615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191200,171374330,14530,14530,14530,14530,151
|
|
20230830,191100,171374330,14530,14530,14530,14530,0
|
|
20230830,191000,171374330,14530,14530,14530,14530,0
|
|
20230830,190900,171374330,14530,14530,14530,14530,0
|
|
20230830,190800,171374330,14530,14530,14530,14530,0
|
|
20230830,190700,171374330,14530,14530,14530,14530,0
|
|
20230830,190600,171374330,14530,14530,14530,14530,0
|
|
20230830,190500,171374330,14530,14530,14530,14530,0
|
|
20230830,190400,171374330,14530,14530,14530,14530,0
|
|
20230830,190300,171374330,14530,14530,14530,14530,0
|
|
20230830,190200,171374330,14530,14530,14530,14530,0
|
|
20230830,190100,171374330,14530,14530,14530,14530,0
|
|
20230830,190000,171374330,14530,14530,14530,14530,0
|
|
20230830,185900,171374330,14530,14530,14530,14530,0
|
|
20230830,185800,171374330,14530,14530,14530,14530,0
|
|
20230830,185700,171374330,14530,14530,14530,14530,0
|
|
20230830,185600,171374330,14530,14530,14530,14530,0
|
|
20230830,185500,171374330,14530,14530,14530,14530,0
|
|
20230830,185400,171374330,14530,14530,14530,14530,0
|
|
20230830,185300,171374330,14530,14530,14530,14530,0
|
|
20230830,185200,171374330,14530,14530,14530,14530,0
|
|
20230830,185100,171374330,14530,14530,14530,14530,0
|
|
20230830,185000,171374330,14530,14530,14530,14530,0
|
|
20230830,184900,171374330,14530,14530,14530,14530,0
|
|
20230830,184800,171374330,14530,14530,14530,14530,0
|
|
20230830,184700,171374330,14530,14530,14530,14530,0
|
|
20230830,184600,171374330,14530,14530,14530,14530,0
|
|
20230830,184500,171374330,14530,14530,14530,14530,0
|
|
20230830,184400,171374330,14530,14530,14530,14530,0
|
|
20230830,184300,171374330,14530,14530,14530,14530,0
|
|
20230830,184200,171374330,14530,14530,14530,14530,151
|
|
20230830,184100,171374330,14530,14530,14530,14530,0
|
|
20230830,184000,171374330,14530,14530,14530,14530,0
|
|
20230830,183900,171374330,14530,14530,14530,14530,0
|
|
20230830,183800,171374330,14530,14530,14530,14530,0
|
|
20230830,183700,171374330,14530,14530,14530,14530,0
|
|
20230830,183600,171374330,14530,14530,14530,14530,0
|
|
20230830,183500,171374330,14530,14530,14530,14530,0
|
|
20230830,183400,171374330,14530,14530,14530,14530,0
|
|
20230830,183300,171374330,14530,14530,14530,14530,0
|
|
20230830,183200,171374330,14530,14530,14530,14530,0
|
|
20230830,183100,171374330,14530,14530,14530,14530,0
|
|
20230830,183000,171374330,14530,14530,14530,14530,0
|
|
20230830,182900,171374330,14530,14530,14530,14530,0
|
|
20230830,182800,171374330,14530,14530,14530,14530,0
|
|
20230830,182700,171374330,14530,14530,14530,14530,0
|
|
20230830,182600,171374330,14530,14530,14530,14530,0
|
|
20230830,182500,171374330,14530,14530,14530,14530,0
|
|
20230830,182400,171374330,14530,14530,14530,14530,0
|
|
20230830,182300,171374330,14530,14530,14530,14530,0
|
|
20230830,182200,171374330,14530,14530,14530,14530,0
|
|
20230830,182100,171374330,14530,14530,14530,14530,0
|
|
20230830,182000,171374330,14530,14530,14530,14530,0
|
|
20230830,181900,171374330,14530,14530,14530,14530,0
|
|
20230830,181800,171374330,14530,14530,14530,14530,0
|
|
20230830,181700,171374330,14530,14530,14530,14530,0
|
|
20230830,181600,171374330,14530,14530,14530,14530,0
|
|
20230830,181500,171374330,14530,14530,14530,14530,0
|
|
20230830,181400,171374330,14530,14530,14530,14530,0
|
|
20230830,181300,171374330,14530,14530,14530,14530,0
|
|
20230830,181200,171374330,14530,14530,14530,14530,151
|
|
20230830,181100,171374330,14530,14530,14530,14530,0
|
|
20230830,181000,171374330,14530,14530,14530,14530,0
|
|
20230830,180900,171374330,14530,14530,14530,14530,0
|
|
20230830,180800,171374330,14530,14530,14530,14530,0
|
|
20230830,180700,171374330,14530,14530,14530,14530,0
|
|
20230830,180600,171374330,14530,14530,14530,14530,0
|
|
20230830,180500,171374330,14530,14530,14530,14530,0
|
|
20230830,180400,171374330,14530,14530,14530,14530,0
|
|
20230830,180300,171374330,14530,14530,14530,14530,0
|
|
20230830,180200,171374330,14530,14530,14530,14530,0
|
|
20230830,180100,171374330,14530,14530,14530,14530,0
|
|
20230830,180000,171374330,14530,14530,14530,14530,0
|
|
20230830,175900,171374330,14530,14530,14530,14530,0
|
|
20230830,175800,171374330,14530,14530,14530,14530,0
|
|
20230830,175700,171374330,14530,14530,14530,14530,0
|
|
20230830,175600,171374330,14530,14530,14530,14530,0
|
|
20230830,175500,171374330,14530,14530,14530,14530,0
|
|
20230830,175400,171374330,14530,14530,14530,14530,0
|
|
20230830,175300,171374330,14530,14530,14530,14530,0
|
|
20230830,175200,171374330,14530,14530,14530,14530,0
|
|
20230830,175100,171374330,14530,14530,14530,14530,0
|
|
20230830,175000,171374330,14530,14530,14530,14530,0
|
|
20230830,174900,171374330,14530,14530,14530,14530,0
|
|
20230830,174800,171374330,14530,14530,14530,14530,0
|
|
20230830,174700,171374330,14530,14530,14530,14530,0
|
|
20230830,174600,171374330,14530,14530,14530,14530,0
|
|
20230830,174500,171374330,14530,14530,14530,14530,0
|
|
20230830,174400,171374330,14530,14530,14530,14530,0
|
|
20230830,174300,171374330,14530,14530,14530,14530,0
|
|
20230830,174200,171374330,14530,14530,14530,14530,151
|
|
20230830,174100,171374330,14530,14530,14530,14530,0
|
|
20230830,174000,171374330,14530,14530,14530,14530,0
|
|
20230830,173900,171374330,14530,14530,14530,14530,0
|
|
20230830,173800,171374330,14530,14530,14530,14530,0
|
|
20230830,173700,171374330,14530,14530,14530,14530,0
|
|
20230830,173600,171374330,14530,14530,14530,14530,0
|
|
20230830,173500,171374330,14530,14530,14530,14530,0
|
|
20230830,173400,171374330,14530,14530,14530,14530,0
|
|
20230830,173300,171374330,14530,14530,14530,14530,0
|
|
20230830,173200,171374330,14530,14530,14530,14530,0
|
|
20230830,173100,171374330,14530,14530,14530,14530,0
|
|
20230830,173000,171374330,14530,14530,14530,14530,0
|
|
20230830,172900,171374330,14530,14530,14530,14530,0
|
|
20230830,172800,171374330,14530,14530,14530,14530,0
|
|
20230830,172700,171374330,14530,14530,14530,14530,0
|
|
20230830,172600,171374330,14530,14530,14530,14530,0
|
|
20230830,172500,171374330,14530,14530,14530,14530,0
|
|
20230830,172400,171374330,14530,14530,14530,14530,0
|
|
20230830,172300,171374330,14530,14530,14530,14530,0
|
|
20230830,172200,171374330,14530,14530,14530,14530,0
|
|
20230830,172100,171374330,14530,14530,14530,14530,0
|
|
20230830,172000,171374330,14530,14530,14530,14530,0
|
|
20230830,171900,171374330,14530,14530,14530,14530,0
|
|
20230830,171800,171374330,14530,14530,14530,14530,0
|
|
20230830,171700,171374330,14530,14530,14530,14530,0
|
|
20230830,171600,171374330,14530,14530,14530,14530,0
|
|
20230830,171500,171374330,14530,14530,14530,14530,0
|
|
20230830,171400,171374330,14530,14530,14530,14530,0
|
|
20230830,171300,171374330,14530,14530,14530,14530,0
|
|
20230830,171200,171374330,14530,14530,14530,14530,151
|
|
20230830,171100,171374330,14530,14530,14530,14530,0
|
|
20230830,171000,171374330,14530,14530,14530,14530,0
|
|
20230830,170900,171374330,14530,14530,14530,14530,0
|
|
20230830,170800,171374330,14530,14530,14530,14530,0
|
|
20230830,170700,171374330,14530,14530,14530,14530,0
|
|
20230830,170600,171374330,14530,14530,14530,14530,0
|
|
20230830,170500,171374330,14530,14530,14530,14530,0
|
|
20230830,170400,171374330,14530,14530,14530,14530,0
|
|
20230830,170300,171374330,14530,14530,14530,14530,0
|
|
20230830,170200,171374330,14530,14530,14530,14530,0
|
|
20230830,170100,171374330,14530,14530,14530,14530,0
|
|
20230830,170000,171374330,14530,14530,14530,14530,0
|
|
20230830,165900,171374330,14530,14530,14530,14530,0
|
|
20230830,165800,171374330,14530,14530,14530,14530,0
|
|
20230830,165700,171374330,14530,14530,14530,14530,0
|
|
20230830,165600,171374330,14530,14530,14530,14530,0
|
|
20230830,165500,171374330,14530,14530,14530,14530,0
|
|
20230830,165400,171374330,14530,14530,14530,14530,0
|
|
20230830,165300,171374330,14530,14530,14530,14530,0
|
|
20230830,165200,171374330,14530,14530,14530,14530,0
|
|
20230830,165100,171374330,14530,14530,14530,14530,0
|
|
20230830,165000,171374330,14530,14530,14530,14530,0
|
|
20230830,164900,171374330,14530,14530,14530,14530,0
|
|
20230830,164800,171374330,14530,14530,14530,14530,0
|
|
20230830,164700,171374330,14530,14530,14530,14530,0
|
|
20230830,164600,171374330,14530,14530,14530,14530,0
|
|
20230830,164500,171374330,14530,14530,14530,14530,0
|
|
20230830,164400,171374330,14530,14530,14530,14530,0
|
|
20230830,164300,171374330,14530,14530,14530,14530,0
|
|
20230830,164200,171374330,14530,14530,14530,14530,151
|
|
20230830,164100,171374330,14530,14530,14530,14530,0
|
|
20230830,164000,171374330,14530,14530,14530,14530,0
|
|
20230830,163900,171374330,14530,14530,14530,14530,0
|
|
20230830,163800,171374330,14530,14530,14530,14530,0
|
|
20230830,163700,171374330,14530,14530,14530,14530,0
|
|
20230830,163600,171374330,14530,14530,14530,14530,0
|
|
20230830,163500,171374330,14530,14530,14530,14530,0
|
|
20230830,163400,171374330,14530,14530,14530,14530,0
|
|
20230830,163300,171374330,14530,14530,14530,14530,0
|
|
20230830,163200,171374330,14530,14530,14530,14530,0
|
|
20230830,163100,171374330,14530,14530,14530,14530,0
|
|
20230830,163000,171374330,14530,14530,14530,14530,0
|
|
20230830,162900,171374330,14530,14530,14530,14530,0
|
|
20230830,162800,171374330,14530,14530,14530,14530,0
|
|
20230830,162700,171374330,14530,14530,14530,14530,0
|
|
20230830,162600,171374330,14530,14530,14530,14530,0
|
|
20230830,162500,171374330,14530,14530,14530,14530,0
|
|
20230830,162400,171374330,14530,14530,14530,14530,0
|
|
20230830,162300,171374330,14530,14530,14530,14530,0
|
|
20230830,162200,171374330,14530,14530,14530,14530,0
|
|
20230830,162100,171374330,14530,14530,14530,14530,0
|
|
20230830,162000,171374330,14530,14530,14530,14530,0
|
|
20230830,161900,171374330,14530,14530,14530,14530,0
|
|
20230830,161800,171374330,14530,14530,14530,14530,0
|
|
20230830,161700,171374330,14530,14530,14530,14530,0
|
|
20230830,161600,171374330,14530,14530,14530,14530,0
|
|
20230830,161500,171374330,14530,14530,14530,14530,0
|
|
20230830,161400,171374330,14530,14530,14530,14530,0
|
|
20230830,161300,171374330,14530,14530,14530,14530,0
|
|
20230830,161200,171374330,14530,14530,14530,14530,151
|
|
20230830,161100,171374330,14530,14530,14530,14530,0
|
|
20230830,161000,171374330,14530,14530,14530,14530,0
|
|
20230830,160900,171374330,14530,14530,14530,14530,0
|
|
20230830,160800,171374330,14530,14530,14530,14530,0
|
|
20230830,160700,171374330,14530,14530,14530,14530,0
|
|
20230830,160600,171374330,14530,14530,14530,14530,0
|
|
20230830,160500,171374330,14530,14530,14530,14530,0
|
|
20230830,160400,171374330,14530,14530,14530,14530,0
|
|
20230830,160300,171374330,14530,14530,14530,14530,0
|
|
20230830,160200,171374330,14530,14530,14530,14530,0
|
|
20230830,160100,171374330,14530,14530,14530,14530,0
|
|
20230830,160000,171374330,14530,14530,14530,14530,0
|
|
20230830,155900,171374330,14530,14530,14530,14530,0
|
|
20230830,155800,171374330,14530,14530,14530,14530,0
|
|
20230830,155700,171374330,14530,14530,14530,14530,0
|
|
20230830,155600,171374330,14530,14530,14530,14530,0
|
|
20230830,155500,171374330,14530,14530,14530,14530,0
|
|
20230830,155400,171374330,14530,14530,14530,14530,0
|
|
20230830,155300,171374330,14530,14530,14530,14530,0
|
|
20230830,155200,171374330,14530,14530,14530,14530,0
|
|
20230830,155100,171374330,14530,14530,14530,14530,0
|
|
20230830,155000,171374330,14530,14530,14530,14530,0
|
|
20230830,154900,171374330,14530,14530,14530,14530,0
|
|
20230830,154800,171374330,14530,14530,14530,14530,0
|
|
20230830,154700,171374330,14530,14530,14530,14530,0
|
|
20230830,154600,171374330,14530,14530,14530,14530,0
|
|
20230830,154500,171374330,14530,14530,14530,14530,0
|
|
20230830,154400,171374330,14530,14530,14530,14530,0
|
|
20230830,154300,171374330,14530,14530,14530,14530,0
|
|
20230830,154200,171374330,14530,14530,14530,14530,151
|
|
20230830,154100,171374330,14530,14530,14530,14530,0
|
|
20230830,154000,171374330,14530,14530,14530,14530,0
|
|
20230830,153900,171374330,14530,14530,14530,14530,0
|
|
20230830,153800,171374330,14530,14530,14530,14530,0
|
|
20230830,153700,171374330,14530,14530,14530,14530,0
|
|
20230830,153600,171374330,14530,14530,14530,14530,0
|
|
20230830,153500,171374330,14530,14530,14530,14530,0
|
|
20230830,153400,171374330,14530,14530,14530,14530,0
|
|
20230830,153300,171374330,14530,14530,14530,14530,0
|
|
20230830,153200,171374330,14530,14530,14530,14530,0
|
|
20230830,153100,171374330,14530,14530,14530,14530,0
|
|
20230830,153000,171374330,14530,14530,14530,14530,151
|
|
20230830,152900,169180300,14530,14530,14530,14530,0
|
|
20230830,152800,169180300,14530,14530,14530,14530,0
|
|
20230830,152700,169180300,14530,14530,14530,14530,0
|
|
20230830,152600,169180300,14530,14530,14530,14530,0
|
|
20230830,152500,169180300,14530,14530,14530,14530,0
|
|
20230830,152400,169180300,14530,14530,14530,14530,0
|
|
20230830,152300,169180300,14530,14530,14530,14530,0
|
|
20230830,152200,169180300,14530,14530,14530,14530,0
|
|
20230830,152100,169180300,14530,14530,14530,14530,0
|
|
20230830,152000,169180300,14530,14530,14530,14530,0
|
|
20230830,151900,169180300,14530,14530,14530,14530,0
|
|
20230830,151800,169180300,14530,14530,14530,14530,0
|
|
20230830,151700,169180300,14530,14530,14530,14530,1
|
|
20230830,151600,169165770,14530,14530,14530,14530,0
|
|
20230830,151500,169165770,14530,14530,14530,14530,0
|
|
20230830,151400,169165770,14530,14530,14530,14530,4
|
|
20230830,151300,169107650,14550,14550,14550,14550,0
|
|
20230830,151200,169107650,14550,14550,14550,14550,0
|
|
20230830,151100,169107650,14550,14550,14550,14550,0
|
|
20230830,151000,169107650,14550,14550,14550,14550,1
|
|
20230830,150900,169093100,14510,14510,14510,14510,3
|
|
20230830,150800,169049570,14510,14510,14510,14510,0
|
|
20230830,150700,169049570,14510,14510,14510,14510,3
|
|
20230830,150600,169006040,14510,14510,14510,14510,2
|
|
20230830,150500,168977020,14500,14500,14500,14500,0
|
|
20230830,150400,168977020,14500,14500,14500,14500,0
|
|
20230830,150300,168977020,14500,14500,14500,14500,0
|
|
20230830,150200,168977020,14500,14560,14560,14500,1070
|
|
20230830,150100,153449970,14550,14550,14550,14550,0
|
|
20230830,150000,153449970,14550,14550,14550,14550,0
|
|
20230830,145900,153449970,14550,14550,14550,14550,0
|
|
20230830,145800,153449970,14550,14550,14550,14550,0
|
|
20230830,145700,153449970,14550,14550,14550,14550,0
|
|
20230830,145600,153449970,14550,14550,14550,14550,0
|
|
20230830,145500,153449970,14550,14550,14550,14550,0
|
|
20230830,145400,153449970,14550,14550,14550,14550,0
|
|
20230830,145300,153449970,14550,14550,14550,14550,0
|
|
20230830,145200,153449970,14550,14550,14550,14550,27
|
|
20230830,145100,153057120,14520,14520,14520,14520,0
|
|
20230830,145000,153057120,14520,14520,14520,14520,6
|
|
20230830,144900,152970000,14540,14540,14540,14540,0
|
|
20230830,144800,152970000,14540,14540,14540,14540,1
|
|
20230830,144700,152955460,14540,14540,14540,14540,50
|
|
20230830,144600,152228460,14540,14540,14540,14540,2
|
|
20230830,144500,152199380,14540,14560,14560,14540,30
|
|
20230830,144400,151762830,14560,14560,14560,14560,0
|
|
20230830,144300,151762830,14560,14560,14560,14560,0
|
|
20230830,144200,151762830,14560,14560,14560,14560,0
|
|
20230830,144100,151762830,14560,14560,14560,14560,2
|
|
20230830,144000,151733710,14560,14560,14560,14560,0
|
|
20230830,143900,151733710,14560,14560,14560,14560,0
|
|
20230830,143800,151733710,14560,14560,14560,14560,2
|
|
20230830,143700,151704590,14570,14570,14570,14570,0
|
|
20230830,143600,151704590,14570,14570,14570,14570,0
|
|
20230830,143500,151704590,14570,14570,14570,14570,5
|
|
20230830,143400,151631740,14560,14560,14560,14560,0
|
|
20230830,143300,151631740,14560,14560,14560,14560,0
|
|
20230830,143200,151631740,14560,14560,14560,14560,0
|
|
20230830,143100,151631740,14560,14560,14560,14560,5
|
|
20230830,143000,151558940,14560,14560,14560,14560,0
|
|
20230830,142900,151558940,14560,14560,14560,14560,2
|
|
20230830,142800,151529820,14560,14560,14560,14560,2
|
|
20230830,142700,151500700,14560,14560,14560,14560,2
|
|
20230830,142600,151471580,14560,14560,14560,14560,22
|
|
20230830,142500,151151260,14560,14560,14560,14560,0
|
|
20230830,142400,151151260,14560,14560,14560,14560,0
|
|
20230830,142300,151151260,14560,14560,14560,14560,2
|
|
20230830,142200,151122140,14560,14560,14560,14560,0
|
|
20230830,142100,151122140,14560,14560,14560,14560,0
|
|
20230830,142000,151122140,14560,14560,14560,14560,0
|
|
20230830,141900,151122140,14560,14560,14560,14560,0
|
|
20230830,141800,151122140,14560,14560,14560,14560,0
|
|
20230830,141700,151122140,14560,14560,14560,14560,1
|
|
20230830,141600,151107580,14570,14570,14570,14570,0
|
|
20230830,141500,151107580,14570,14570,14570,14570,0
|
|
20230830,141400,151107580,14570,14570,14570,14570,0
|
|
20230830,141300,151107580,14570,14570,14570,14570,0
|
|
20230830,141200,151107580,14570,14570,14570,14570,0
|
|
20230830,141100,151107580,14570,14570,14570,14570,0
|
|
20230830,141000,151107580,14570,14570,14570,14570,0
|
|
20230830,140900,151107580,14570,14570,14570,14570,0
|
|
20230830,140800,151107580,14570,14570,14570,14570,0
|
|
20230830,140700,151107580,14570,14570,14570,14570,0
|
|
20230830,140600,151107580,14570,14570,14570,14570,0
|
|
20230830,140500,151107580,14570,14570,14570,14570,0
|
|
20230830,140400,151107580,14570,14570,14570,14570,0
|
|
20230830,140300,151107580,14570,14570,14570,14570,0
|
|
20230830,140200,151107580,14570,14570,14570,14570,0
|
|
20230830,140100,151107580,14570,14570,14570,14570,0
|
|
20230830,140000,151107580,14570,14570,14570,14570,1
|
|
20230830,135900,151093010,14570,14570,14570,14570,0
|
|
20230830,135800,151093010,14570,14570,14570,14570,0
|
|
20230830,135700,151093010,14570,14570,14570,14570,0
|
|
20230830,135600,151093010,14570,14570,14570,14570,10
|
|
20230830,135500,150947310,14600,14600,14600,14600,0
|
|
20230830,135400,150947310,14600,14600,14600,14600,0
|
|
20230830,135300,150947310,14600,14600,14600,14600,0
|
|
20230830,135200,150947310,14600,14600,14600,14600,0
|
|
20230830,135100,150947310,14600,14600,14600,14600,0
|
|
20230830,135000,150947310,14600,14600,14600,14600,0
|
|
20230830,134900,150947310,14600,14600,14600,14600,0
|
|
20230830,134800,150947310,14600,14600,14600,14600,0
|
|
20230830,134700,150947310,14600,14600,14600,14600,0
|
|
20230830,134600,150947310,14600,14600,14600,14600,0
|
|
20230830,134500,150947310,14600,14600,14600,14600,0
|
|
20230830,134400,150947310,14600,14600,14600,14600,0
|
|
20230830,134300,150947310,14600,14600,14600,14600,0
|
|
20230830,134200,150947310,14600,14600,14600,14600,0
|
|
20230830,134100,150947310,14600,14600,14600,14600,0
|
|
20230830,134000,150947310,14600,14600,14600,14600,0
|
|
20230830,133900,150947310,14600,14600,14600,14600,0
|
|
20230830,133800,150947310,14600,14600,14600,14600,0
|
|
20230830,133700,150947310,14600,14600,14600,14600,0
|
|
20230830,133600,150947310,14600,14600,14600,14600,0
|
|
20230830,133500,150947310,14600,14600,14600,14600,0
|
|
20230830,133400,150947310,14600,14600,14600,14600,54
|
|
20230830,133300,150158910,14600,14600,14600,14600,0
|
|
20230830,133200,150158910,14600,14600,14600,14600,0
|
|
20230830,133100,150158910,14600,14600,14600,14600,0
|
|
20230830,133000,150158910,14600,14600,14600,14600,0
|
|
20230830,132900,150158910,14600,14610,14610,14600,36
|
|
20230830,132800,149633280,14640,14640,14640,14640,30
|
|
20230830,132700,149194080,14640,14620,14640,14620,70
|
|
20230830,132600,148169900,14610,14610,14610,14610,0
|
|
20230830,132500,148169900,14610,14610,14610,14610,0
|
|
20230830,132400,148169900,14610,14610,14610,14610,0
|
|
20230830,132300,148169900,14610,14610,14610,14610,0
|
|
20230830,132200,148169900,14610,14610,14610,14610,2
|
|
20230830,132100,148140680,14610,14610,14610,14610,0
|
|
20230830,132000,148140680,14610,14610,14610,14610,0
|
|
20230830,131900,148140680,14610,14610,14610,14610,2
|
|
20230830,131800,148111460,14610,14610,14610,14610,0
|
|
20230830,131700,148111460,14610,14610,14610,14610,0
|
|
20230830,131600,148111460,14610,14610,14610,14610,2
|
|
20230830,131500,148082240,14610,14610,14610,14610,0
|
|
20230830,131400,148082240,14610,14610,14610,14610,0
|
|
20230830,131300,148082240,14610,14610,14610,14610,3
|
|
20230830,131200,148038410,14610,14610,14610,14610,1
|
|
20230830,131100,148023800,14600,14600,14600,14600,0
|
|
20230830,131000,148023800,14600,14670,14670,14600,294
|
|
20230830,130900,143719650,14680,14660,14680,14660,3
|
|
20230830,130800,143675650,14620,14640,14640,14620,391
|
|
20230830,130700,137957210,14640,14640,14640,14640,1
|
|
20230830,130600,137942570,14640,14660,14660,14640,189
|
|
20230830,130500,135175590,14660,14660,14660,14660,0
|
|
20230830,130400,135175590,14660,14660,14660,14660,0
|
|
20230830,130300,135175590,14660,14660,14660,14660,2
|
|
20230830,130200,135146270,14660,14660,14660,14660,0
|
|
20230830,130100,135146270,14660,14660,14660,14660,0
|
|
20230830,130000,135146270,14660,14660,14660,14660,2
|
|
20230830,125900,135116950,14660,14660,14660,14660,0
|
|
20230830,125800,135116950,14660,14660,14660,14660,0
|
|
20230830,125700,135116950,14660,14660,14660,14660,2
|
|
20230830,125600,135087630,14660,14660,14660,14660,2
|
|
20230830,125500,135058310,14670,14670,14670,14670,0
|
|
20230830,125400,135058310,14670,14690,14690,14670,35
|
|
20230830,125300,134544690,14720,14720,14720,14720,0
|
|
20230830,125200,134544690,14720,14720,14720,14720,0
|
|
20230830,125100,134544690,14720,14720,14720,14720,0
|
|
20230830,125000,134544690,14720,14720,14720,14720,0
|
|
20230830,124900,134544690,14720,14720,14720,14720,0
|
|
20230830,124800,134544690,14720,14720,14720,14720,0
|
|
20230830,124700,134544690,14720,14720,14720,14720,0
|
|
20230830,124600,134544690,14720,14720,14720,14720,0
|
|
20230830,124500,134544690,14720,14720,14720,14720,0
|
|
20230830,124400,134544690,14720,14720,14720,14720,0
|
|
20230830,124300,134544690,14720,14720,14720,14720,0
|
|
20230830,124200,134544690,14720,14720,14720,14720,0
|
|
20230830,124100,134544690,14720,14720,14720,14720,0
|
|
20230830,124000,134544690,14720,14720,14720,14720,0
|
|
20230830,123900,134544690,14720,14720,14720,14720,0
|
|
20230830,123800,134544690,14720,14710,14720,14680,6
|
|
20230830,123700,134456510,14720,14720,14720,14720,0
|
|
20230830,123600,134456510,14720,14720,14720,14720,0
|
|
20230830,123500,134456510,14720,14720,14720,14720,0
|
|
20230830,123400,134456510,14720,14720,14720,14720,0
|
|
20230830,123300,134456510,14720,14720,14720,14720,0
|
|
20230830,123200,134456510,14720,14720,14720,14720,0
|
|
20230830,123100,134456510,14720,14720,14720,14720,0
|
|
20230830,123000,134456510,14720,14720,14720,14720,0
|
|
20230830,122900,134456510,14720,14720,14720,14720,0
|
|
20230830,122800,134456510,14720,14720,14720,14720,0
|
|
20230830,122700,134456510,14720,14720,14720,14720,0
|
|
20230830,122600,134456510,14720,14720,14720,14720,5
|
|
20230830,122500,134382910,14720,14720,14720,14720,0
|
|
20230830,122400,134382910,14720,14720,14720,14720,0
|
|
20230830,122300,134382910,14720,14720,14720,14720,0
|
|
20230830,122200,134382910,14720,14720,14720,14720,0
|
|
20230830,122100,134382910,14720,14720,14720,14720,0
|
|
20230830,122000,134382910,14720,14720,14720,14720,0
|
|
20230830,121900,134382910,14720,14720,14720,14720,0
|
|
20230830,121800,134382910,14720,14720,14720,14720,1
|
|
20230830,121700,134368190,14720,14720,14720,14720,0
|
|
20230830,121600,134368190,14720,14720,14720,14720,0
|
|
20230830,121500,134368190,14720,14710,14720,14710,2
|
|
20230830,121400,134338760,14710,14710,14710,14710,0
|
|
20230830,121300,134338760,14710,14710,14710,14710,0
|
|
20230830,121200,134338760,14710,14710,14710,14710,0
|
|
20230830,121100,134338760,14710,14710,14710,14710,22
|
|
20230830,121000,134015140,14710,14710,14710,14710,0
|
|
20230830,120900,134015140,14710,14710,14710,14710,1
|
|
20230830,120800,134000430,14670,14670,14670,14670,0
|
|
20230830,120700,134000430,14670,14670,14670,14670,0
|
|
20230830,120600,134000430,14670,14670,14670,14670,0
|
|
20230830,120500,134000430,14670,14670,14670,14670,0
|
|
20230830,120400,134000430,14670,14670,14670,14670,0
|
|
20230830,120300,134000430,14670,14670,14670,14670,0
|
|
20230830,120200,134000430,14670,14670,14670,14660,5
|
|
20230830,120100,133927110,14670,14670,14670,14670,0
|
|
20230830,120000,133927110,14670,14670,14670,14670,0
|
|
20230830,115900,133927110,14670,14670,14670,14670,0
|
|
20230830,115800,133927110,14670,14670,14670,14670,0
|
|
20230830,115700,133927110,14670,14670,14670,14670,0
|
|
20230830,115600,133927110,14670,14670,14670,14670,0
|
|
20230830,115500,133927110,14670,14670,14670,14670,1
|
|
20230830,115400,133912440,14750,14750,14750,14750,0
|
|
20230830,115300,133912440,14750,14750,14750,14750,0
|
|
20230830,115200,133912440,14750,14730,14750,14730,2
|
|
20230830,115100,133882960,14740,14740,14740,14740,0
|
|
20230830,115000,133882960,14740,14700,14740,14700,52
|
|
20230830,114900,133118520,14710,14710,14710,14710,1
|
|
20230830,114800,133103810,14700,14700,14700,14700,1
|
|
20230830,114700,133089110,14730,14730,14730,14730,0
|
|
20230830,114600,133089110,14730,14730,14730,14730,0
|
|
20230830,114500,133089110,14730,14730,14730,14730,0
|
|
20230830,114400,133089110,14730,14730,14730,14730,0
|
|
20230830,114300,133089110,14730,14730,14730,14730,0
|
|
20230830,114200,133089110,14730,14750,14750,14710,293
|
|
20230830,114100,128779000,14720,14720,14720,14720,1
|
|
20230830,114000,128764280,14650,14650,14650,14650,0
|
|
20230830,113900,128764280,14650,14650,14650,14650,0
|
|
20230830,113800,128764280,14650,14650,14650,14650,210
|
|
20230830,113700,125687780,14650,14650,14650,14650,1
|
|
20230830,113600,125673130,14730,14710,14730,14710,2
|
|
20230830,113500,125643690,14660,14660,14660,14660,295
|
|
20230830,113400,121318990,14670,14670,14670,14670,0
|
|
20230830,113300,121318990,14670,14690,14690,14670,298
|
|
20230830,113200,116947170,14730,14730,14730,14730,0
|
|
20230830,113100,116947170,14730,14730,14730,14730,0
|
|
20230830,113000,116947170,14730,14730,14730,14730,0
|
|
20230830,112900,116947170,14730,14730,14730,14730,0
|
|
20230830,112800,116947170,14730,14730,14730,14730,1
|
|
20230830,112700,116932440,14730,14730,14730,14730,0
|
|
20230830,112600,116932440,14730,14690,14730,14690,24
|
|
20230830,112500,116579840,14670,14660,14670,14630,563
|
|
20230830,112400,108326280,14660,14660,14660,14660,0
|
|
20230830,112300,108326280,14660,14660,14660,14660,0
|
|
20230830,112200,108326280,14660,14660,14660,14660,17
|
|
20230830,112100,108077060,14660,14640,14660,14640,8
|
|
20230830,112000,107959890,14690,14690,14690,14690,0
|
|
20230830,111900,107959890,14690,14690,14690,14690,0
|
|
20230830,111800,107959890,14690,14690,14690,14690,0
|
|
20230830,111700,107959890,14690,14690,14690,14690,0
|
|
20230830,111600,107959890,14690,14690,14690,14690,0
|
|
20230830,111500,107959890,14690,14710,14710,14690,164
|
|
20230830,111400,105549700,14760,14760,14760,14760,0
|
|
20230830,111300,105549700,14760,14750,14760,14750,2
|
|
20230830,111200,105520190,14710,14760,14760,14710,142
|
|
20230830,111100,103427590,14760,14770,14870,14760,195
|
|
20230830,111000,100547400,14790,14820,14820,14790,655
|
|
20230830,110900,90849400,14970,14830,14970,14760,701
|
|
20230830,110800,80446500,14780,14870,14990,14750,839
|
|
20230830,110700,67994160,14870,14780,14880,14770,339
|
|
20230830,110600,62975790,14790,14700,14790,14700,364
|
|
20230830,110500,57597690,14680,14680,14680,14680,0
|
|
20230830,110400,57597690,14680,14550,14680,14550,120
|
|
20230830,110300,55836810,14660,14600,14660,14550,44
|
|
20230830,110200,55195810,14600,14600,14600,14600,0
|
|
20230830,110100,55195810,14600,14660,14670,14530,80
|
|
20230830,110000,54027070,14600,14560,14600,14560,645
|
|
20230830,105900,44617860,14560,14560,14560,14560,1
|
|
20230830,105800,44603300,14550,14550,14550,14550,1
|
|
20230830,105700,44588750,14560,14530,14560,14530,38
|
|
20230830,105600,44036060,14540,14530,14550,14530,36
|
|
20230830,105500,43512910,14540,14500,14540,14500,29
|
|
20230830,105400,43091850,14470,14470,14470,14470,0
|
|
20230830,105300,43091850,14470,14470,14470,14470,0
|
|
20230830,105200,43091850,14470,14470,14470,14470,0
|
|
20230830,105100,43091850,14470,14470,14470,14470,0
|
|
20230830,105000,43091850,14470,14470,14470,14470,144
|
|
20230830,104900,41008170,14440,14440,14440,14440,0
|
|
20230830,104800,41008170,14440,14440,14440,14440,0
|
|
20230830,104700,41008170,14440,14440,14440,14440,0
|
|
20230830,104600,41008170,14440,14440,14440,14440,12
|
|
20230830,104500,40834890,14420,14420,14420,14420,0
|
|
20230830,104400,40834890,14420,14420,14420,14420,0
|
|
20230830,104300,40834890,14420,14420,14420,14420,0
|
|
20230830,104200,40834890,14420,14420,14420,14420,0
|
|
20230830,104100,40834890,14420,14420,14420,14420,0
|
|
20230830,104000,40834890,14420,14420,14420,14420,0
|
|
20230830,103900,40834890,14420,14420,14420,14420,1
|
|
20230830,103800,40820470,14460,14430,14460,14430,278
|
|
20230830,103700,36802350,14420,14420,14420,14420,0
|
|
20230830,103600,36802350,14420,14420,14420,14420,0
|
|
20230830,103500,36802350,14420,14420,14420,14420,0
|
|
20230830,103400,36802350,14420,14430,14430,14420,3
|
|
20230830,103300,36759070,14440,14440,14440,14440,1
|
|
20230830,103200,36744630,14440,14440,14440,14440,1
|
|
20230830,103100,36730190,14450,14450,14450,14450,101
|
|
20230830,103000,35270740,14470,14470,14470,14470,0
|
|
20230830,102900,35270740,14470,14470,14470,14470,0
|
|
20230830,102800,35270740,14470,14470,14470,14470,0
|
|
20230830,102700,35270740,14470,14470,14470,14470,0
|
|
20230830,102600,35270740,14470,14470,14470,14470,0
|
|
20230830,102500,35270740,14470,14470,14470,14470,0
|
|
20230830,102400,35270740,14470,14470,14470,14470,0
|
|
20230830,102300,35270740,14470,14470,14470,14470,0
|
|
20230830,102200,35270740,14470,14470,14470,14470,1
|
|
20230830,102100,35256270,14470,14470,14470,14470,0
|
|
20230830,102000,35256270,14470,14510,14510,14470,218
|
|
20230830,101900,32101770,14500,14490,14500,14490,13
|
|
20230830,101800,31913280,14490,14490,14490,14490,0
|
|
20230830,101700,31913280,14490,14490,14490,14490,0
|
|
20230830,101600,31913280,14490,14490,14490,14490,12
|
|
20230830,101500,31739400,14470,14470,14470,14470,0
|
|
20230830,101400,31739400,14470,14470,14470,14470,0
|
|
20230830,101300,31739400,14470,14470,14470,14470,0
|
|
20230830,101200,31739400,14470,14470,14470,14470,1
|
|
20230830,101100,31724930,14470,14440,14470,14440,82
|
|
20230830,101000,30538450,14440,14440,14440,14440,157
|
|
20230830,100900,28271370,14470,14470,14500,14470,95
|
|
20230830,100800,26894320,14420,14420,14420,14420,0
|
|
20230830,100700,26894320,14420,14420,14420,14420,0
|
|
20230830,100600,26894320,14420,14420,14420,14420,14
|
|
20230830,100500,26692440,14420,14440,14440,14420,312
|
|
20230830,100400,22187380,14450,14450,14450,14450,0
|
|
20230830,100300,22187380,14450,14450,14450,14450,4
|
|
20230830,100200,22129580,14450,14450,14450,14450,0
|
|
20230830,100100,22129580,14450,14450,14450,14450,0
|
|
20230830,100000,22129580,14450,14450,14450,14450,1
|
|
20230830,095900,22115130,14450,14450,14450,14450,0
|
|
20230830,095800,22115130,14450,14450,14450,14450,2
|
|
20230830,095700,22086230,14450,14450,14450,14450,2
|
|
20230830,095600,22057330,14450,14450,14450,14450,2
|
|
20230830,095500,22028430,14450,14450,14450,14450,290
|
|
20230830,095400,17837930,14420,14420,14420,14420,59
|
|
20230830,095300,16987150,14420,14430,14430,14420,25
|
|
20230830,095200,16626620,14430,14430,14430,14430,3
|
|
20230830,095100,16583330,14430,14490,14490,14430,316
|
|
20230830,095000,12020320,14490,14490,14490,14490,0
|
|
20230830,094900,12020320,14490,14490,14490,14490,0
|
|
20230830,094800,12020320,14490,14490,14490,14490,0
|
|
20230830,094700,12020320,14490,14490,14490,14490,6
|
|
20230830,094600,11933380,14500,14500,14500,14500,0
|
|
20230830,094500,11933380,14500,14500,14500,14500,0
|
|
20230830,094400,11933380,14500,14500,14500,14500,0
|
|
20230830,094300,11933380,14500,14500,14500,14500,0
|
|
20230830,094200,11933380,14500,14500,14500,14500,0
|
|
20230830,094100,11933380,14500,14500,14500,14500,0
|
|
20230830,094000,11933380,14500,14500,14500,14500,5
|
|
20230830,093900,11860880,14460,14460,14460,14460,0
|
|
20230830,093800,11860880,14460,14460,14460,14460,0
|
|
20230830,093700,11860880,14460,14500,14500,14460,233
|
|
20230830,093600,8489680,14520,14520,14520,14520,0
|
|
20230830,093500,8489680,14520,14520,14520,14520,0
|
|
20230830,093400,8489680,14520,14520,14520,14520,0
|
|
20230830,093300,8489680,14520,14520,14520,14520,3
|
|
20230830,093200,8446120,14510,14510,14510,14510,0
|
|
20230830,093100,8446120,14510,14510,14510,14510,5
|
|
20230830,093000,8373570,14510,14510,14510,14510,0
|
|
20230830,092900,8373570,14510,14510,14510,14510,0
|
|
20230830,092800,8373570,14510,14510,14510,14510,0
|
|
20230830,092700,8373570,14510,14510,14510,14510,0
|
|
20230830,092600,8373570,14510,14510,14510,14510,5
|
|
20230830,092500,8301020,14520,14520,14520,14520,11
|
|
20230830,092400,8141300,14520,14520,14520,14520,0
|
|
20230830,092300,8141300,14520,14520,14520,14520,0
|
|
20230830,092200,8141300,14520,14520,14520,14520,25
|
|
20230830,092100,7778300,14510,14510,14510,14510,0
|
|
20230830,092000,7778300,14510,14510,14510,14510,5
|
|
20230830,091900,7705750,14510,14520,14520,14510,37
|
|
20230830,091800,7168560,14520,14530,14530,14520,6
|
|
20230830,091700,7081420,14530,14530,14530,14530,9
|
|
20230830,091600,6950650,14500,14500,14500,14500,0
|
|
20230830,091500,6950650,14500,14500,14500,14500,0
|
|
20230830,091400,6950650,14500,14500,14500,14500,0
|
|
20230830,091300,6950650,14500,14500,14500,14500,0
|
|
20230830,091200,6950650,14500,14500,14500,14500,0
|
|
20230830,091100,6950650,14500,14540,14540,14500,210
|
|
20230830,091000,3905590,14530,14530,14530,14530,0
|
|
20230830,090900,3905590,14530,14540,14540,14530,48
|
|
20230830,090800,3207950,14530,14530,14530,14530,0
|
|
20230830,090700,3207950,14530,14530,14530,14530,1
|
|
20230830,090600,3193420,14500,14510,14510,14500,20
|
|
20230830,090500,2903230,14510,14510,14510,14510,20
|
|
20230830,090400,2613030,14540,14540,14540,14540,0
|
|
20230830,090300,2613030,14540,14540,14540,14540,0
|
|
20230830,090200,2613030,14540,14540,14540,14540,3
|
|
20230830,090100,2569410,14540,14550,14550,14390,55
|
|
20230830,090000,1774800,14790,14790,14790,14790,120
|