20230828,155800,527100320,15830,15830,15830,15830,0
|
|
20230828,155700,527100320,15830,15830,15830,15830,0
|
|
20230828,155600,527100320,15830,15830,15830,15830,0
|
|
20230828,155500,527100320,15830,15830,15830,15830,0
|
|
20230828,155400,527100320,15830,15830,15830,15830,0
|
|
20230828,155300,527100320,15830,15830,15830,15830,0
|
|
20230828,155200,527100320,15830,15830,15830,15830,0
|
|
20230828,155100,527100320,15830,15830,15830,15830,0
|
|
20230828,155000,527100320,15830,15830,15830,15830,0
|
|
20230828,154900,527100320,15830,15830,15830,15830,0
|
|
20230828,154800,527100320,15830,15830,15830,15830,0
|
|
20230828,154700,527100320,15830,15830,15830,15830,105
|
|
20230828,154600,527100320,15830,15830,15830,15830,0
|
|
20230828,154500,527100320,15830,15830,15830,15830,0
|
|
20230828,154400,527100320,15830,15830,15830,15830,0
|
|
20230828,154300,527100320,15830,15830,15830,15830,0
|
|
20230828,154200,527100320,15830,15830,15830,15830,0
|
|
20230828,154100,527100320,15830,15830,15830,15830,0
|
|
20230828,154000,527100320,15830,15830,15830,15830,0
|
|
20230828,153900,527100320,15830,15830,15830,15830,0
|
|
20230828,153800,527100320,15830,15830,15830,15830,0
|
|
20230828,153700,527100320,15830,15830,15830,15830,0
|
|
20230828,153600,527100320,15830,15830,15830,15830,0
|
|
20230828,153500,527100320,15830,15830,15830,15830,0
|
|
20230828,153400,527100320,15830,15830,15830,15830,0
|
|
20230828,153300,527100320,15830,15830,15830,15830,0
|
|
20230828,153200,527100320,15830,15830,15830,15830,0
|
|
20230828,153100,527100320,15830,15830,15830,15830,0
|
|
20230828,153000,527100320,15830,15830,15830,15830,105
|
|
20230828,152900,525438170,15770,15770,15770,15770,0
|
|
20230828,152800,525438170,15770,15770,15770,15770,0
|
|
20230828,152700,525438170,15770,15770,15770,15770,0
|
|
20230828,152600,525438170,15770,15770,15770,15770,0
|
|
20230828,152500,525438170,15770,15770,15770,15770,0
|
|
20230828,152400,525438170,15770,15770,15770,15770,0
|
|
20230828,152300,525438170,15770,15770,15770,15770,0
|
|
20230828,152200,525438170,15770,15770,15770,15770,0
|
|
20230828,152100,525438170,15770,15770,15770,15770,0
|
|
20230828,152000,525438170,15770,15770,15770,15770,0
|
|
20230828,151900,525438170,15770,15740,15770,15740,70
|
|
20230828,151800,524335130,15740,15750,15750,15740,155
|
|
20230828,151700,521894380,15750,15750,15750,15750,132
|
|
20230828,151600,519815380,15750,15780,15780,15750,871
|
|
20230828,151500,506087470,15790,15780,15790,15780,22
|
|
20230828,151400,505740250,15780,15780,15780,15780,0
|
|
20230828,151300,505740250,15780,15780,15780,15780,0
|
|
20230828,151200,505740250,15780,15780,15780,15780,0
|
|
20230828,151100,505740250,15780,15780,15780,15780,23
|
|
20230828,151000,505377310,15780,15780,15780,15780,0
|
|
20230828,150900,505377310,15780,15780,15780,15780,0
|
|
20230828,150800,505377310,15780,15780,15780,15780,0
|
|
20230828,150700,505377310,15780,15800,15800,15780,26
|
|
20230828,150600,504966970,15800,15800,15800,15800,0
|
|
20230828,150500,504966970,15800,15800,15800,15800,0
|
|
20230828,150400,504966970,15800,15800,15800,15800,0
|
|
20230828,150300,504966970,15800,15800,15800,15800,0
|
|
20230828,150200,504966970,15800,15800,15800,15800,0
|
|
20230828,150100,504966970,15800,15800,15800,15800,4
|
|
20230828,150000,504903770,15780,15780,15780,15780,56
|
|
20230828,145900,504020090,15780,15780,15780,15780,0
|
|
20230828,145800,504020090,15780,15780,15780,15780,0
|
|
20230828,145700,504020090,15780,15780,15780,15780,0
|
|
20230828,145600,504020090,15780,15780,15780,15780,0
|
|
20230828,145500,504020090,15780,15780,15780,15780,0
|
|
20230828,145400,504020090,15780,15810,15810,15780,42
|
|
20230828,145300,503356770,15800,15800,15800,15800,0
|
|
20230828,145200,503356770,15800,15800,15800,15800,0
|
|
20230828,145100,503356770,15800,15790,15800,15790,297
|
|
20230828,145000,498666540,15770,15770,15770,15770,0
|
|
20230828,144900,498666540,15770,15770,15770,15770,0
|
|
20230828,144800,498666540,15770,15770,15770,15770,0
|
|
20230828,144700,498666540,15770,15770,15770,15770,0
|
|
20230828,144600,498666540,15770,15770,15770,15770,3
|
|
20230828,144500,498619230,15760,15760,15760,15760,0
|
|
20230828,144400,498619230,15760,15760,15760,15760,0
|
|
20230828,144300,498619230,15760,15760,15760,15760,10
|
|
20230828,144200,498461630,15760,15760,15760,15760,2
|
|
20230828,144100,498430110,15770,15770,15770,15770,7
|
|
20230828,144000,498319720,15770,15770,15770,15770,85
|
|
20230828,143900,496979270,15770,15770,15780,15770,126
|
|
20230828,143800,494992150,15770,15770,15770,15770,0
|
|
20230828,143700,494992150,15770,15770,15770,15770,0
|
|
20230828,143600,494992150,15770,15770,15770,15770,0
|
|
20230828,143500,494992150,15770,15770,15770,15770,0
|
|
20230828,143400,494992150,15770,15770,15770,15770,0
|
|
20230828,143300,494992150,15770,15770,15770,15770,180
|
|
20230828,143200,492153550,15770,15770,15770,15770,0
|
|
20230828,143100,492153550,15770,15770,15770,15770,0
|
|
20230828,143000,492153550,15770,15800,15800,15770,15
|
|
20230828,142900,491916700,15770,15760,15770,15760,403
|
|
20230828,142800,485564850,15760,15760,15760,15760,0
|
|
20230828,142700,485564850,15760,15760,15760,15760,0
|
|
20230828,142600,485564850,15760,15760,15760,15760,1
|
|
20230828,142500,485549090,15760,15760,15760,15760,1
|
|
20230828,142400,485533330,15750,15750,15750,15750,0
|
|
20230828,142300,485533330,15750,15750,15750,15750,0
|
|
20230828,142200,485533330,15750,15750,15750,15750,0
|
|
20230828,142100,485533330,15750,15750,15750,15750,0
|
|
20230828,142000,485533330,15750,15750,15750,15750,0
|
|
20230828,141900,485533330,15750,15750,15750,15750,1
|
|
20230828,141800,485517580,15740,15740,15740,15740,352
|
|
20230828,141700,479977100,15730,15720,15730,15720,253
|
|
20230828,141600,475997710,15730,15730,15730,15730,0
|
|
20230828,141500,475997710,15730,15760,15760,15730,2055
|
|
20230828,141400,443651150,15760,15760,15760,15760,100
|
|
20230828,141300,442075150,15760,15760,15760,15760,100
|
|
20230828,141200,440499150,15760,15760,15760,15760,0
|
|
20230828,141100,440499150,15760,15760,15760,15760,0
|
|
20230828,141000,440499150,15760,15760,15760,15760,0
|
|
20230828,140900,440499150,15760,15770,15770,15760,182
|
|
20230828,140800,437630170,15780,15790,15790,15780,475
|
|
20230828,140700,430134660,15790,15790,15790,15790,0
|
|
20230828,140600,430134660,15790,15820,15820,15790,355
|
|
20230828,140500,424522660,15800,15800,15800,15800,0
|
|
20230828,140400,424522660,15800,15790,15800,15790,217
|
|
20230828,140300,421096060,15790,15790,15790,15790,0
|
|
20230828,140200,421096060,15790,15790,15790,15790,0
|
|
20230828,140100,421096060,15790,15790,15790,15790,0
|
|
20230828,140000,421096060,15790,15820,15820,15790,32
|
|
20230828,135900,420590720,15820,15820,15820,15820,0
|
|
20230828,135800,420590720,15820,15820,15820,15820,0
|
|
20230828,135700,420590720,15820,15820,15820,15820,0
|
|
20230828,135600,420590720,15820,15820,15820,15820,1
|
|
20230828,135500,420574900,15790,15790,15790,15790,0
|
|
20230828,135400,420574900,15790,15790,15790,15790,1
|
|
20230828,135300,420559110,15790,15790,15790,15790,3
|
|
20230828,135200,420511740,15790,15790,15790,15790,33
|
|
20230828,135100,419990670,15790,15790,15790,15790,0
|
|
20230828,135000,419990670,15790,15790,15790,15790,3
|
|
20230828,134900,419943300,15800,15800,15800,15800,0
|
|
20230828,134800,419943300,15800,15800,15800,15800,0
|
|
20230828,134700,419943300,15800,15800,15800,15800,0
|
|
20230828,134600,419943300,15800,15800,15800,15800,0
|
|
20230828,134500,419943300,15800,15800,15800,15800,0
|
|
20230828,134400,419943300,15800,15800,15800,15800,0
|
|
20230828,134300,419943300,15800,15800,15800,15800,0
|
|
20230828,134200,419943300,15800,15800,15800,15800,1
|
|
20230828,134100,419927500,15800,15800,15800,15800,0
|
|
20230828,134000,419927500,15800,15800,15800,15800,4
|
|
20230828,133900,419864300,15800,15800,15800,15800,10
|
|
20230828,133800,419706300,15790,15790,15790,15790,0
|
|
20230828,133700,419706300,15790,15790,15790,15790,0
|
|
20230828,133600,419706300,15790,15790,15790,15790,0
|
|
20230828,133500,419706300,15790,15790,15790,15790,3
|
|
20230828,133400,419658930,15790,15800,15800,15790,96
|
|
20230828,133300,418142320,15800,15800,15800,15800,10
|
|
20230828,133200,417984320,15800,15800,15800,15800,0
|
|
20230828,133100,417984320,15800,15800,15800,15800,0
|
|
20230828,133000,417984320,15800,15800,15800,15800,13
|
|
20230828,132900,417778920,15800,15800,15800,15800,0
|
|
20230828,132800,417778920,15800,15800,15800,15800,0
|
|
20230828,132700,417778920,15800,15800,15800,15800,0
|
|
20230828,132600,417778920,15800,15800,15800,15800,0
|
|
20230828,132500,417778920,15800,15800,15800,15800,0
|
|
20230828,132400,417778920,15800,15800,15800,15800,0
|
|
20230828,132300,417778920,15800,15800,15800,15800,0
|
|
20230828,132200,417778920,15800,15800,15800,15800,0
|
|
20230828,132100,417778920,15800,15800,15800,15800,0
|
|
20230828,132000,417778920,15800,15800,15800,15800,0
|
|
20230828,131900,417778920,15800,15800,15800,15800,100
|
|
20230828,131800,416198920,15810,15810,15810,15810,0
|
|
20230828,131700,416198920,15810,15810,15810,15810,0
|
|
20230828,131600,416198920,15810,15810,15810,15810,0
|
|
20230828,131500,416198920,15810,15820,15820,15810,28
|
|
20230828,131400,415756170,15830,15830,15830,15830,0
|
|
20230828,131300,415756170,15830,15830,15830,15830,0
|
|
20230828,131200,415756170,15830,15830,15830,15830,0
|
|
20230828,131100,415756170,15830,15830,15830,15830,1
|
|
20230828,131000,415740340,15840,15840,15840,15840,0
|
|
20230828,130900,415740340,15840,15840,15840,15840,0
|
|
20230828,130800,415740340,15840,15840,15840,15840,0
|
|
20230828,130700,415740340,15840,15840,15840,15840,0
|
|
20230828,130600,415740340,15840,15840,15840,15840,101
|
|
20230828,130500,414140500,15850,15850,15850,15850,0
|
|
20230828,130400,414140500,15850,15850,15850,15850,0
|
|
20230828,130300,414140500,15850,15850,15850,15850,0
|
|
20230828,130200,414140500,15850,15850,15850,15850,52
|
|
20230828,130100,413316300,15840,15840,15840,15840,32
|
|
20230828,130000,412809420,15860,15870,15870,15860,76
|
|
20230828,125900,411603310,15870,15870,15870,15870,0
|
|
20230828,125800,411603310,15870,15870,15870,15870,0
|
|
20230828,125700,411603310,15870,15870,15870,15870,0
|
|
20230828,125600,411603310,15870,15870,15870,15870,0
|
|
20230828,125500,411603310,15870,15870,15870,15870,0
|
|
20230828,125400,411603310,15870,15870,15870,15870,0
|
|
20230828,125300,411603310,15870,15870,15870,15870,0
|
|
20230828,125200,411603310,15870,15870,15870,15870,0
|
|
20230828,125100,411603310,15870,15870,15870,15870,0
|
|
20230828,125000,411603310,15870,15870,15870,15870,0
|
|
20230828,124900,411603310,15870,15870,15870,15870,0
|
|
20230828,124800,411603310,15870,15870,15870,15870,0
|
|
20230828,124700,411603310,15870,15840,15870,15840,200
|
|
20230828,124600,408431920,15830,15830,15830,15830,160
|
|
20230828,124500,405899120,15820,15820,15820,15820,0
|
|
20230828,124400,405899120,15820,15820,15820,15820,0
|
|
20230828,124300,405899120,15820,15820,15820,15820,0
|
|
20230828,124200,405899120,15820,15820,15820,15820,0
|
|
20230828,124100,405899120,15820,15820,15820,15820,18
|
|
20230828,124000,405614360,15820,15820,15820,15820,1
|
|
20230828,123900,405598540,15820,15820,15820,15820,0
|
|
20230828,123800,405598540,15820,15820,15820,15820,30
|
|
20230828,123700,405123940,15810,15810,15810,15810,0
|
|
20230828,123600,405123940,15810,15810,15810,15810,0
|
|
20230828,123500,405123940,15810,15810,15810,15810,0
|
|
20230828,123400,405123940,15810,15810,15810,15810,0
|
|
20230828,123300,405123940,15810,15810,15810,15810,0
|
|
20230828,123200,405123940,15810,15810,15810,15810,0
|
|
20230828,123100,405123940,15810,15810,15810,15810,0
|
|
20230828,123000,405123940,15810,15810,15810,15810,0
|
|
20230828,122900,405123940,15810,15810,15810,15810,18
|
|
20230828,122800,404839360,15870,15870,15870,15870,0
|
|
20230828,122700,404839360,15870,15870,15870,15870,0
|
|
20230828,122600,404839360,15870,15810,15870,15800,33
|
|
20230828,122500,404317100,15820,15820,15820,15820,10
|
|
20230828,122400,404158900,15820,15820,15820,15820,0
|
|
20230828,122300,404158900,15820,15820,15820,15820,0
|
|
20230828,122200,404158900,15820,15820,15820,15820,0
|
|
20230828,122100,404158900,15820,15820,15820,15820,20
|
|
20230828,122000,403842500,15820,15820,15820,15820,0
|
|
20230828,121900,403842500,15820,15820,15820,15820,0
|
|
20230828,121800,403842500,15820,15820,15820,15820,0
|
|
20230828,121700,403842500,15820,15820,15820,15820,1
|
|
20230828,121600,403826680,15760,15760,15760,15760,0
|
|
20230828,121500,403826680,15760,15760,15760,15760,0
|
|
20230828,121400,403826680,15760,15760,15760,15760,0
|
|
20230828,121300,403826680,15760,15760,15760,15750,1013
|
|
20230828,121200,387863000,15760,15760,15760,15760,18
|
|
20230828,121100,387579320,15760,15790,15790,15760,273
|
|
20230828,121000,383273830,15790,15790,15790,15790,0
|
|
20230828,120900,383273830,15790,15790,15790,15790,0
|
|
20230828,120800,383273830,15790,15770,15790,15770,565
|
|
20230828,120700,374358200,15780,15780,15780,15780,67
|
|
20230828,120600,373300940,15830,15830,15830,15830,9
|
|
20230828,120500,373158470,15810,15810,15810,15810,0
|
|
20230828,120400,373158470,15810,15800,15810,15800,610
|
|
20230828,120300,363518210,15800,15800,15800,15800,0
|
|
20230828,120200,363518210,15800,15800,15800,15800,0
|
|
20230828,120100,363518210,15800,15800,15800,15800,0
|
|
20230828,120000,363518210,15800,15800,15800,15800,0
|
|
20230828,115900,363518210,15800,15800,15800,15800,0
|
|
20230828,115800,363518210,15800,15800,15800,15800,0
|
|
20230828,115700,363518210,15800,15800,15800,15800,0
|
|
20230828,115600,363518210,15800,15760,15800,15760,15
|
|
20230828,115500,363281410,15760,15760,15760,15760,18
|
|
20230828,115400,362997730,15800,15800,15800,15800,0
|
|
20230828,115300,362997730,15800,15800,15800,15800,7
|
|
20230828,115200,362887130,15760,15760,15760,15760,60
|
|
20230828,115100,361941530,15760,15760,15760,15760,0
|
|
20230828,115000,361941530,15760,15760,15760,15760,0
|
|
20230828,114900,361941530,15760,15760,15760,15760,65
|
|
20230828,114800,360917130,15760,15760,15760,15760,0
|
|
20230828,114700,360917130,15760,15760,15760,15760,0
|
|
20230828,114600,360917130,15760,15760,15760,15760,0
|
|
20230828,114500,360917130,15760,15760,15760,15760,0
|
|
20230828,114400,360917130,15760,15760,15760,15760,0
|
|
20230828,114300,360917130,15760,15760,15760,15760,0
|
|
20230828,114200,360917130,15760,15750,15760,15750,1005
|
|
20230828,114100,345079510,15750,15750,15750,15750,422
|
|
20230828,114000,338433010,15750,15750,15750,15750,0
|
|
20230828,113900,338433010,15750,15810,15810,15750,3000
|
|
20230828,113800,291074100,15810,15810,15810,15810,9
|
|
20230828,113700,290931810,15810,15810,15810,15810,24
|
|
20230828,113600,290552370,15810,15820,15820,15810,250
|
|
20230828,113500,286599360,15880,15880,15880,15880,0
|
|
20230828,113400,286599360,15880,15880,15880,15880,1
|
|
20230828,113300,286583480,15810,15810,15810,15810,0
|
|
20230828,113200,286583480,15810,15810,15810,15810,0
|
|
20230828,113100,286583480,15810,15810,15810,15810,0
|
|
20230828,113000,286583480,15810,15810,15810,15810,0
|
|
20230828,112900,286583480,15810,15810,15810,15810,0
|
|
20230828,112800,286583480,15810,15820,15820,15810,171
|
|
20230828,112700,283879260,15820,15820,15820,15820,0
|
|
20230828,112600,283879260,15820,15820,15820,15820,0
|
|
20230828,112500,283879260,15820,15820,15820,15820,0
|
|
20230828,112400,283879260,15820,15820,15820,15820,0
|
|
20230828,112300,283879260,15820,15820,15820,15820,6
|
|
20230828,112200,283784340,15820,15830,15830,15820,200
|
|
20230828,112100,280620240,15830,15830,15830,15830,0
|
|
20230828,112000,280620240,15830,15830,15830,15830,0
|
|
20230828,111900,280620240,15830,15830,15830,15830,3
|
|
20230828,111800,280572750,15830,15830,15830,15830,1
|
|
20230828,111700,280556920,15810,15810,15810,15810,359
|
|
20230828,111600,274881130,15810,15820,15820,15810,258
|
|
20230828,111500,270800920,15820,15820,15820,15820,244
|
|
20230828,111400,266940840,15870,15820,15870,15820,11
|
|
20230828,111300,266766770,15810,15810,15810,15810,0
|
|
20230828,111200,266766770,15810,15870,15870,15810,1160
|
|
20230828,111100,248411560,15870,15870,15870,15870,6
|
|
20230828,111000,248316340,15870,15870,15870,15870,0
|
|
20230828,110900,248316340,15870,15870,15870,15870,36
|
|
20230828,110800,247745020,15880,15880,15880,15880,0
|
|
20230828,110700,247745020,15880,15880,15880,15880,0
|
|
20230828,110600,247745020,15880,15880,15880,15880,2
|
|
20230828,110500,247713260,15880,15880,15880,15880,0
|
|
20230828,110400,247713260,15880,15880,15880,15880,0
|
|
20230828,110300,247713260,15880,15890,15890,15880,16
|
|
20230828,110200,247459120,15910,15910,15910,15910,0
|
|
20230828,110100,247459120,15910,15910,15910,15910,0
|
|
20230828,110000,247459120,15910,15890,15910,15890,427
|
|
20230828,105900,240671810,15890,15890,15890,15890,0
|
|
20230828,105800,240671810,15890,15890,15890,15890,8
|
|
20230828,105700,240544690,15890,15890,15890,15890,0
|
|
20230828,105600,240544690,15890,15890,15890,15890,0
|
|
20230828,105500,240544690,15890,15890,15890,15890,0
|
|
20230828,105400,240544690,15890,15890,15890,15890,0
|
|
20230828,105300,240544690,15890,15890,15890,15890,0
|
|
20230828,105200,240544690,15890,15890,15890,15890,4
|
|
20230828,105100,240481130,15890,15890,15890,15890,0
|
|
20230828,105000,240481130,15890,15890,15890,15890,0
|
|
20230828,104900,240481130,15890,15890,15890,15890,0
|
|
20230828,104800,240481130,15890,15890,15890,15890,0
|
|
20230828,104700,240481130,15890,15890,15890,15890,0
|
|
20230828,104600,240481130,15890,15890,15890,15890,0
|
|
20230828,104500,240481130,15890,15890,15890,15890,0
|
|
20230828,104400,240481130,15890,15890,15890,15890,0
|
|
20230828,104300,240481130,15890,15890,15890,15890,0
|
|
20230828,104200,240481130,15890,15890,15890,15890,0
|
|
20230828,104100,240481130,15890,15890,15890,15890,0
|
|
20230828,104000,240481130,15890,15890,15890,15890,0
|
|
20230828,103900,240481130,15890,15890,15890,15890,0
|
|
20230828,103800,240481130,15890,15890,15890,15890,0
|
|
20230828,103700,240481130,15890,15890,15890,15890,0
|
|
20230828,103600,240481130,15890,15900,15900,15890,45
|
|
20230828,103500,239765980,15900,15900,15900,15900,0
|
|
20230828,103400,239765980,15900,15900,15900,15900,0
|
|
20230828,103300,239765980,15900,15900,15900,15900,0
|
|
20230828,103200,239765980,15900,15900,15900,15900,0
|
|
20230828,103100,239765980,15900,15900,15900,15900,4
|
|
20230828,103000,239702380,15900,15900,15900,15900,109
|
|
20230828,102900,237969280,15900,15900,15900,15900,0
|
|
20230828,102800,237969280,15900,15900,15900,15900,0
|
|
20230828,102700,237969280,15900,15840,15900,15840,713
|
|
20230828,102600,226672520,15840,15840,15840,15840,195
|
|
20230828,102500,223583720,15840,15850,15880,15830,20
|
|
20230828,102400,223266790,15900,15850,15900,15820,1001
|
|
20230828,102300,207419600,15900,15900,15900,15900,0
|
|
20230828,102200,207419600,15900,15900,15900,15900,0
|
|
20230828,102100,207419600,15900,15900,15900,15900,0
|
|
20230828,102000,207419600,15900,15900,15900,15900,0
|
|
20230828,101900,207419600,15900,15900,15900,15900,0
|
|
20230828,101800,207419600,15900,15900,15900,15900,0
|
|
20230828,101700,207419600,15900,15900,15900,15900,1
|
|
20230828,101600,207403700,15900,15900,15900,15900,0
|
|
20230828,101500,207403700,15900,15900,15900,15900,0
|
|
20230828,101400,207403700,15900,15900,15900,15900,5
|
|
20230828,101300,207324200,15900,15900,15900,15900,0
|
|
20230828,101200,207324200,15900,15900,15900,15900,0
|
|
20230828,101100,207324200,15900,15900,15900,15900,0
|
|
20230828,101000,207324200,15900,15900,15900,15900,0
|
|
20230828,100900,207324200,15900,15900,15900,15900,0
|
|
20230828,100800,207324200,15900,15830,15900,15820,407
|
|
20230828,100700,200884840,15880,15840,15880,15820,351
|
|
20230828,100600,195328260,15900,15900,15900,15900,0
|
|
20230828,100500,195328260,15900,15830,15900,15830,3
|
|
20230828,100400,195280630,15900,15910,15910,15820,1002
|
|
20230828,100300,179414910,15870,15870,15870,15870,18
|
|
20230828,100200,179129250,15910,15860,15910,15860,3
|
|
20230828,100100,179081570,15910,15910,15910,15910,28
|
|
20230828,100000,178636090,15910,15910,15910,15910,123
|
|
20230828,095900,176679160,15910,15910,15910,15910,32
|
|
20230828,095800,176170040,15910,15910,15910,15910,1
|
|
20230828,095700,176154130,15840,15840,15840,15840,0
|
|
20230828,095600,176154130,15840,15840,15840,15840,0
|
|
20230828,095500,176154130,15840,15840,15840,15840,1
|
|
20230828,095400,176138290,15850,15850,15850,15840,514
|
|
20230828,095300,167991450,15860,15860,15860,15860,0
|
|
20230828,095200,167991450,15860,15850,15860,15850,489
|
|
20230828,095100,160238130,15840,15840,15840,15840,0
|
|
20230828,095000,160238130,15840,15840,15840,15840,5
|
|
20230828,094900,160158930,15840,15840,15840,15840,18
|
|
20230828,094800,159873810,15900,15900,15900,15900,0
|
|
20230828,094700,159873810,15900,15830,15900,15830,19
|
|
20230828,094600,159572970,15830,15840,15840,15830,155
|
|
20230828,094500,157119120,15900,15900,15900,15900,1
|
|
20230828,094400,157103220,15840,15840,15840,15840,48
|
|
20230828,094300,156342900,15900,15900,15900,15900,0
|
|
20230828,094200,156342900,15900,15900,15900,15900,10
|
|
20230828,094100,156183900,15900,15900,15900,15900,5
|
|
20230828,094000,156104400,15830,15860,15860,15830,339
|
|
20230828,093900,150736580,15900,15900,15900,15900,1
|
|
20230828,093800,150720680,15900,15890,15900,15890,5
|
|
20230828,093700,150641220,15890,15830,15890,15830,3
|
|
20230828,093600,150593670,15830,15830,15830,15830,1
|
|
20230828,093500,150577840,15830,15830,15830,15830,678
|
|
20230828,093400,139845100,15820,15860,15860,15820,993
|
|
20230828,093300,124121240,15870,15860,15890,15860,94
|
|
20230828,093200,122629740,15860,15850,15860,15850,768
|
|
20230828,093100,110453930,15850,15860,15860,15850,86
|
|
20230828,093000,109090690,15900,15900,15900,15900,100
|
|
20230828,092900,107500690,15900,15870,15900,15850,696
|
|
20230828,092800,96444080,15920,15920,15920,15870,124
|
|
20230828,092700,94476100,15870,15870,15870,15870,310
|
|
20230828,092600,89556400,15870,15870,15870,15870,45
|
|
20230828,092500,88842250,15870,15910,15910,15870,176
|
|
20230828,092400,86046650,15910,15880,15930,15870,303
|
|
20230828,092300,81236150,15880,15880,15880,15880,415
|
|
20230828,092200,74645950,15880,15920,15930,15880,1735
|
|
20230828,092100,47047120,15920,15940,15940,15920,51
|
|
20230828,092000,46235080,15940,15920,15940,15920,332
|
|
20230828,091900,40949620,15920,15920,15920,15920,60
|
|
20230828,091800,39994420,15950,15950,15950,15950,1
|
|
20230828,091700,39978470,15920,15930,15930,15920,271
|
|
20230828,091600,35662620,15960,15950,15960,15930,261
|
|
20230828,091500,31501230,15960,15960,15960,15960,1
|
|
20230828,091400,31485270,16000,16000,16000,16000,0
|
|
20230828,091300,31485270,16000,16000,16000,16000,0
|
|
20230828,091200,31485270,16000,16000,16000,16000,0
|
|
20230828,091100,31485270,16000,16000,16000,16000,0
|
|
20230828,091000,31485270,16000,15940,16000,15940,11
|
|
20230828,090900,31309870,16000,16000,16000,16000,0
|
|
20230828,090800,31309870,16000,15930,16000,15930,80
|
|
20230828,090700,30035400,15930,16010,16030,15920,374
|
|
20230828,090600,24051470,16010,16020,16020,16010,3
|
|
20230828,090500,24003420,16020,16010,16020,16010,363
|
|
20230828,090400,18191780,16010,15950,16030,15900,879
|
|
20230828,090300,4206570,16050,15960,16050,15930,133
|
|
20230828,090200,2086120,16080,16080,16080,16080,0
|
|
20230828,090100,2086120,16080,16090,16090,15950,33
|
|
20230828,090000,1559280,15940,15910,16100,15910,80
|