613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191000,201684120,14540,14540,14540,14540,69
|
|
20230829,190900,201684120,14540,14540,14540,14540,0
|
|
20230829,190800,201684120,14540,14540,14540,14540,0
|
|
20230829,190700,201684120,14540,14540,14540,14540,0
|
|
20230829,190600,201684120,14540,14540,14540,14540,0
|
|
20230829,190500,201684120,14540,14540,14540,14540,0
|
|
20230829,190400,201684120,14540,14540,14540,14540,0
|
|
20230829,190300,201684120,14540,14540,14540,14540,0
|
|
20230829,190200,201684120,14540,14540,14540,14540,0
|
|
20230829,190100,201684120,14540,14540,14540,14540,0
|
|
20230829,190000,201684120,14540,14540,14540,14540,0
|
|
20230829,185900,201684120,14540,14540,14540,14540,0
|
|
20230829,185800,201684120,14540,14540,14540,14540,0
|
|
20230829,185700,201684120,14540,14540,14540,14540,0
|
|
20230829,185600,201684120,14540,14540,14540,14540,0
|
|
20230829,185500,201684120,14540,14540,14540,14540,0
|
|
20230829,185400,201684120,14540,14540,14540,14540,0
|
|
20230829,185300,201684120,14540,14540,14540,14540,0
|
|
20230829,185200,201684120,14540,14540,14540,14540,0
|
|
20230829,185100,201684120,14540,14540,14540,14540,0
|
|
20230829,185000,201684120,14540,14540,14540,14540,0
|
|
20230829,184900,201684120,14540,14540,14540,14540,0
|
|
20230829,184800,201684120,14540,14540,14540,14540,0
|
|
20230829,184700,201684120,14540,14540,14540,14540,0
|
|
20230829,184600,201684120,14540,14540,14540,14540,0
|
|
20230829,184500,201684120,14540,14540,14540,14540,0
|
|
20230829,184400,201684120,14540,14540,14540,14540,0
|
|
20230829,184300,201684120,14540,14540,14540,14540,0
|
|
20230829,184200,201684120,14540,14540,14540,14540,0
|
|
20230829,184100,201684120,14540,14540,14540,14540,0
|
|
20230829,184000,201684120,14540,14540,14540,14540,69
|
|
20230829,183900,201684120,14540,14540,14540,14540,0
|
|
20230829,183800,201684120,14540,14540,14540,14540,0
|
|
20230829,183700,201684120,14540,14540,14540,14540,0
|
|
20230829,183600,201684120,14540,14540,14540,14540,0
|
|
20230829,183500,201684120,14540,14540,14540,14540,0
|
|
20230829,183400,201684120,14540,14540,14540,14540,0
|
|
20230829,183300,201684120,14540,14540,14540,14540,0
|
|
20230829,183200,201684120,14540,14540,14540,14540,0
|
|
20230829,183100,201684120,14540,14540,14540,14540,0
|
|
20230829,183000,201684120,14540,14540,14540,14540,0
|
|
20230829,182900,201684120,14540,14540,14540,14540,0
|
|
20230829,182800,201684120,14540,14540,14540,14540,0
|
|
20230829,182700,201684120,14540,14540,14540,14540,0
|
|
20230829,182600,201684120,14540,14540,14540,14540,0
|
|
20230829,182500,201684120,14540,14540,14540,14540,0
|
|
20230829,182400,201684120,14540,14540,14540,14540,0
|
|
20230829,182300,201684120,14540,14540,14540,14540,0
|
|
20230829,182200,201684120,14540,14540,14540,14540,0
|
|
20230829,182100,201684120,14540,14540,14540,14540,0
|
|
20230829,182000,201684120,14540,14540,14540,14540,0
|
|
20230829,181900,201684120,14540,14540,14540,14540,0
|
|
20230829,181800,201684120,14540,14540,14540,14540,0
|
|
20230829,181700,201684120,14540,14540,14540,14540,0
|
|
20230829,181600,201684120,14540,14540,14540,14540,0
|
|
20230829,181500,201684120,14540,14540,14540,14540,0
|
|
20230829,181400,201684120,14540,14540,14540,14540,0
|
|
20230829,181300,201684120,14540,14540,14540,14540,0
|
|
20230829,181200,201684120,14540,14540,14540,14540,0
|
|
20230829,181100,201684120,14540,14540,14540,14540,0
|
|
20230829,181000,201684120,14540,14540,14540,14540,69
|
|
20230829,180900,201684120,14540,14540,14540,14540,0
|
|
20230829,180800,201684120,14540,14540,14540,14540,0
|
|
20230829,180700,201684120,14540,14540,14540,14540,0
|
|
20230829,180600,201684120,14540,14540,14540,14540,0
|
|
20230829,180500,201684120,14540,14540,14540,14540,0
|
|
20230829,180400,201684120,14540,14540,14540,14540,0
|
|
20230829,180300,201684120,14540,14540,14540,14540,0
|
|
20230829,180200,201684120,14540,14540,14540,14540,0
|
|
20230829,180100,201684120,14540,14540,14540,14540,0
|
|
20230829,180000,201684120,14540,14540,14540,14540,0
|
|
20230829,175900,201684120,14540,14540,14540,14540,0
|
|
20230829,175800,201684120,14540,14540,14540,14540,0
|
|
20230829,175700,201684120,14540,14540,14540,14540,0
|
|
20230829,175600,201684120,14540,14540,14540,14540,0
|
|
20230829,175500,201684120,14540,14540,14540,14540,0
|
|
20230829,175400,201684120,14540,14540,14540,14540,0
|
|
20230829,175300,201684120,14540,14540,14540,14540,0
|
|
20230829,175200,201684120,14540,14540,14540,14540,0
|
|
20230829,175100,201684120,14540,14540,14540,14540,0
|
|
20230829,175000,201684120,14540,14540,14540,14540,0
|
|
20230829,174900,201684120,14540,14540,14540,14540,0
|
|
20230829,174800,201684120,14540,14540,14540,14540,0
|
|
20230829,174700,201684120,14540,14540,14540,14540,0
|
|
20230829,174600,201684120,14540,14540,14540,14540,0
|
|
20230829,174500,201684120,14540,14540,14540,14540,0
|
|
20230829,174400,201684120,14540,14540,14540,14540,0
|
|
20230829,174300,201684120,14540,14540,14540,14540,0
|
|
20230829,174200,201684120,14540,14540,14540,14540,0
|
|
20230829,174100,201684120,14540,14540,14540,14540,0
|
|
20230829,174000,201684120,14540,14540,14540,14540,69
|
|
20230829,173900,201684120,14540,14540,14540,14540,0
|
|
20230829,173800,201684120,14540,14540,14540,14540,0
|
|
20230829,173700,201684120,14540,14540,14540,14540,0
|
|
20230829,173600,201684120,14540,14540,14540,14540,0
|
|
20230829,173500,201684120,14540,14540,14540,14540,0
|
|
20230829,173400,201684120,14540,14540,14540,14540,0
|
|
20230829,173300,201684120,14540,14540,14540,14540,0
|
|
20230829,173200,201684120,14540,14540,14540,14540,0
|
|
20230829,173100,201684120,14540,14540,14540,14540,0
|
|
20230829,173000,201684120,14540,14540,14540,14540,0
|
|
20230829,172900,201684120,14540,14540,14540,14540,0
|
|
20230829,172800,201684120,14540,14540,14540,14540,0
|
|
20230829,172700,201684120,14540,14540,14540,14540,0
|
|
20230829,172600,201684120,14540,14540,14540,14540,0
|
|
20230829,172500,201684120,14540,14540,14540,14540,0
|
|
20230829,172400,201684120,14540,14540,14540,14540,0
|
|
20230829,172300,201684120,14540,14540,14540,14540,0
|
|
20230829,172200,201684120,14540,14540,14540,14540,0
|
|
20230829,172100,201684120,14540,14540,14540,14540,0
|
|
20230829,172000,201684120,14540,14540,14540,14540,0
|
|
20230829,171900,201684120,14540,14540,14540,14540,0
|
|
20230829,171800,201684120,14540,14540,14540,14540,0
|
|
20230829,171700,201684120,14540,14540,14540,14540,0
|
|
20230829,171600,201684120,14540,14540,14540,14540,0
|
|
20230829,171500,201684120,14540,14540,14540,14540,0
|
|
20230829,171400,201684120,14540,14540,14540,14540,0
|
|
20230829,171300,201684120,14540,14540,14540,14540,0
|
|
20230829,171200,201684120,14540,14540,14540,14540,0
|
|
20230829,171100,201684120,14540,14540,14540,14540,0
|
|
20230829,171000,201684120,14540,14540,14540,14540,69
|
|
20230829,170900,201684120,14540,14540,14540,14540,0
|
|
20230829,170800,201684120,14540,14540,14540,14540,0
|
|
20230829,170700,201684120,14540,14540,14540,14540,0
|
|
20230829,170600,201684120,14540,14540,14540,14540,0
|
|
20230829,170500,201684120,14540,14540,14540,14540,0
|
|
20230829,170400,201684120,14540,14540,14540,14540,0
|
|
20230829,170300,201684120,14540,14540,14540,14540,0
|
|
20230829,170200,201684120,14540,14540,14540,14540,0
|
|
20230829,170100,201684120,14540,14540,14540,14540,0
|
|
20230829,170000,201684120,14540,14540,14540,14540,0
|
|
20230829,165900,201684120,14540,14540,14540,14540,0
|
|
20230829,165800,201684120,14540,14540,14540,14540,0
|
|
20230829,165700,201684120,14540,14540,14540,14540,0
|
|
20230829,165600,201684120,14540,14540,14540,14540,0
|
|
20230829,165500,201684120,14540,14540,14540,14540,0
|
|
20230829,165400,201684120,14540,14540,14540,14540,0
|
|
20230829,165300,201684120,14540,14540,14540,14540,0
|
|
20230829,165200,201684120,14540,14540,14540,14540,0
|
|
20230829,165100,201684120,14540,14540,14540,14540,0
|
|
20230829,165000,201684120,14540,14540,14540,14540,0
|
|
20230829,164900,201684120,14540,14540,14540,14540,0
|
|
20230829,164800,201684120,14540,14540,14540,14540,0
|
|
20230829,164700,201684120,14540,14540,14540,14540,0
|
|
20230829,164600,201684120,14540,14540,14540,14540,0
|
|
20230829,164500,201684120,14540,14540,14540,14540,0
|
|
20230829,164400,201684120,14540,14540,14540,14540,0
|
|
20230829,164300,201684120,14540,14540,14540,14540,0
|
|
20230829,164200,201684120,14540,14540,14540,14540,0
|
|
20230829,164100,201684120,14540,14540,14540,14540,0
|
|
20230829,164000,201684120,14540,14540,14540,14540,69
|
|
20230829,163900,201684120,14540,14540,14540,14540,0
|
|
20230829,163800,201684120,14540,14540,14540,14540,0
|
|
20230829,163700,201684120,14540,14540,14540,14540,0
|
|
20230829,163600,201684120,14540,14540,14540,14540,0
|
|
20230829,163500,201684120,14540,14540,14540,14540,0
|
|
20230829,163400,201684120,14540,14540,14540,14540,0
|
|
20230829,163300,201684120,14540,14540,14540,14540,0
|
|
20230829,163200,201684120,14540,14540,14540,14540,0
|
|
20230829,163100,201684120,14540,14540,14540,14540,0
|
|
20230829,163000,201684120,14540,14540,14540,14540,0
|
|
20230829,162900,201684120,14540,14540,14540,14540,0
|
|
20230829,162800,201684120,14540,14540,14540,14540,0
|
|
20230829,162700,201684120,14540,14540,14540,14540,0
|
|
20230829,162600,201684120,14540,14540,14540,14540,0
|
|
20230829,162500,201684120,14540,14540,14540,14540,0
|
|
20230829,162400,201684120,14540,14540,14540,14540,0
|
|
20230829,162300,201684120,14540,14540,14540,14540,0
|
|
20230829,162200,201684120,14540,14540,14540,14540,0
|
|
20230829,162100,201684120,14540,14540,14540,14540,0
|
|
20230829,162000,201684120,14540,14540,14540,14540,0
|
|
20230829,161900,201684120,14540,14540,14540,14540,0
|
|
20230829,161800,201684120,14540,14540,14540,14540,0
|
|
20230829,161700,201684120,14540,14540,14540,14540,0
|
|
20230829,161600,201684120,14540,14540,14540,14540,0
|
|
20230829,161500,201684120,14540,14540,14540,14540,0
|
|
20230829,161400,201684120,14540,14540,14540,14540,0
|
|
20230829,161300,201684120,14540,14540,14540,14540,0
|
|
20230829,161200,201684120,14540,14540,14540,14540,0
|
|
20230829,161100,201684120,14540,14540,14540,14540,0
|
|
20230829,161000,201684120,14540,14540,14540,14540,69
|
|
20230829,160900,201684120,14540,14540,14540,14540,0
|
|
20230829,160800,201684120,14540,14540,14540,14540,0
|
|
20230829,160700,201684120,14540,14540,14540,14540,0
|
|
20230829,160600,201684120,14540,14540,14540,14540,0
|
|
20230829,160500,201684120,14540,14540,14540,14540,0
|
|
20230829,160400,201684120,14540,14540,14540,14540,0
|
|
20230829,160300,201684120,14540,14540,14540,14540,0
|
|
20230829,160200,201684120,14540,14540,14540,14540,0
|
|
20230829,160100,201684120,14540,14540,14540,14540,0
|
|
20230829,160000,201684120,14540,14540,14540,14540,0
|
|
20230829,155900,201684120,14540,14540,14540,14540,0
|
|
20230829,155800,201684120,14540,14540,14540,14540,0
|
|
20230829,155700,201684120,14540,14540,14540,14540,0
|
|
20230829,155600,201684120,14540,14540,14540,14540,0
|
|
20230829,155500,201684120,14540,14540,14540,14540,0
|
|
20230829,155400,201684120,14540,14540,14540,14540,0
|
|
20230829,155300,201684120,14540,14540,14540,14540,0
|
|
20230829,155200,201684120,14540,14540,14540,14540,0
|
|
20230829,155100,201684120,14540,14540,14540,14540,0
|
|
20230829,155000,201684120,14540,14540,14540,14540,0
|
|
20230829,154900,201684120,14540,14540,14540,14540,0
|
|
20230829,154800,201684120,14540,14540,14540,14540,0
|
|
20230829,154700,201684120,14540,14540,14540,14540,0
|
|
20230829,154600,201684120,14540,14540,14540,14540,0
|
|
20230829,154500,201684120,14540,14540,14540,14540,0
|
|
20230829,154400,201684120,14540,14540,14540,14540,0
|
|
20230829,154300,201684120,14540,14540,14540,14540,0
|
|
20230829,154200,201684120,14540,14540,14540,14540,0
|
|
20230829,154100,201684120,14540,14540,14540,14540,0
|
|
20230829,154000,201684120,14540,14540,14540,14540,69
|
|
20230829,153900,201684120,14540,14540,14540,14540,0
|
|
20230829,153800,201684120,14540,14540,14540,14540,0
|
|
20230829,153700,201684120,14540,14540,14540,14540,0
|
|
20230829,153600,201684120,14540,14540,14540,14540,0
|
|
20230829,153500,201684120,14540,14540,14540,14540,0
|
|
20230829,153400,201684120,14540,14540,14540,14540,0
|
|
20230829,153300,201684120,14540,14540,14540,14540,0
|
|
20230829,153200,201684120,14540,14540,14540,14540,0
|
|
20230829,153100,201684120,14540,14540,14540,14540,0
|
|
20230829,153000,201684120,14540,14540,14540,14540,69
|
|
20230829,152900,200680860,14490,14490,14490,14490,0
|
|
20230829,152800,200680860,14490,14490,14490,14490,0
|
|
20230829,152700,200680860,14490,14490,14490,14490,0
|
|
20230829,152600,200680860,14490,14490,14490,14490,0
|
|
20230829,152500,200680860,14490,14490,14490,14490,0
|
|
20230829,152400,200680860,14490,14490,14490,14490,0
|
|
20230829,152300,200680860,14490,14490,14490,14490,0
|
|
20230829,152200,200680860,14490,14490,14490,14490,0
|
|
20230829,152100,200680860,14490,14490,14490,14490,0
|
|
20230829,152000,200680860,14490,14490,14490,14490,0
|
|
20230829,151900,200680860,14490,14490,14490,14490,0
|
|
20230829,151800,200680860,14490,14490,14490,14490,300
|
|
20230829,151700,196333860,14470,14460,14470,14460,301
|
|
20230829,151600,191978510,14460,14460,14460,14460,1
|
|
20230829,151500,191964050,14460,14460,14460,14460,0
|
|
20230829,151400,191964050,14460,14460,14460,14460,0
|
|
20230829,151300,191964050,14460,14490,14490,14460,17
|
|
20230829,151200,191718170,14490,14490,14490,14490,0
|
|
20230829,151100,191718170,14490,14490,14490,14490,1
|
|
20230829,151000,191703680,14490,14490,14490,14490,23
|
|
20230829,150900,191370410,14510,14510,14510,14510,0
|
|
20230829,150800,191370410,14510,14510,14510,14510,0
|
|
20230829,150700,191370410,14510,14510,14510,14510,0
|
|
20230829,150600,191370410,14510,14510,14510,14510,0
|
|
20230829,150500,191370410,14510,14510,14510,14510,0
|
|
20230829,150400,191370410,14510,14510,14510,14510,0
|
|
20230829,150300,191370410,14510,14510,14510,14510,0
|
|
20230829,150200,191370410,14510,14510,14510,14510,8
|
|
20230829,150100,191254330,14510,14510,14510,14510,0
|
|
20230829,150000,191254330,14510,14510,14510,14510,0
|
|
20230829,145900,191254330,14510,14510,14510,14510,0
|
|
20230829,145800,191254330,14510,14510,14510,14510,13
|
|
20230829,145700,191065700,14510,14510,14510,14510,0
|
|
20230829,145600,191065700,14510,14510,14510,14510,0
|
|
20230829,145500,191065700,14510,14510,14510,14510,0
|
|
20230829,145400,191065700,14510,14510,14510,14510,1
|
|
20230829,145300,191051190,14510,14510,14510,14510,2
|
|
20230829,145200,191022170,14520,14520,14520,14520,26
|
|
20230829,145100,190644650,14530,14530,14530,14530,0
|
|
20230829,145000,190644650,14530,14530,14530,14530,1
|
|
20230829,144900,190630120,14530,14530,14530,14530,0
|
|
20230829,144800,190630120,14530,14530,14530,14530,0
|
|
20230829,144700,190630120,14530,14530,14530,14530,0
|
|
20230829,144600,190630120,14530,14530,14530,14530,0
|
|
20230829,144500,190630120,14530,14530,14530,14530,0
|
|
20230829,144400,190630120,14530,14530,14530,14530,0
|
|
20230829,144300,190630120,14530,14530,14530,14530,0
|
|
20230829,144200,190630120,14530,14530,14530,14530,0
|
|
20230829,144100,190630120,14530,14530,14530,14530,0
|
|
20230829,144000,190630120,14530,14530,14530,14530,0
|
|
20230829,143900,190630120,14530,14530,14530,14530,0
|
|
20230829,143800,190630120,14530,14530,14530,14530,27
|
|
20230829,143700,190237810,14530,14530,14530,14530,0
|
|
20230829,143600,190237810,14530,14530,14530,14530,47
|
|
20230829,143500,189554900,14530,14530,14530,14530,40
|
|
20230829,143400,188973700,14530,14530,14530,14530,0
|
|
20230829,143300,188973700,14530,14530,14530,14530,0
|
|
20230829,143200,188973700,14530,14530,14530,14530,0
|
|
20230829,143100,188973700,14530,14530,14530,14530,0
|
|
20230829,143000,188973700,14530,14530,14530,14530,0
|
|
20230829,142900,188973700,14530,14530,14530,14530,0
|
|
20230829,142800,188973700,14530,14530,14530,14530,0
|
|
20230829,142700,188973700,14530,14530,14530,14530,0
|
|
20230829,142600,188973700,14530,14530,14530,14530,0
|
|
20230829,142500,188973700,14530,14530,14530,14530,0
|
|
20230829,142400,188973700,14530,14530,14530,14530,0
|
|
20230829,142300,188973700,14530,14530,14530,14530,0
|
|
20230829,142200,188973700,14530,14530,14530,14530,0
|
|
20230829,142100,188973700,14530,14530,14530,14530,0
|
|
20230829,142000,188973700,14530,14530,14530,14530,0
|
|
20230829,141900,188973700,14530,14530,14530,14530,3
|
|
20230829,141800,188930110,14530,14530,14530,14530,0
|
|
20230829,141700,188930110,14530,14530,14530,14530,3
|
|
20230829,141600,188886520,14530,14530,14530,14530,0
|
|
20230829,141500,188886520,14530,14530,14530,14530,0
|
|
20230829,141400,188886520,14530,14530,14530,14530,30
|
|
20230829,141300,188450620,14520,14520,14520,14520,0
|
|
20230829,141200,188450620,14520,14520,14520,14520,0
|
|
20230829,141100,188450620,14520,14520,14520,14520,0
|
|
20230829,141000,188450620,14520,14520,14520,14520,0
|
|
20230829,140900,188450620,14520,14520,14520,14520,0
|
|
20230829,140800,188450620,14520,14520,14520,14520,0
|
|
20230829,140700,188450620,14520,14520,14520,14520,19
|
|
20230829,140600,188174740,14510,14510,14510,14510,0
|
|
20230829,140500,188174740,14510,14510,14510,14510,0
|
|
20230829,140400,188174740,14510,14510,14510,14510,0
|
|
20230829,140300,188174740,14510,14510,14510,14510,0
|
|
20230829,140200,188174740,14510,14510,14510,14510,0
|
|
20230829,140100,188174740,14510,14510,14510,14510,0
|
|
20230829,140000,188174740,14510,14510,14510,14510,0
|
|
20230829,135900,188174740,14510,14510,14510,14510,0
|
|
20230829,135800,188174740,14510,14510,14510,14510,0
|
|
20230829,135700,188174740,14510,14510,14510,14510,0
|
|
20230829,135600,188174740,14510,14510,14510,14510,0
|
|
20230829,135500,188174740,14510,14510,14510,14510,0
|
|
20230829,135400,188174740,14510,14510,14510,14510,0
|
|
20230829,135300,188174740,14510,14510,14510,14510,100
|
|
20230829,135200,186723740,14490,14490,14490,14490,0
|
|
20230829,135100,186723740,14490,14490,14490,14490,339
|
|
20230829,135000,181811630,14460,14460,14460,14460,0
|
|
20230829,134900,181811630,14460,14460,14460,14460,0
|
|
20230829,134800,181811630,14460,14460,14460,14460,0
|
|
20230829,134700,181811630,14460,14460,14460,14460,0
|
|
20230829,134600,181811630,14460,14450,14460,14450,130
|
|
20230829,134500,179932030,14450,14450,14450,14450,7
|
|
20230829,134400,179830880,14450,14450,14450,14450,103
|
|
20230829,134300,178342530,14470,14470,14470,14470,0
|
|
20230829,134200,178342530,14470,14470,14470,14470,0
|
|
20230829,134100,178342530,14470,14470,14470,14470,0
|
|
20230829,134000,178342530,14470,14470,14470,14470,0
|
|
20230829,133900,178342530,14470,14470,14470,14470,0
|
|
20230829,133800,178342530,14470,14470,14470,14470,0
|
|
20230829,133700,178342530,14470,14470,14470,14470,0
|
|
20230829,133600,178342530,14470,14470,14470,14470,0
|
|
20230829,133500,178342530,14470,14470,14470,14470,0
|
|
20230829,133400,178342530,14470,14470,14470,14470,0
|
|
20230829,133300,178342530,14470,14470,14470,14470,0
|
|
20230829,133200,178342530,14470,14470,14470,14470,0
|
|
20230829,133100,178342530,14470,14470,14470,14470,188
|
|
20230829,133000,175622170,14460,14460,14460,14460,0
|
|
20230829,132900,175622170,14460,14460,14460,14460,0
|
|
20230829,132800,175622170,14460,14460,14460,14460,0
|
|
20230829,132700,175622170,14460,14460,14460,14460,0
|
|
20230829,132600,175622170,14460,14460,14460,14460,20
|
|
20230829,132500,175332970,14450,14450,14450,14450,0
|
|
20230829,132400,175332970,14450,14450,14450,14450,0
|
|
20230829,132300,175332970,14450,14450,14450,14450,34
|
|
20230829,132200,174841670,14440,14440,14440,14440,0
|
|
20230829,132100,174841670,14440,14440,14440,14440,1
|
|
20230829,132000,174827230,14440,14440,14440,14440,0
|
|
20230829,131900,174827230,14440,14440,14440,14440,0
|
|
20230829,131800,174827230,14440,14440,14440,14440,0
|
|
20230829,131700,174827230,14440,14440,14440,14440,0
|
|
20230829,131600,174827230,14440,14440,14440,14440,0
|
|
20230829,131500,174827230,14440,14440,14440,14440,0
|
|
20230829,131400,174827230,14440,14440,14440,14440,0
|
|
20230829,131300,174827230,14440,14440,14440,14440,0
|
|
20230829,131200,174827230,14440,14440,14440,14440,0
|
|
20230829,131100,174827230,14440,14440,14440,14440,0
|
|
20230829,131000,174827230,14440,14440,14440,14440,0
|
|
20230829,130900,174827230,14440,14440,14440,14440,0
|
|
20230829,130800,174827230,14440,14440,14440,14440,0
|
|
20230829,130700,174827230,14440,14440,14440,14440,0
|
|
20230829,130600,174827230,14440,14440,14440,14440,0
|
|
20230829,130500,174827230,14440,14440,14450,14440,357
|
|
20230829,130400,169672140,14450,14460,14460,14450,1251
|
|
20230829,130300,151594860,14450,14450,14450,14450,139
|
|
20230829,130200,149586310,14500,14500,14500,14500,6
|
|
20230829,130100,149499310,14450,14450,14450,14450,0
|
|
20230829,130000,149499310,14450,14450,14450,14450,0
|
|
20230829,125900,149499310,14450,14450,14450,14450,0
|
|
20230829,125800,149499310,14450,14450,14450,14450,0
|
|
20230829,125700,149499310,14450,14450,14450,14450,0
|
|
20230829,125600,149499310,14450,14450,14450,14450,0
|
|
20230829,125500,149499310,14450,14450,14450,14450,1
|
|
20230829,125400,149484860,14500,14500,14500,14500,0
|
|
20230829,125300,149484860,14500,14500,14500,14500,0
|
|
20230829,125200,149484860,14500,14500,14500,14500,0
|
|
20230829,125100,149484860,14500,14500,14500,14500,0
|
|
20230829,125000,149484860,14500,14500,14500,14500,0
|
|
20230829,124900,149484860,14500,14500,14500,14500,30
|
|
20230829,124800,149049860,14510,14510,14510,14510,0
|
|
20230829,124700,149049860,14510,14510,14510,14510,0
|
|
20230829,124600,149049860,14510,14510,14510,14510,0
|
|
20230829,124500,149049860,14510,14510,14510,14510,0
|
|
20230829,124400,149049860,14510,14510,14510,14510,0
|
|
20230829,124300,149049860,14510,14510,14510,14510,0
|
|
20230829,124200,149049860,14510,14510,14510,14510,0
|
|
20230829,124100,149049860,14510,14460,14510,14460,20
|
|
20230829,124000,148760460,14460,14460,14460,14460,0
|
|
20230829,123900,148760460,14460,14460,14460,14460,0
|
|
20230829,123800,148760460,14460,14460,14460,14460,0
|
|
20230829,123700,148760460,14460,14460,14460,14460,0
|
|
20230829,123600,148760460,14460,14460,14460,14460,0
|
|
20230829,123500,148760460,14460,14460,14460,14460,0
|
|
20230829,123400,148760460,14460,14460,14460,14460,0
|
|
20230829,123300,148760460,14460,14460,14460,14460,0
|
|
20230829,123200,148760460,14460,14460,14460,14460,10
|
|
20230829,123100,148615860,14460,14460,14460,14460,15
|
|
20230829,123000,148398960,14460,14460,14460,14460,0
|
|
20230829,122900,148398960,14460,14460,14460,14460,5
|
|
20230829,122800,148326660,14460,14460,14460,14460,0
|
|
20230829,122700,148326660,14460,14460,14460,14460,10
|
|
20230829,122600,148182060,14460,14460,14460,14460,0
|
|
20230829,122500,148182060,14460,14460,14460,14460,0
|
|
20230829,122400,148182060,14460,14460,14460,14460,0
|
|
20230829,122300,148182060,14460,14460,14460,14460,0
|
|
20230829,122200,148182060,14460,14460,14460,14460,0
|
|
20230829,122100,148182060,14460,14460,14460,14460,0
|
|
20230829,122000,148182060,14460,14460,14460,14460,0
|
|
20230829,121900,148182060,14460,14460,14460,14460,0
|
|
20230829,121800,148182060,14460,14460,14460,14460,0
|
|
20230829,121700,148182060,14460,14460,14460,14460,68
|
|
20230829,121600,147198780,14460,14460,14460,14460,0
|
|
20230829,121500,147198780,14460,14460,14460,14460,0
|
|
20230829,121400,147198780,14460,14460,14460,14460,0
|
|
20230829,121300,147198780,14460,14460,14460,14460,0
|
|
20230829,121200,147198780,14460,14460,14460,14460,0
|
|
20230829,121100,147198780,14460,14460,14460,14460,0
|
|
20230829,121000,147198780,14460,14460,14460,14460,0
|
|
20230829,120900,147198780,14460,14460,14460,14460,0
|
|
20230829,120800,147198780,14460,14460,14460,14460,0
|
|
20230829,120700,147198780,14460,14460,14460,14460,0
|
|
20230829,120600,147198780,14460,14480,14480,14460,130
|
|
20230829,120500,145317860,14480,14480,14480,14480,0
|
|
20230829,120400,145317860,14480,14480,14480,14480,0
|
|
20230829,120300,145317860,14480,14480,14480,14480,0
|
|
20230829,120200,145317860,14480,14480,14480,14480,0
|
|
20230829,120100,145317860,14480,14480,14480,14480,0
|
|
20230829,120000,145317860,14480,14480,14480,14480,0
|
|
20230829,115900,145317860,14480,14480,14480,14480,0
|
|
20230829,115800,145317860,14480,14480,14480,14480,0
|
|
20230829,115700,145317860,14480,14480,14480,14480,0
|
|
20230829,115600,145317860,14480,14480,14480,14480,0
|
|
20230829,115500,145317860,14480,14480,14480,14480,1
|
|
20230829,115400,145303380,14480,14480,14480,14480,0
|
|
20230829,115300,145303380,14480,14480,14480,14480,0
|
|
20230829,115200,145303380,14480,14480,14480,14480,0
|
|
20230829,115100,145303380,14480,14480,14480,14480,0
|
|
20230829,115000,145303380,14480,14480,14480,14480,0
|
|
20230829,114900,145303380,14480,14480,14480,14480,0
|
|
20230829,114800,145303380,14480,14480,14480,14480,0
|
|
20230829,114700,145303380,14480,14480,14480,14480,0
|
|
20230829,114600,145303380,14480,14480,14480,14480,0
|
|
20230829,114500,145303380,14480,14480,14480,14480,0
|
|
20230829,114400,145303380,14480,14480,14480,14480,0
|
|
20230829,114300,145303380,14480,14480,14480,14480,0
|
|
20230829,114200,145303380,14480,14480,14480,14480,1
|
|
20230829,114100,145288900,14480,14480,14480,14480,0
|
|
20230829,114000,145288900,14480,14480,14480,14480,0
|
|
20230829,113900,145288900,14480,14480,14480,14480,0
|
|
20230829,113800,145288900,14480,14490,14490,14480,21
|
|
20230829,113700,144984710,14480,14480,14480,14480,0
|
|
20230829,113600,144984710,14480,14480,14480,14480,0
|
|
20230829,113500,144984710,14480,14480,14480,14480,8
|
|
20230829,113400,144868870,14480,14480,14480,14480,0
|
|
20230829,113300,144868870,14480,14490,14490,14480,40
|
|
20230829,113200,144289490,14500,14500,14500,14500,0
|
|
20230829,113100,144289490,14500,14500,14500,14500,1
|
|
20230829,113000,144274990,14500,14500,14500,14500,2
|
|
20230829,112900,144245990,14500,14500,14500,14500,0
|
|
20230829,112800,144245990,14500,14500,14500,14500,0
|
|
20230829,112700,144245990,14500,14500,14500,14500,0
|
|
20230829,112600,144245990,14500,14500,14500,14500,0
|
|
20230829,112500,144245990,14500,14500,14500,14500,0
|
|
20230829,112400,144245990,14500,14500,14500,14500,2
|
|
20230829,112300,144216990,14500,14500,14500,14500,2
|
|
20230829,112200,144187990,14500,14500,14500,14500,1
|
|
20230829,112100,144173490,14500,14500,14500,14500,0
|
|
20230829,112000,144173490,14500,14500,14500,14500,8
|
|
20230829,111900,144057490,14500,14500,14500,14500,0
|
|
20230829,111800,144057490,14500,14500,14500,14500,0
|
|
20230829,111700,144057490,14500,14500,14500,14500,0
|
|
20230829,111600,144057490,14500,14500,14500,14500,0
|
|
20230829,111500,144057490,14500,14500,14500,14500,30
|
|
20230829,111400,143622490,14530,14530,14530,14530,0
|
|
20230829,111300,143622490,14530,14530,14530,14530,0
|
|
20230829,111200,143622490,14530,14530,14530,14530,0
|
|
20230829,111100,143622490,14530,14530,14530,14530,0
|
|
20230829,111000,143622490,14530,14530,14530,14530,1
|
|
20230829,110900,143607960,14450,14450,14450,14450,0
|
|
20230829,110800,143607960,14450,14530,14530,14450,804
|
|
20230829,110700,131966840,14540,14540,14540,14540,4
|
|
20230829,110600,131908680,14540,14540,14540,14540,0
|
|
20230829,110500,131908680,14540,14540,14540,14540,0
|
|
20230829,110400,131908680,14540,14540,14540,14540,7
|
|
20230829,110300,131806900,14540,14540,14540,14540,5
|
|
20230829,110200,131734200,14580,14590,14590,14580,104
|
|
20230829,110100,130217870,14590,14590,14590,14590,0
|
|
20230829,110000,130217870,14590,14590,14590,14590,0
|
|
20230829,105900,130217870,14590,14590,14590,14590,0
|
|
20230829,105800,130217870,14590,14590,14590,14590,0
|
|
20230829,105700,130217870,14590,14590,14590,14590,0
|
|
20230829,105600,130217870,14590,14590,14590,14590,0
|
|
20230829,105500,130217870,14590,14590,14590,14590,0
|
|
20230829,105400,130217870,14590,14590,14590,14590,40
|
|
20230829,105300,129634270,14550,14550,14550,14550,0
|
|
20230829,105200,129634270,14550,14550,14550,14550,0
|
|
20230829,105100,129634270,14550,14550,14550,14550,0
|
|
20230829,105000,129634270,14550,14550,14550,14550,1
|
|
20230829,104900,129619720,14550,14570,14570,14550,349
|
|
20230829,104800,124540870,14570,14570,14570,14570,0
|
|
20230829,104700,124540870,14570,14570,14570,14570,0
|
|
20230829,104600,124540870,14570,14570,14570,14570,0
|
|
20230829,104500,124540870,14570,14570,14570,14570,11
|
|
20230829,104400,124380600,14570,14570,14570,14570,0
|
|
20230829,104300,124380600,14570,14570,14570,14570,0
|
|
20230829,104200,124380600,14570,14570,14570,14570,0
|
|
20230829,104100,124380600,14570,14570,14570,14570,0
|
|
20230829,104000,124380600,14570,14570,14570,14570,0
|
|
20230829,103900,124380600,14570,14570,14570,14570,0
|
|
20230829,103800,124380600,14570,14570,14570,14570,0
|
|
20230829,103700,124380600,14570,14620,14620,14570,103
|
|
20230829,103600,122878540,14530,14530,14530,14530,0
|
|
20230829,103500,122878540,14530,14530,14530,14530,0
|
|
20230829,103400,122878540,14530,14530,14530,14530,0
|
|
20230829,103300,122878540,14530,14530,14530,14530,0
|
|
20230829,103200,122878540,14530,14530,14530,14530,0
|
|
20230829,103100,122878540,14530,14530,14530,14530,0
|
|
20230829,103000,122878540,14530,14530,14530,14530,0
|
|
20230829,102900,122878540,14530,14530,14530,14530,0
|
|
20230829,102800,122878540,14530,14530,14530,14530,21
|
|
20230829,102700,122573410,14560,14560,14560,14560,300
|
|
20230829,102600,118205410,14560,14570,14570,14560,360
|
|
20230829,102500,112960330,14630,14630,14630,14630,0
|
|
20230829,102400,112960330,14630,14630,14630,14630,0
|
|
20230829,102300,112960330,14630,14630,14630,14630,0
|
|
20230829,102200,112960330,14630,14630,14630,14630,0
|
|
20230829,102100,112960330,14630,14630,14630,14630,1
|
|
20230829,102000,112945700,14630,14630,14630,14630,10
|
|
20230829,101900,112799400,14630,14630,14630,14630,5
|
|
20230829,101800,112726250,14630,14630,14630,14630,0
|
|
20230829,101700,112726250,14630,14630,14630,14630,0
|
|
20230829,101600,112726250,14630,14630,14630,14630,0
|
|
20230829,101500,112726250,14630,14630,14630,14630,0
|
|
20230829,101400,112726250,14630,14630,14630,14630,0
|
|
20230829,101300,112726250,14630,14630,14630,14630,0
|
|
20230829,101200,112726250,14630,14630,14630,14630,91
|
|
20230829,101100,111394920,14600,14570,14600,14570,1027
|
|
20230829,101000,96401020,14570,14550,14570,14550,414
|
|
20230829,100900,90377240,14560,14560,14560,14560,0
|
|
20230829,100800,90377240,14560,14560,14560,14560,0
|
|
20230829,100700,90377240,14560,14560,14560,14560,0
|
|
20230829,100600,90377240,14560,14560,14560,14560,0
|
|
20230829,100500,90377240,14560,14560,14560,14550,25
|
|
20230829,100400,90013380,14560,14560,14560,14560,0
|
|
20230829,100300,90013380,14560,14560,14560,14560,0
|
|
20230829,100200,90013380,14560,14550,14560,14550,295
|
|
20230829,100100,85718230,14550,14550,14550,14550,5
|
|
20230829,100000,85645480,14550,14550,14550,14550,0
|
|
20230829,095900,85645480,14550,14550,14550,14550,0
|
|
20230829,095800,85645480,14550,14570,14570,14550,340
|
|
20230829,095700,80697550,14600,14600,14600,14600,0
|
|
20230829,095600,80697550,14600,14600,14600,14600,0
|
|
20230829,095500,80697550,14600,14600,14600,14600,0
|
|
20230829,095400,80697550,14600,14600,14600,14600,0
|
|
20230829,095300,80697550,14600,14600,14600,14600,0
|
|
20230829,095200,80697550,14600,14600,14600,14600,0
|
|
20230829,095100,80697550,14600,14600,14600,14600,0
|
|
20230829,095000,80697550,14600,14590,14600,14590,128
|
|
20230829,094900,78828760,14600,14600,14600,14600,0
|
|
20230829,094800,78828760,14600,14600,14600,14600,0
|
|
20230829,094700,78828760,14600,14600,14600,14600,0
|
|
20230829,094600,78828760,14600,14600,14600,14600,0
|
|
20230829,094500,78828760,14600,14600,14600,14600,0
|
|
20230829,094400,78828760,14600,14600,14600,14600,1
|
|
20230829,094300,78814160,14540,14540,14540,14540,0
|
|
20230829,094200,78814160,14540,14540,14540,14540,0
|
|
20230829,094100,78814160,14540,14540,14540,14540,0
|
|
20230829,094000,78814160,14540,14560,14560,14530,660
|
|
20230829,093900,69219320,14600,14600,14600,14600,0
|
|
20230829,093800,69219320,14600,14600,14600,14600,0
|
|
20230829,093700,69219320,14600,14600,14600,14600,0
|
|
20230829,093600,69219320,14600,14600,14620,14600,323
|
|
20230829,093500,64503060,14590,14570,14590,14570,352
|
|
20230829,093400,59374180,14590,14590,14590,14590,1
|
|
20230829,093300,59359590,14620,14560,14660,14560,4
|
|
20230829,093200,59301090,14570,14570,14570,14570,32
|
|
20230829,093100,58834850,14600,14580,14600,14580,156
|
|
20230829,093000,56558330,14560,14500,14580,14500,468
|
|
20230829,092900,49765980,14500,14500,14500,14500,0
|
|
20230829,092800,49765980,14500,14480,14500,14480,281
|
|
20230829,092700,45695260,14500,14510,14510,14500,332
|
|
20230829,092600,40878050,14530,14530,14530,14530,0
|
|
20230829,092500,40878050,14530,14530,14530,14530,17
|
|
20230829,092400,40631040,14530,14530,14530,14530,0
|
|
20230829,092300,40631040,14530,14530,14530,14530,0
|
|
20230829,092200,40631040,14530,14530,14530,14530,1
|
|
20230829,092100,40616510,14530,14530,14530,14530,1
|
|
20230829,092000,40601980,14500,14500,14500,14500,0
|
|
20230829,091900,40601980,14500,14500,14500,14500,0
|
|
20230829,091800,40601980,14500,14500,14500,14500,0
|
|
20230829,091700,40601980,14500,14510,14510,14490,302
|
|
20230829,091600,36222980,14510,14510,14510,14510,5
|
|
20230829,091500,36150430,14510,14510,14510,14510,2
|
|
20230829,091400,36121410,14510,14510,14510,14510,1
|
|
20230829,091300,36106900,14570,14570,14570,14570,0
|
|
20230829,091200,36106900,14570,14570,14570,14570,18
|
|
20230829,091100,35844640,14560,14500,14560,14500,11
|
|
20230829,091000,35685080,14450,14500,14500,14450,2
|
|
20230829,090900,35656130,14420,14410,14420,14410,22
|
|
20230829,090800,35338980,14400,14400,14400,14380,340
|
|
20230829,090700,30449040,14400,14400,14400,14370,607
|
|
20230829,090600,21717460,14460,14460,14460,14460,0
|
|
20230829,090500,21717460,14460,14400,14470,14340,362
|
|
20230829,090400,16486280,14320,14320,14320,14320,0
|
|
20230829,090300,16486280,14320,14320,14320,14320,0
|
|
20230829,090200,16486280,14320,14310,14320,14310,21
|
|
20230829,090100,16185570,14350,14360,14360,14350,49
|
|
20230829,090000,15481940,14390,14530,14600,13800,1087
|