611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190800,164907750,14530,14530,14530,14530,43
|
|
20230828,190700,164907750,14530,14530,14530,14530,0
|
|
20230828,190600,164907750,14530,14530,14530,14530,0
|
|
20230828,190500,164907750,14530,14530,14530,14530,0
|
|
20230828,190400,164907750,14530,14530,14530,14530,0
|
|
20230828,190300,164907750,14530,14530,14530,14530,0
|
|
20230828,190200,164907750,14530,14530,14530,14530,0
|
|
20230828,190100,164907750,14530,14530,14530,14530,0
|
|
20230828,190000,164907750,14530,14530,14530,14530,0
|
|
20230828,185900,164907750,14530,14530,14530,14530,0
|
|
20230828,185800,164907750,14530,14530,14530,14530,0
|
|
20230828,185700,164907750,14530,14530,14530,14530,0
|
|
20230828,185600,164907750,14530,14530,14530,14530,0
|
|
20230828,185500,164907750,14530,14530,14530,14530,0
|
|
20230828,185400,164907750,14530,14530,14530,14530,0
|
|
20230828,185300,164907750,14530,14530,14530,14530,0
|
|
20230828,185200,164907750,14530,14530,14530,14530,0
|
|
20230828,185100,164907750,14530,14530,14530,14530,0
|
|
20230828,185000,164907750,14530,14530,14530,14530,0
|
|
20230828,184900,164907750,14530,14530,14530,14530,0
|
|
20230828,184800,164907750,14530,14530,14530,14530,0
|
|
20230828,184700,164907750,14530,14530,14530,14530,0
|
|
20230828,184600,164907750,14530,14530,14530,14530,0
|
|
20230828,184500,164907750,14530,14530,14530,14530,0
|
|
20230828,184400,164907750,14530,14530,14530,14530,0
|
|
20230828,184300,164907750,14530,14530,14530,14530,0
|
|
20230828,184200,164907750,14530,14530,14530,14530,0
|
|
20230828,184100,164907750,14530,14530,14530,14530,0
|
|
20230828,184000,164907750,14530,14530,14530,14530,0
|
|
20230828,183900,164907750,14530,14530,14530,14530,0
|
|
20230828,183800,164907750,14530,14530,14530,14530,43
|
|
20230828,183700,164907750,14530,14530,14530,14530,0
|
|
20230828,183600,164907750,14530,14530,14530,14530,0
|
|
20230828,183500,164907750,14530,14530,14530,14530,0
|
|
20230828,183400,164907750,14530,14530,14530,14530,0
|
|
20230828,183300,164907750,14530,14530,14530,14530,0
|
|
20230828,183200,164907750,14530,14530,14530,14530,0
|
|
20230828,183100,164907750,14530,14530,14530,14530,0
|
|
20230828,183000,164907750,14530,14530,14530,14530,0
|
|
20230828,182900,164907750,14530,14530,14530,14530,0
|
|
20230828,182800,164907750,14530,14530,14530,14530,0
|
|
20230828,182700,164907750,14530,14530,14530,14530,0
|
|
20230828,182600,164907750,14530,14530,14530,14530,0
|
|
20230828,182500,164907750,14530,14530,14530,14530,0
|
|
20230828,182400,164907750,14530,14530,14530,14530,0
|
|
20230828,182300,164907750,14530,14530,14530,14530,0
|
|
20230828,182200,164907750,14530,14530,14530,14530,0
|
|
20230828,182100,164907750,14530,14530,14530,14530,0
|
|
20230828,182000,164907750,14530,14530,14530,14530,0
|
|
20230828,181900,164907750,14530,14530,14530,14530,0
|
|
20230828,181800,164907750,14530,14530,14530,14530,0
|
|
20230828,181700,164907750,14530,14530,14530,14530,0
|
|
20230828,181600,164907750,14530,14530,14530,14530,0
|
|
20230828,181500,164907750,14530,14530,14530,14530,0
|
|
20230828,181400,164907750,14530,14530,14530,14530,0
|
|
20230828,181300,164907750,14530,14530,14530,14530,0
|
|
20230828,181200,164907750,14530,14530,14530,14530,0
|
|
20230828,181100,164907750,14530,14530,14530,14530,0
|
|
20230828,181000,164907750,14530,14530,14530,14530,0
|
|
20230828,180900,164907750,14530,14530,14530,14530,0
|
|
20230828,180800,164907750,14530,14530,14530,14530,43
|
|
20230828,180700,164907750,14530,14530,14530,14530,0
|
|
20230828,180600,164907750,14530,14530,14530,14530,0
|
|
20230828,180500,164907750,14530,14530,14530,14530,0
|
|
20230828,180400,164907750,14530,14530,14530,14530,0
|
|
20230828,180300,164907750,14530,14530,14530,14530,0
|
|
20230828,180200,164907750,14530,14530,14530,14530,0
|
|
20230828,180100,164907750,14530,14530,14530,14530,0
|
|
20230828,180000,164907750,14530,14530,14530,14530,0
|
|
20230828,175900,164907750,14530,14530,14530,14530,0
|
|
20230828,175800,164907750,14530,14530,14530,14530,0
|
|
20230828,175700,164907750,14530,14530,14530,14530,0
|
|
20230828,175600,164907750,14530,14530,14530,14530,0
|
|
20230828,175500,164907750,14530,14530,14530,14530,0
|
|
20230828,175400,164907750,14530,14530,14530,14530,0
|
|
20230828,175300,164907750,14530,14530,14530,14530,0
|
|
20230828,175200,164907750,14530,14530,14530,14530,0
|
|
20230828,175100,164907750,14530,14530,14530,14530,0
|
|
20230828,175000,164907750,14530,14530,14530,14530,0
|
|
20230828,174900,164907750,14530,14530,14530,14530,0
|
|
20230828,174800,164907750,14530,14530,14530,14530,0
|
|
20230828,174700,164907750,14530,14530,14530,14530,0
|
|
20230828,174600,164907750,14530,14530,14530,14530,0
|
|
20230828,174500,164907750,14530,14530,14530,14530,0
|
|
20230828,174400,164907750,14530,14530,14530,14530,0
|
|
20230828,174300,164907750,14530,14530,14530,14530,0
|
|
20230828,174200,164907750,14530,14530,14530,14530,0
|
|
20230828,174100,164907750,14530,14530,14530,14530,0
|
|
20230828,174000,164907750,14530,14530,14530,14530,0
|
|
20230828,173900,164907750,14530,14530,14530,14530,0
|
|
20230828,173800,164907750,14530,14530,14530,14530,43
|
|
20230828,173700,164907750,14530,14530,14530,14530,0
|
|
20230828,173600,164907750,14530,14530,14530,14530,0
|
|
20230828,173500,164907750,14530,14530,14530,14530,0
|
|
20230828,173400,164907750,14530,14530,14530,14530,0
|
|
20230828,173300,164907750,14530,14530,14530,14530,0
|
|
20230828,173200,164907750,14530,14530,14530,14530,0
|
|
20230828,173100,164907750,14530,14530,14530,14530,0
|
|
20230828,173000,164907750,14530,14530,14530,14530,0
|
|
20230828,172900,164907750,14530,14530,14530,14530,0
|
|
20230828,172800,164907750,14530,14530,14530,14530,0
|
|
20230828,172700,164907750,14530,14530,14530,14530,0
|
|
20230828,172600,164907750,14530,14530,14530,14530,0
|
|
20230828,172500,164907750,14530,14530,14530,14530,0
|
|
20230828,172400,164907750,14530,14530,14530,14530,0
|
|
20230828,172300,164907750,14530,14530,14530,14530,0
|
|
20230828,172200,164907750,14530,14530,14530,14530,0
|
|
20230828,172100,164907750,14530,14530,14530,14530,0
|
|
20230828,172000,164907750,14530,14530,14530,14530,0
|
|
20230828,171900,164907750,14530,14530,14530,14530,0
|
|
20230828,171800,164907750,14530,14530,14530,14530,0
|
|
20230828,171700,164907750,14530,14530,14530,14530,0
|
|
20230828,171600,164907750,14530,14530,14530,14530,0
|
|
20230828,171500,164907750,14530,14530,14530,14530,0
|
|
20230828,171400,164907750,14530,14530,14530,14530,0
|
|
20230828,171300,164907750,14530,14530,14530,14530,0
|
|
20230828,171200,164907750,14530,14530,14530,14530,0
|
|
20230828,171100,164907750,14530,14530,14530,14530,0
|
|
20230828,171000,164907750,14530,14530,14530,14530,0
|
|
20230828,170900,164907750,14530,14530,14530,14530,0
|
|
20230828,170800,164907750,14530,14530,14530,14530,43
|
|
20230828,170700,164907750,14530,14530,14530,14530,0
|
|
20230828,170600,164907750,14530,14530,14530,14530,0
|
|
20230828,170500,164907750,14530,14530,14530,14530,0
|
|
20230828,170400,164907750,14530,14530,14530,14530,0
|
|
20230828,170300,164907750,14530,14530,14530,14530,0
|
|
20230828,170200,164907750,14530,14530,14530,14530,0
|
|
20230828,170100,164907750,14530,14530,14530,14530,0
|
|
20230828,170000,164907750,14530,14530,14530,14530,0
|
|
20230828,165900,164907750,14530,14530,14530,14530,0
|
|
20230828,165800,164907750,14530,14530,14530,14530,0
|
|
20230828,165700,164907750,14530,14530,14530,14530,0
|
|
20230828,165600,164907750,14530,14530,14530,14530,0
|
|
20230828,165500,164907750,14530,14530,14530,14530,0
|
|
20230828,165400,164907750,14530,14530,14530,14530,0
|
|
20230828,165300,164907750,14530,14530,14530,14530,0
|
|
20230828,165200,164907750,14530,14530,14530,14530,0
|
|
20230828,165100,164907750,14530,14530,14530,14530,0
|
|
20230828,165000,164907750,14530,14530,14530,14530,0
|
|
20230828,164900,164907750,14530,14530,14530,14530,0
|
|
20230828,164800,164907750,14530,14530,14530,14530,0
|
|
20230828,164700,164907750,14530,14530,14530,14530,0
|
|
20230828,164600,164907750,14530,14530,14530,14530,0
|
|
20230828,164500,164907750,14530,14530,14530,14530,0
|
|
20230828,164400,164907750,14530,14530,14530,14530,0
|
|
20230828,164300,164907750,14530,14530,14530,14530,0
|
|
20230828,164200,164907750,14530,14530,14530,14530,0
|
|
20230828,164100,164907750,14530,14530,14530,14530,0
|
|
20230828,164000,164907750,14530,14530,14530,14530,0
|
|
20230828,163900,164907750,14530,14530,14530,14530,0
|
|
20230828,163800,164907750,14530,14530,14530,14530,43
|
|
20230828,163700,164907750,14530,14530,14530,14530,0
|
|
20230828,163600,164907750,14530,14530,14530,14530,0
|
|
20230828,163500,164907750,14530,14530,14530,14530,0
|
|
20230828,163400,164907750,14530,14530,14530,14530,0
|
|
20230828,163300,164907750,14530,14530,14530,14530,0
|
|
20230828,163200,164907750,14530,14530,14530,14530,0
|
|
20230828,163100,164907750,14530,14530,14530,14530,0
|
|
20230828,163000,164907750,14530,14530,14530,14530,0
|
|
20230828,162900,164907750,14530,14530,14530,14530,0
|
|
20230828,162800,164907750,14530,14530,14530,14530,0
|
|
20230828,162700,164907750,14530,14530,14530,14530,0
|
|
20230828,162600,164907750,14530,14530,14530,14530,0
|
|
20230828,162500,164907750,14530,14530,14530,14530,0
|
|
20230828,162400,164907750,14530,14530,14530,14530,0
|
|
20230828,162300,164907750,14530,14530,14530,14530,0
|
|
20230828,162200,164907750,14530,14530,14530,14530,0
|
|
20230828,162100,164907750,14530,14530,14530,14530,0
|
|
20230828,162000,164907750,14530,14530,14530,14530,0
|
|
20230828,161900,164907750,14530,14530,14530,14530,0
|
|
20230828,161800,164907750,14530,14530,14530,14530,0
|
|
20230828,161700,164907750,14530,14530,14530,14530,0
|
|
20230828,161600,164907750,14530,14530,14530,14530,0
|
|
20230828,161500,164907750,14530,14530,14530,14530,0
|
|
20230828,161400,164907750,14530,14530,14530,14530,0
|
|
20230828,161300,164907750,14530,14530,14530,14530,0
|
|
20230828,161200,164907750,14530,14530,14530,14530,0
|
|
20230828,161100,164907750,14530,14530,14530,14530,0
|
|
20230828,161000,164907750,14530,14530,14530,14530,0
|
|
20230828,160900,164907750,14530,14530,14530,14530,0
|
|
20230828,160800,164907750,14530,14530,14530,14530,43
|
|
20230828,160700,164907750,14530,14530,14530,14530,0
|
|
20230828,160600,164907750,14530,14530,14530,14530,0
|
|
20230828,160500,164907750,14530,14530,14530,14530,0
|
|
20230828,160400,164907750,14530,14530,14530,14530,0
|
|
20230828,160300,164907750,14530,14530,14530,14530,0
|
|
20230828,160200,164907750,14530,14530,14530,14530,0
|
|
20230828,160100,164907750,14530,14530,14530,14530,0
|
|
20230828,160000,164907750,14530,14530,14530,14530,0
|
|
20230828,155900,164907750,14530,14530,14530,14530,0
|
|
20230828,155800,164907750,14530,14530,14530,14530,0
|
|
20230828,155700,164907750,14530,14530,14530,14530,0
|
|
20230828,155600,164907750,14530,14530,14530,14530,0
|
|
20230828,155500,164907750,14530,14530,14530,14530,0
|
|
20230828,155400,164907750,14530,14530,14530,14530,0
|
|
20230828,155300,164907750,14530,14530,14530,14530,0
|
|
20230828,155200,164907750,14530,14530,14530,14530,0
|
|
20230828,155100,164907750,14530,14530,14530,14530,0
|
|
20230828,155000,164907750,14530,14530,14530,14530,0
|
|
20230828,154900,164907750,14530,14530,14530,14530,0
|
|
20230828,154800,164907750,14530,14530,14530,14530,0
|
|
20230828,154700,164907750,14530,14530,14530,14530,0
|
|
20230828,154600,164907750,14530,14530,14530,14530,0
|
|
20230828,154500,164907750,14530,14530,14530,14530,0
|
|
20230828,154400,164907750,14530,14530,14530,14530,0
|
|
20230828,154300,164907750,14530,14530,14530,14530,0
|
|
20230828,154200,164907750,14530,14530,14530,14530,0
|
|
20230828,154100,164907750,14530,14530,14530,14530,0
|
|
20230828,154000,164907750,14530,14530,14530,14530,0
|
|
20230828,153900,164907750,14530,14530,14530,14530,0
|
|
20230828,153800,164907750,14530,14530,14530,14530,43
|
|
20230828,153700,164907750,14530,14530,14530,14530,0
|
|
20230828,153600,164907750,14530,14530,14530,14530,0
|
|
20230828,153500,164907750,14530,14530,14530,14530,0
|
|
20230828,153400,164907750,14530,14530,14530,14530,0
|
|
20230828,153300,164907750,14530,14530,14530,14530,0
|
|
20230828,153200,164907750,14530,14530,14530,14530,0
|
|
20230828,153100,164907750,14530,14530,14530,14530,0
|
|
20230828,153000,164907750,14530,14530,14530,14530,43
|
|
20230828,152900,164282960,14400,14400,14400,14400,0
|
|
20230828,152800,164282960,14400,14400,14400,14400,0
|
|
20230828,152700,164282960,14400,14400,14400,14400,0
|
|
20230828,152600,164282960,14400,14400,14400,14400,0
|
|
20230828,152500,164282960,14400,14400,14400,14400,0
|
|
20230828,152400,164282960,14400,14400,14400,14400,0
|
|
20230828,152300,164282960,14400,14400,14400,14400,0
|
|
20230828,152200,164282960,14400,14400,14400,14400,0
|
|
20230828,152100,164282960,14400,14400,14400,14400,0
|
|
20230828,152000,164282960,14400,14400,14400,14400,0
|
|
20230828,151900,164282960,14400,14410,14410,14400,44
|
|
20230828,151800,163649280,14410,14410,14410,14410,90
|
|
20230828,151700,162352380,14420,14420,14420,14420,0
|
|
20230828,151600,162352380,14420,14420,14420,14420,0
|
|
20230828,151500,162352380,14420,14420,14420,14420,0
|
|
20230828,151400,162352380,14420,14420,14420,14420,0
|
|
20230828,151300,162352380,14420,14420,14420,14420,1
|
|
20230828,151200,162337960,14440,14440,14440,14440,0
|
|
20230828,151100,162337960,14440,14440,14440,14440,0
|
|
20230828,151000,162337960,14440,14440,14440,14440,0
|
|
20230828,150900,162337960,14440,14440,14440,14440,0
|
|
20230828,150800,162337960,14440,14440,14440,14440,0
|
|
20230828,150700,162337960,14440,14440,14440,14440,0
|
|
20230828,150600,162337960,14440,14430,14440,14430,284
|
|
20230828,150500,158237340,14410,14410,14410,14410,0
|
|
20230828,150400,158237340,14410,14410,14410,14410,0
|
|
20230828,150300,158237340,14410,14410,14410,14410,0
|
|
20230828,150200,158237340,14410,14410,14410,14410,0
|
|
20230828,150100,158237340,14410,14410,14410,14410,0
|
|
20230828,150000,158237340,14410,14410,14410,14410,0
|
|
20230828,145900,158237340,14410,14410,14410,14410,0
|
|
20230828,145800,158237340,14410,14410,14410,14410,0
|
|
20230828,145700,158237340,14410,14410,14410,14410,0
|
|
20230828,145600,158237340,14410,14410,14410,14410,0
|
|
20230828,145500,158237340,14410,14410,14410,14410,0
|
|
20230828,145400,158237340,14410,14400,14410,14400,47
|
|
20230828,145300,157560200,14410,14410,14410,14410,0
|
|
20230828,145200,157560200,14410,14410,14410,14410,0
|
|
20230828,145100,157560200,14410,14410,14410,14410,0
|
|
20230828,145000,157560200,14410,14410,14410,14410,0
|
|
20230828,144900,157560200,14410,14410,14410,14410,11
|
|
20230828,144800,157401690,14430,14430,14430,14430,0
|
|
20230828,144700,157401690,14430,14430,14430,14430,0
|
|
20230828,144600,157401690,14430,14430,14430,14430,0
|
|
20230828,144500,157401690,14430,14430,14430,14430,0
|
|
20230828,144400,157401690,14430,14430,14430,14430,0
|
|
20230828,144300,157401690,14430,14430,14430,14430,0
|
|
20230828,144200,157401690,14430,14430,14430,14430,0
|
|
20230828,144100,157401690,14430,14430,14430,14430,2
|
|
20230828,144000,157372830,14420,14420,14420,14420,0
|
|
20230828,143900,157372830,14420,14420,14420,14420,0
|
|
20230828,143800,157372830,14420,14420,14420,14420,0
|
|
20230828,143700,157372830,14420,14420,14420,14420,0
|
|
20230828,143600,157372830,14420,14420,14420,14420,0
|
|
20230828,143500,157372830,14420,14420,14420,14420,0
|
|
20230828,143400,157372830,14420,14400,14420,14400,191
|
|
20230828,143300,154622390,14400,14400,14400,14400,0
|
|
20230828,143200,154622390,14400,14400,14400,14400,20
|
|
20230828,143100,154334390,14410,14410,14410,14410,6
|
|
20230828,143000,154247930,14410,14410,14410,14410,26
|
|
20230828,142900,153873270,14440,14440,14440,14440,0
|
|
20230828,142800,153873270,14440,14440,14440,14440,0
|
|
20230828,142700,153873270,14440,14440,14440,14440,11
|
|
20230828,142600,153714430,14450,14450,14450,14450,0
|
|
20230828,142500,153714430,14450,14450,14450,14450,0
|
|
20230828,142400,153714430,14450,14450,14450,14450,1
|
|
20230828,142300,153699980,14450,14450,14450,14450,0
|
|
20230828,142200,153699980,14450,14450,14450,14450,0
|
|
20230828,142100,153699980,14450,14450,14450,14450,0
|
|
20230828,142000,153699980,14450,14450,14450,14450,0
|
|
20230828,141900,153699980,14450,14450,14450,14450,0
|
|
20230828,141800,153699980,14450,14450,14450,14450,0
|
|
20230828,141700,153699980,14450,14450,14450,14450,0
|
|
20230828,141600,153699980,14450,14450,14450,14450,0
|
|
20230828,141500,153699980,14450,14450,14450,14450,3
|
|
20230828,141400,153656630,14440,14440,14440,14440,16
|
|
20230828,141300,153425590,14450,14450,14450,14450,0
|
|
20230828,141200,153425590,14450,14450,14470,14450,38
|
|
20230828,141100,152876290,14450,14450,14450,14450,0
|
|
20230828,141000,152876290,14450,14450,14450,14450,0
|
|
20230828,140900,152876290,14450,14450,14450,14450,0
|
|
20230828,140800,152876290,14450,14450,14450,14450,0
|
|
20230828,140700,152876290,14450,14450,14450,14450,0
|
|
20230828,140600,152876290,14450,14450,14450,14450,0
|
|
20230828,140500,152876290,14450,14450,14450,14450,0
|
|
20230828,140400,152876290,14450,14450,14450,14450,0
|
|
20230828,140300,152876290,14450,14450,14450,14450,0
|
|
20230828,140200,152876290,14450,14450,14450,14450,0
|
|
20230828,140100,152876290,14450,14450,14450,14450,0
|
|
20230828,140000,152876290,14450,14450,14450,14450,0
|
|
20230828,135900,152876290,14450,14450,14450,14450,0
|
|
20230828,135800,152876290,14450,14450,14450,14450,0
|
|
20230828,135700,152876290,14450,14450,14450,14450,0
|
|
20230828,135600,152876290,14450,14400,14450,14400,177
|
|
20230828,135500,150319990,14400,14400,14400,14400,1
|
|
20230828,135400,150305590,14400,14400,14400,14400,0
|
|
20230828,135300,150305590,14400,14400,14400,14400,0
|
|
20230828,135200,150305590,14400,14410,14410,14400,10
|
|
20230828,135100,150161570,14440,14440,14440,14440,0
|
|
20230828,135000,150161570,14440,14440,14440,14440,0
|
|
20230828,134900,150161570,14440,14440,14440,14440,0
|
|
20230828,134800,150161570,14440,14440,14440,14440,0
|
|
20230828,134700,150161570,14440,14440,14440,14440,0
|
|
20230828,134600,150161570,14440,14440,14440,14440,7
|
|
20230828,134500,150060490,14450,14450,14450,14450,0
|
|
20230828,134400,150060490,14450,14440,14450,14440,255
|
|
20230828,134300,146378270,14450,14450,14450,14450,1
|
|
20230828,134200,146363820,14440,14440,14440,14440,0
|
|
20230828,134100,146363820,14440,14440,14440,14440,13
|
|
20230828,134000,146176100,14450,14450,14450,14450,0
|
|
20230828,133900,146176100,14450,14450,14450,14450,0
|
|
20230828,133800,146176100,14450,14450,14450,14450,5
|
|
20230828,133700,146103850,14440,14440,14440,14440,0
|
|
20230828,133600,146103850,14440,14440,14440,14440,10
|
|
20230828,133500,145959450,14440,14440,14440,14440,0
|
|
20230828,133400,145959450,14440,14440,14440,14440,0
|
|
20230828,133300,145959450,14440,14440,14440,14440,8
|
|
20230828,133200,145843930,14450,14450,14450,14450,0
|
|
20230828,133100,145843930,14450,14450,14450,14450,0
|
|
20230828,133000,145843930,14450,14450,14450,14450,0
|
|
20230828,132900,145843930,14450,14480,14480,14450,68
|
|
20230828,132800,144860710,14480,14480,14480,14480,0
|
|
20230828,132700,144860710,14480,14480,14480,14480,17
|
|
20230828,132600,144614550,14490,14490,14490,14490,0
|
|
20230828,132500,144614550,14490,14490,14490,14490,0
|
|
20230828,132400,144614550,14490,14490,14490,14490,0
|
|
20230828,132300,144614550,14490,14490,14490,14490,0
|
|
20230828,132200,144614550,14490,14490,14490,14490,3
|
|
20230828,132100,144571080,14490,14490,14490,14490,0
|
|
20230828,132000,144571080,14490,14490,14490,14490,0
|
|
20230828,131900,144571080,14490,14490,14490,14490,0
|
|
20230828,131800,144571080,14490,14490,14490,14490,0
|
|
20230828,131700,144571080,14490,14490,14490,14490,8
|
|
20230828,131600,144455160,14510,14510,14510,14510,0
|
|
20230828,131500,144455160,14510,14510,14510,14510,0
|
|
20230828,131400,144455160,14510,14510,14510,14510,0
|
|
20230828,131300,144455160,14510,14510,14510,14510,0
|
|
20230828,131200,144455160,14510,14510,14510,14510,0
|
|
20230828,131100,144455160,14510,14510,14510,14510,0
|
|
20230828,131000,144455160,14510,14510,14510,14510,0
|
|
20230828,130900,144455160,14510,14510,14510,14510,10
|
|
20230828,130800,144310060,14510,14510,14510,14510,0
|
|
20230828,130700,144310060,14510,14510,14510,14510,0
|
|
20230828,130600,144310060,14510,14510,14510,14510,0
|
|
20230828,130500,144310060,14510,14510,14510,14510,0
|
|
20230828,130400,144310060,14510,14510,14510,14510,0
|
|
20230828,130300,144310060,14510,14510,14510,14510,2
|
|
20230828,130200,144281040,14510,14500,14510,14500,10
|
|
20230828,130100,144136020,14510,14510,14510,14510,0
|
|
20230828,130000,144136020,14510,14510,14510,14510,3
|
|
20230828,125900,144092490,14510,14510,14510,14510,0
|
|
20230828,125800,144092490,14510,14510,14510,14510,0
|
|
20230828,125700,144092490,14510,14510,14510,14510,0
|
|
20230828,125600,144092490,14510,14510,14510,14510,6
|
|
20230828,125500,144005430,14470,14470,14470,14470,0
|
|
20230828,125400,144005430,14470,14470,14470,14470,0
|
|
20230828,125300,144005430,14470,14470,14470,14470,0
|
|
20230828,125200,144005430,14470,14470,14470,14470,0
|
|
20230828,125100,144005430,14470,14470,14470,14470,0
|
|
20230828,125000,144005430,14470,14470,14470,14470,19
|
|
20230828,124900,143730500,14500,14500,14500,14500,0
|
|
20230828,124800,143730500,14500,14500,14500,14500,0
|
|
20230828,124700,143730500,14500,14500,14500,14500,0
|
|
20230828,124600,143730500,14500,14500,14500,14500,0
|
|
20230828,124500,143730500,14500,14500,14500,14500,0
|
|
20230828,124400,143730500,14500,14500,14500,14500,0
|
|
20230828,124300,143730500,14500,14500,14500,14500,0
|
|
20230828,124200,143730500,14500,14500,14500,14500,0
|
|
20230828,124100,143730500,14500,14500,14500,14500,0
|
|
20230828,124000,143730500,14500,14500,14500,14500,0
|
|
20230828,123900,143730500,14500,14500,14500,14500,0
|
|
20230828,123800,143730500,14500,14500,14500,14500,0
|
|
20230828,123700,143730500,14500,14500,14500,14500,0
|
|
20230828,123600,143730500,14500,14490,14500,14490,10
|
|
20230828,123500,143585590,14450,14450,14450,14450,0
|
|
20230828,123400,143585590,14450,14450,14450,14450,0
|
|
20230828,123300,143585590,14450,14450,14450,14450,0
|
|
20230828,123200,143585590,14450,14450,14450,14450,522
|
|
20230828,123100,136042690,14470,14470,14470,14470,0
|
|
20230828,123000,136042690,14470,14470,14470,14470,0
|
|
20230828,122900,136042690,14470,14470,14470,14470,0
|
|
20230828,122800,136042690,14470,14470,14470,14470,0
|
|
20230828,122700,136042690,14470,14470,14470,14470,2
|
|
20230828,122600,136013750,14420,14440,14440,14420,330
|
|
20230828,122500,131254450,14440,14440,14440,14440,0
|
|
20230828,122400,131254450,14440,14440,14440,14440,0
|
|
20230828,122300,131254450,14440,14440,14440,14440,0
|
|
20230828,122200,131254450,14440,14440,14440,14440,0
|
|
20230828,122100,131254450,14440,14440,14440,14440,0
|
|
20230828,122000,131254450,14440,14440,14440,14440,0
|
|
20230828,121900,131254450,14440,14440,14440,14440,0
|
|
20230828,121800,131254450,14440,14440,14440,14440,0
|
|
20230828,121700,131254450,14440,14430,14440,14430,299
|
|
20230828,121600,126936970,14430,14430,14430,14430,0
|
|
20230828,121500,126936970,14430,14430,14430,14430,6
|
|
20230828,121400,126850390,14490,14410,14490,14410,204
|
|
20230828,121300,123895630,14410,14430,14430,14410,736
|
|
20230828,121200,113285000,14440,14460,14460,14440,311
|
|
20230828,121100,108793860,14470,14480,14480,14470,411
|
|
20230828,121000,102845490,14500,14500,14500,14500,0
|
|
20230828,120900,102845490,14500,14500,14500,14500,0
|
|
20230828,120800,102845490,14500,14490,14500,14490,16
|
|
20230828,120700,102613640,14500,14500,14500,14500,1
|
|
20230828,120600,102599140,14500,14500,14500,14500,2
|
|
20230828,120500,102570140,14500,14500,14500,14500,2
|
|
20230828,120400,102541140,14500,14500,14500,14500,2
|
|
20230828,120300,102512140,14490,14490,14490,14490,15
|
|
20230828,120200,102294790,14500,14500,14500,14500,0
|
|
20230828,120100,102294790,14500,14500,14500,14500,0
|
|
20230828,120000,102294790,14500,14500,14500,14500,6
|
|
20230828,115900,102207790,14500,14500,14500,14500,0
|
|
20230828,115800,102207790,14500,14500,14500,14500,0
|
|
20230828,115700,102207790,14500,14500,14500,14500,0
|
|
20230828,115600,102207790,14500,14500,14500,14500,0
|
|
20230828,115500,102207790,14500,14500,14500,14500,9
|
|
20230828,115400,102077290,14500,14500,14500,14500,14
|
|
20230828,115300,101874290,14500,14500,14500,14500,0
|
|
20230828,115200,101874290,14500,14500,14500,14500,0
|
|
20230828,115100,101874290,14500,14500,14500,14500,0
|
|
20230828,115000,101874290,14500,14500,14500,14500,0
|
|
20230828,114900,101874290,14500,14500,14500,14500,13
|
|
20230828,114800,101685790,14500,14500,14500,14500,0
|
|
20230828,114700,101685790,14500,14500,14500,14500,0
|
|
20230828,114600,101685790,14500,14500,14500,14500,0
|
|
20230828,114500,101685790,14500,14500,14500,14500,13
|
|
20230828,114400,101497290,14500,14500,14500,14500,0
|
|
20230828,114300,101497290,14500,14500,14500,14500,0
|
|
20230828,114200,101497290,14500,14500,14500,14500,0
|
|
20230828,114100,101497290,14500,14500,14500,14500,2
|
|
20230828,114000,101468290,14500,14500,14500,14500,9
|
|
20230828,113900,101337790,14500,14500,14500,14500,0
|
|
20230828,113800,101337790,14500,14500,14500,14500,0
|
|
20230828,113700,101337790,14500,14500,14500,14500,0
|
|
20230828,113600,101337790,14500,14500,14500,14500,0
|
|
20230828,113500,101337790,14500,14500,14500,14500,0
|
|
20230828,113400,101337790,14500,14500,14500,14500,0
|
|
20230828,113300,101337790,14500,14500,14500,14500,0
|
|
20230828,113200,101337790,14500,14500,14500,14500,29
|
|
20230828,113100,100917290,14520,14520,14520,14520,0
|
|
20230828,113000,100917290,14520,14520,14520,14520,1
|
|
20230828,112900,100902770,14510,14510,14510,14510,0
|
|
20230828,112800,100902770,14510,14510,14510,14510,8
|
|
20230828,112700,100786690,14510,14510,14510,14510,0
|
|
20230828,112600,100786690,14510,14510,14510,14510,0
|
|
20230828,112500,100786690,14510,14510,14510,14510,0
|
|
20230828,112400,100786690,14510,14510,14510,14510,1
|
|
20230828,112300,100772180,14500,14500,14500,14500,0
|
|
20230828,112200,100772180,14500,14470,14500,14470,221
|
|
20230828,112100,97569180,14470,14470,14470,14470,0
|
|
20230828,112000,97569180,14470,14470,14470,14470,1
|
|
20230828,111900,97554710,14460,14460,14460,14460,0
|
|
20230828,111800,97554710,14460,14460,14460,14460,10
|
|
20230828,111700,97410110,14470,14470,14470,14470,0
|
|
20230828,111600,97410110,14470,14470,14470,14470,0
|
|
20230828,111500,97410110,14470,14470,14470,14470,0
|
|
20230828,111400,97410110,14470,14470,14470,14470,0
|
|
20230828,111300,97410110,14470,14470,14470,14470,0
|
|
20230828,111200,97410110,14470,14470,14470,14470,0
|
|
20230828,111100,97410110,14470,14470,14470,14470,0
|
|
20230828,111000,97410110,14470,14470,14470,14470,0
|
|
20230828,110900,97410110,14470,14470,14470,14470,19
|
|
20230828,110800,97135180,14470,14470,14470,14470,0
|
|
20230828,110700,97135180,14470,14480,14480,14470,410
|
|
20230828,110600,91200190,14480,14490,14490,14480,17
|
|
20230828,110500,90953880,14510,14500,14510,14500,101
|
|
20230828,110400,89489370,14500,14500,14500,14500,0
|
|
20230828,110300,89489370,14500,14500,14500,14500,0
|
|
20230828,110200,89489370,14500,14500,14500,14500,0
|
|
20230828,110100,89489370,14500,14510,14510,14500,45
|
|
20230828,110000,88836750,14520,14550,14550,14520,27
|
|
20230828,105900,88444400,14570,14580,14580,14570,9
|
|
20230828,105800,88313230,14590,14590,14590,14590,0
|
|
20230828,105700,88313230,14590,14590,14590,14590,0
|
|
20230828,105600,88313230,14590,14590,14590,14590,0
|
|
20230828,105500,88313230,14590,14590,14590,14590,0
|
|
20230828,105400,88313230,14590,14590,14590,14590,0
|
|
20230828,105300,88313230,14590,14590,14590,14590,0
|
|
20230828,105200,88313230,14590,14590,14590,14590,0
|
|
20230828,105100,88313230,14590,14590,14590,14590,0
|
|
20230828,105000,88313230,14590,14590,14590,14590,0
|
|
20230828,104900,88313230,14590,14590,14590,14590,0
|
|
20230828,104800,88313230,14590,14590,14590,14590,0
|
|
20230828,104700,88313230,14590,14590,14590,14590,0
|
|
20230828,104600,88313230,14590,14590,14590,14590,10
|
|
20230828,104500,88167330,14590,14590,14590,14590,145
|
|
20230828,104400,86051780,14600,14600,14600,14600,18
|
|
20230828,104300,85788980,14600,14600,14600,14600,0
|
|
20230828,104200,85788980,14600,14600,14600,14600,0
|
|
20230828,104100,85788980,14600,14600,14600,14600,0
|
|
20230828,104000,85788980,14600,14600,14600,14600,0
|
|
20230828,103900,85788980,14600,14600,14600,14600,0
|
|
20230828,103800,85788980,14600,14600,14600,14600,0
|
|
20230828,103700,85788980,14600,14600,14600,14600,0
|
|
20230828,103600,85788980,14600,14600,14600,14600,1
|
|
20230828,103500,85774380,14660,14660,14660,14660,0
|
|
20230828,103400,85774380,14660,14660,14660,14660,0
|
|
20230828,103300,85774380,14660,14660,14660,14660,0
|
|
20230828,103200,85774380,14660,14660,14660,14660,0
|
|
20230828,103100,85774380,14660,14660,14660,14660,0
|
|
20230828,103000,85774380,14660,14660,14660,14660,0
|
|
20230828,102900,85774380,14660,14660,14660,14660,0
|
|
20230828,102800,85774380,14660,14640,14660,14620,302
|
|
20230828,102700,81358620,14640,14620,14640,14600,866
|
|
20230828,102600,68703880,14690,14690,14690,14640,597
|
|
20230828,102500,59954620,14730,14730,14730,14730,2
|
|
20230828,102400,59925160,14760,14730,14760,14730,7
|
|
20230828,102300,59822000,14730,14710,14730,14710,11
|
|
20230828,102200,59660170,14730,14730,14730,14730,5
|
|
20230828,102100,59586520,14730,14710,14730,14710,16
|
|
20230828,102000,59351100,14710,14710,14710,14700,10
|
|
20230828,101900,59204070,14700,14700,14700,14690,69
|
|
20230828,101800,58189780,14680,14680,14680,14680,13
|
|
20230828,101700,57998940,14660,14660,14660,14660,1
|
|
20230828,101600,57984280,14680,14620,14680,14620,365
|
|
20230828,101500,52643920,14620,14640,14640,14620,315
|
|
20230828,101400,48038330,14700,14700,14700,14700,1
|
|
20230828,101300,48023630,14670,14670,14670,14670,0
|
|
20230828,101200,48023630,14670,14680,14680,14650,59
|
|
20230828,101100,47158230,14700,14700,14700,14700,1
|
|
20230828,101000,47143530,14680,14680,14680,14680,41
|
|
20230828,100900,46541650,14700,14660,14700,14660,2
|
|
20230828,100800,46512290,14660,14660,14660,14660,0
|
|
20230828,100700,46512290,14660,14590,14660,14590,38
|
|
20230828,100600,45956960,14600,14650,14650,14570,953
|
|
20230828,100500,32056290,14650,14680,14680,14650,360
|
|
20230828,100400,26781690,14700,14700,14700,14700,1
|
|
20230828,100300,26766990,14740,14700,14740,14700,56
|
|
20230828,100200,25943750,14680,14680,14680,14680,11
|
|
20230828,100100,25782270,14700,14700,14700,14700,0
|
|
20230828,100000,25782270,14700,14700,14700,14700,0
|
|
20230828,095900,25782270,14700,14700,14700,14700,0
|
|
20230828,095800,25782270,14700,14700,14700,14700,0
|
|
20230828,095700,25782270,14700,14700,14700,14700,0
|
|
20230828,095600,25782270,14700,14690,14700,14690,57
|
|
20230828,095500,24944400,14650,14650,14650,14650,7
|
|
20230828,095400,24841850,14610,14610,14610,14610,0
|
|
20230828,095300,24841850,14610,14610,14610,14610,0
|
|
20230828,095200,24841850,14610,14610,14610,14610,0
|
|
20230828,095100,24841850,14610,14610,14610,14610,0
|
|
20230828,095000,24841850,14610,14610,14610,14610,2
|
|
20230828,094900,24812630,14650,14650,14650,14650,1
|
|
20230828,094800,24797980,14650,14650,14650,14650,0
|
|
20230828,094700,24797980,14650,14650,14650,14650,0
|
|
20230828,094600,24797980,14650,14650,14650,14650,0
|
|
20230828,094500,24797980,14650,14650,14650,14650,0
|
|
20230828,094400,24797980,14650,14650,14650,14650,0
|
|
20230828,094300,24797980,14650,14650,14650,14650,2
|
|
20230828,094200,24768680,14620,14620,14620,14620,0
|
|
20230828,094100,24768680,14620,14620,14620,14620,1
|
|
20230828,094000,24754060,14650,14640,14650,14640,3
|
|
20230828,093900,24710120,14570,14550,14570,14550,39
|
|
20230828,093800,24142510,14560,14610,14610,14560,13
|
|
20230828,093700,23953170,14570,14570,14570,14570,4
|
|
20230828,093600,23894890,14560,14550,14560,14550,29
|
|
20230828,093500,23472770,14570,14510,14570,14510,55
|
|
20230828,093400,22674420,14540,14540,14540,14540,5
|
|
20230828,093300,22601720,14530,14530,14530,14530,265
|
|
20230828,093200,18751270,14530,14530,14530,14530,100
|
|
20230828,093100,17298270,14560,14560,14560,14560,0
|
|
20230828,093000,17298270,14560,14560,14560,14560,0
|
|
20230828,092900,17298270,14560,14560,14560,14560,7
|
|
20230828,092800,17196350,14560,14560,14560,14560,50
|
|
20230828,092700,16468350,14560,14680,14680,14560,314
|
|
20230828,092600,11890290,14680,14680,14680,14680,0
|
|
20230828,092500,11890290,14680,14680,14680,14680,0
|
|
20230828,092400,11890290,14680,14610,14680,14610,10
|
|
20230828,092300,11743690,14660,14660,14660,14660,1
|
|
20230828,092200,11729030,14540,14540,14540,14540,51
|
|
20230828,092100,10987490,14500,14500,14500,14500,1
|
|
20230828,092000,10972990,14500,14500,14500,14500,0
|
|
20230828,091900,10972990,14500,14500,14500,14500,0
|
|
20230828,091800,10972990,14500,14500,14500,14500,0
|
|
20230828,091700,10972990,14500,14530,14700,14500,73
|
|
20230828,091600,9913180,14570,14570,14570,14570,0
|
|
20230828,091500,9913180,14570,14580,14580,14570,2
|
|
20230828,091400,9884030,14580,14580,14580,14580,9
|
|
20230828,091300,9752810,14680,14680,14680,14680,0
|
|
20230828,091200,9752810,14680,14680,14680,14680,1
|
|
20230828,091100,9738130,14510,14510,14510,14510,34
|
|
20230828,091000,9244790,14510,14510,14510,14510,8
|
|
20230828,090900,9128710,14700,14700,14700,14700,0
|
|
20230828,090800,9128710,14700,14670,14700,14670,3
|
|
20230828,090700,9084660,14500,14500,14500,14500,0
|
|
20230828,090600,9084660,14500,14500,14500,14500,27
|
|
20230828,090500,8693160,14500,14490,14500,14490,59
|
|
20230828,090400,7837740,14500,14540,14540,14500,480
|
|
20230828,090300,870680,14600,14600,14600,14600,0
|
|
20230828,090200,870680,14600,14610,14610,14600,2
|
|
20230828,090100,841470,14530,14530,14530,14530,1
|
|
20230828,090000,826940,14790,14800,14800,14210,56
|