640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193700,385753660,15450,15450,15450,15450,293
|
|
20230828,193600,385753660,15450,15450,15450,15450,0
|
|
20230828,193500,385753660,15450,15450,15450,15450,0
|
|
20230828,193400,385753660,15450,15450,15450,15450,0
|
|
20230828,193300,385753660,15450,15450,15450,15450,0
|
|
20230828,193200,385753660,15450,15450,15450,15450,0
|
|
20230828,193100,385753660,15450,15450,15450,15450,0
|
|
20230828,193000,385753660,15450,15450,15450,15450,0
|
|
20230828,192900,385753660,15450,15450,15450,15450,0
|
|
20230828,192800,385753660,15450,15450,15450,15450,0
|
|
20230828,192700,385753660,15450,15450,15450,15450,0
|
|
20230828,192600,385753660,15450,15450,15450,15450,0
|
|
20230828,192500,385753660,15450,15450,15450,15450,0
|
|
20230828,192400,385753660,15450,15450,15450,15450,0
|
|
20230828,192300,385753660,15450,15450,15450,15450,0
|
|
20230828,192200,385753660,15450,15450,15450,15450,0
|
|
20230828,192100,385753660,15450,15450,15450,15450,0
|
|
20230828,192000,385753660,15450,15450,15450,15450,0
|
|
20230828,191900,385753660,15450,15450,15450,15450,0
|
|
20230828,191800,385753660,15450,15450,15450,15450,0
|
|
20230828,191700,385753660,15450,15450,15450,15450,0
|
|
20230828,191600,385753660,15450,15450,15450,15450,0
|
|
20230828,191500,385753660,15450,15450,15450,15450,0
|
|
20230828,191400,385753660,15450,15450,15450,15450,0
|
|
20230828,191300,385753660,15450,15450,15450,15450,0
|
|
20230828,191200,385753660,15450,15450,15450,15450,0
|
|
20230828,191100,385753660,15450,15450,15450,15450,0
|
|
20230828,191000,385753660,15450,15450,15450,15450,0
|
|
20230828,190900,385753660,15450,15450,15450,15450,0
|
|
20230828,190800,385753660,15450,15450,15450,15450,0
|
|
20230828,190700,385753660,15450,15450,15450,15450,293
|
|
20230828,190600,385753660,15450,15450,15450,15450,0
|
|
20230828,190500,385753660,15450,15450,15450,15450,0
|
|
20230828,190400,385753660,15450,15450,15450,15450,0
|
|
20230828,190300,385753660,15450,15450,15450,15450,0
|
|
20230828,190200,385753660,15450,15450,15450,15450,0
|
|
20230828,190100,385753660,15450,15450,15450,15450,0
|
|
20230828,190000,385753660,15450,15450,15450,15450,0
|
|
20230828,185900,385753660,15450,15450,15450,15450,0
|
|
20230828,185800,385753660,15450,15450,15450,15450,0
|
|
20230828,185700,385753660,15450,15450,15450,15450,0
|
|
20230828,185600,385753660,15450,15450,15450,15450,0
|
|
20230828,185500,385753660,15450,15450,15450,15450,0
|
|
20230828,185400,385753660,15450,15450,15450,15450,0
|
|
20230828,185300,385753660,15450,15450,15450,15450,0
|
|
20230828,185200,385753660,15450,15450,15450,15450,0
|
|
20230828,185100,385753660,15450,15450,15450,15450,0
|
|
20230828,185000,385753660,15450,15450,15450,15450,0
|
|
20230828,184900,385753660,15450,15450,15450,15450,0
|
|
20230828,184800,385753660,15450,15450,15450,15450,0
|
|
20230828,184700,385753660,15450,15450,15450,15450,0
|
|
20230828,184600,385753660,15450,15450,15450,15450,0
|
|
20230828,184500,385753660,15450,15450,15450,15450,0
|
|
20230828,184400,385753660,15450,15450,15450,15450,0
|
|
20230828,184300,385753660,15450,15450,15450,15450,0
|
|
20230828,184200,385753660,15450,15450,15450,15450,0
|
|
20230828,184100,385753660,15450,15450,15450,15450,0
|
|
20230828,184000,385753660,15450,15450,15450,15450,0
|
|
20230828,183900,385753660,15450,15450,15450,15450,0
|
|
20230828,183800,385753660,15450,15450,15450,15450,0
|
|
20230828,183700,385753660,15450,15450,15450,15450,293
|
|
20230828,183600,385753660,15450,15450,15450,15450,0
|
|
20230828,183500,385753660,15450,15450,15450,15450,0
|
|
20230828,183400,385753660,15450,15450,15450,15450,0
|
|
20230828,183300,385753660,15450,15450,15450,15450,0
|
|
20230828,183200,385753660,15450,15450,15450,15450,0
|
|
20230828,183100,385753660,15450,15450,15450,15450,0
|
|
20230828,183000,385753660,15450,15450,15450,15450,0
|
|
20230828,182900,385753660,15450,15450,15450,15450,0
|
|
20230828,182800,385753660,15450,15450,15450,15450,0
|
|
20230828,182700,385753660,15450,15450,15450,15450,0
|
|
20230828,182600,385753660,15450,15450,15450,15450,0
|
|
20230828,182500,385753660,15450,15450,15450,15450,0
|
|
20230828,182400,385753660,15450,15450,15450,15450,0
|
|
20230828,182300,385753660,15450,15450,15450,15450,0
|
|
20230828,182200,385753660,15450,15450,15450,15450,0
|
|
20230828,182100,385753660,15450,15450,15450,15450,0
|
|
20230828,182000,385753660,15450,15450,15450,15450,0
|
|
20230828,181900,385753660,15450,15450,15450,15450,0
|
|
20230828,181800,385753660,15450,15450,15450,15450,0
|
|
20230828,181700,385753660,15450,15450,15450,15450,0
|
|
20230828,181600,385753660,15450,15450,15450,15450,0
|
|
20230828,181500,385753660,15450,15450,15450,15450,0
|
|
20230828,181400,385753660,15450,15450,15450,15450,0
|
|
20230828,181300,385753660,15450,15450,15450,15450,0
|
|
20230828,181200,385753660,15450,15450,15450,15450,0
|
|
20230828,181100,385753660,15450,15450,15450,15450,0
|
|
20230828,181000,385753660,15450,15450,15450,15450,0
|
|
20230828,180900,385753660,15450,15450,15450,15450,0
|
|
20230828,180800,385753660,15450,15450,15450,15450,0
|
|
20230828,180700,385753660,15450,15450,15450,15450,293
|
|
20230828,180600,385753660,15450,15450,15450,15450,0
|
|
20230828,180500,385753660,15450,15450,15450,15450,0
|
|
20230828,180400,385753660,15450,15450,15450,15450,0
|
|
20230828,180300,385753660,15450,15450,15450,15450,0
|
|
20230828,180200,385753660,15450,15450,15450,15450,0
|
|
20230828,180100,385753660,15450,15450,15450,15450,0
|
|
20230828,180000,385753660,15450,15450,15450,15450,0
|
|
20230828,175900,385753660,15450,15450,15450,15450,0
|
|
20230828,175800,385753660,15450,15450,15450,15450,0
|
|
20230828,175700,385753660,15450,15450,15450,15450,0
|
|
20230828,175600,385753660,15450,15450,15450,15450,0
|
|
20230828,175500,385753660,15450,15450,15450,15450,0
|
|
20230828,175400,385753660,15450,15450,15450,15450,0
|
|
20230828,175300,385753660,15450,15450,15450,15450,0
|
|
20230828,175200,385753660,15450,15450,15450,15450,0
|
|
20230828,175100,385753660,15450,15450,15450,15450,0
|
|
20230828,175000,385753660,15450,15450,15450,15450,0
|
|
20230828,174900,385753660,15450,15450,15450,15450,0
|
|
20230828,174800,385753660,15450,15450,15450,15450,0
|
|
20230828,174700,385753660,15450,15450,15450,15450,0
|
|
20230828,174600,385753660,15450,15450,15450,15450,0
|
|
20230828,174500,385753660,15450,15450,15450,15450,0
|
|
20230828,174400,385753660,15450,15450,15450,15450,0
|
|
20230828,174300,385753660,15450,15450,15450,15450,0
|
|
20230828,174200,385753660,15450,15450,15450,15450,0
|
|
20230828,174100,385753660,15450,15450,15450,15450,0
|
|
20230828,174000,385753660,15450,15450,15450,15450,0
|
|
20230828,173900,385753660,15450,15450,15450,15450,0
|
|
20230828,173800,385753660,15450,15450,15450,15450,0
|
|
20230828,173700,385753660,15450,15450,15450,15450,293
|
|
20230828,173600,385753660,15450,15450,15450,15450,0
|
|
20230828,173500,385753660,15450,15450,15450,15450,0
|
|
20230828,173400,385753660,15450,15450,15450,15450,0
|
|
20230828,173300,385753660,15450,15450,15450,15450,0
|
|
20230828,173200,385753660,15450,15450,15450,15450,0
|
|
20230828,173100,385753660,15450,15450,15450,15450,0
|
|
20230828,173000,385753660,15450,15450,15450,15450,0
|
|
20230828,172900,385753660,15450,15450,15450,15450,0
|
|
20230828,172800,385753660,15450,15450,15450,15450,0
|
|
20230828,172700,385753660,15450,15450,15450,15450,0
|
|
20230828,172600,385753660,15450,15450,15450,15450,0
|
|
20230828,172500,385753660,15450,15450,15450,15450,0
|
|
20230828,172400,385753660,15450,15450,15450,15450,0
|
|
20230828,172300,385753660,15450,15450,15450,15450,0
|
|
20230828,172200,385753660,15450,15450,15450,15450,0
|
|
20230828,172100,385753660,15450,15450,15450,15450,0
|
|
20230828,172000,385753660,15450,15450,15450,15450,0
|
|
20230828,171900,385753660,15450,15450,15450,15450,0
|
|
20230828,171800,385753660,15450,15450,15450,15450,0
|
|
20230828,171700,385753660,15450,15450,15450,15450,0
|
|
20230828,171600,385753660,15450,15450,15450,15450,0
|
|
20230828,171500,385753660,15450,15450,15450,15450,0
|
|
20230828,171400,385753660,15450,15450,15450,15450,0
|
|
20230828,171300,385753660,15450,15450,15450,15450,0
|
|
20230828,171200,385753660,15450,15450,15450,15450,0
|
|
20230828,171100,385753660,15450,15450,15450,15450,0
|
|
20230828,171000,385753660,15450,15450,15450,15450,0
|
|
20230828,170900,385753660,15450,15450,15450,15450,0
|
|
20230828,170800,385753660,15450,15450,15450,15450,0
|
|
20230828,170700,385753660,15450,15450,15450,15450,293
|
|
20230828,170600,385753660,15450,15450,15450,15450,0
|
|
20230828,170500,385753660,15450,15450,15450,15450,0
|
|
20230828,170400,385753660,15450,15450,15450,15450,0
|
|
20230828,170300,385753660,15450,15450,15450,15450,0
|
|
20230828,170200,385753660,15450,15450,15450,15450,0
|
|
20230828,170100,385753660,15450,15450,15450,15450,0
|
|
20230828,170000,385753660,15450,15450,15450,15450,0
|
|
20230828,165900,385753660,15450,15450,15450,15450,0
|
|
20230828,165800,385753660,15450,15450,15450,15450,0
|
|
20230828,165700,385753660,15450,15450,15450,15450,0
|
|
20230828,165600,385753660,15450,15450,15450,15450,0
|
|
20230828,165500,385753660,15450,15450,15450,15450,0
|
|
20230828,165400,385753660,15450,15450,15450,15450,0
|
|
20230828,165300,385753660,15450,15450,15450,15450,0
|
|
20230828,165200,385753660,15450,15450,15450,15450,0
|
|
20230828,165100,385753660,15450,15450,15450,15450,0
|
|
20230828,165000,385753660,15450,15450,15450,15450,0
|
|
20230828,164900,385753660,15450,15450,15450,15450,0
|
|
20230828,164800,385753660,15450,15450,15450,15450,0
|
|
20230828,164700,385753660,15450,15450,15450,15450,0
|
|
20230828,164600,385753660,15450,15450,15450,15450,0
|
|
20230828,164500,385753660,15450,15450,15450,15450,0
|
|
20230828,164400,385753660,15450,15450,15450,15450,0
|
|
20230828,164300,385753660,15450,15450,15450,15450,0
|
|
20230828,164200,385753660,15450,15450,15450,15450,0
|
|
20230828,164100,385753660,15450,15450,15450,15450,0
|
|
20230828,164000,385753660,15450,15450,15450,15450,0
|
|
20230828,163900,385753660,15450,15450,15450,15450,0
|
|
20230828,163800,385753660,15450,15450,15450,15450,0
|
|
20230828,163700,385753660,15450,15450,15450,15450,293
|
|
20230828,163600,385753660,15450,15450,15450,15450,0
|
|
20230828,163500,385753660,15450,15450,15450,15450,0
|
|
20230828,163400,385753660,15450,15450,15450,15450,0
|
|
20230828,163300,385753660,15450,15450,15450,15450,0
|
|
20230828,163200,385753660,15450,15450,15450,15450,0
|
|
20230828,163100,385753660,15450,15450,15450,15450,0
|
|
20230828,163000,385753660,15450,15450,15450,15450,0
|
|
20230828,162900,385753660,15450,15450,15450,15450,0
|
|
20230828,162800,385753660,15450,15450,15450,15450,0
|
|
20230828,162700,385753660,15450,15450,15450,15450,0
|
|
20230828,162600,385753660,15450,15450,15450,15450,0
|
|
20230828,162500,385753660,15450,15450,15450,15450,0
|
|
20230828,162400,385753660,15450,15450,15450,15450,0
|
|
20230828,162300,385753660,15450,15450,15450,15450,0
|
|
20230828,162200,385753660,15450,15450,15450,15450,0
|
|
20230828,162100,385753660,15450,15450,15450,15450,0
|
|
20230828,162000,385753660,15450,15450,15450,15450,0
|
|
20230828,161900,385753660,15450,15450,15450,15450,0
|
|
20230828,161800,385753660,15450,15450,15450,15450,0
|
|
20230828,161700,385753660,15450,15450,15450,15450,0
|
|
20230828,161600,385753660,15450,15450,15450,15450,0
|
|
20230828,161500,385753660,15450,15450,15450,15450,0
|
|
20230828,161400,385753660,15450,15450,15450,15450,0
|
|
20230828,161300,385753660,15450,15450,15450,15450,0
|
|
20230828,161200,385753660,15450,15450,15450,15450,0
|
|
20230828,161100,385753660,15450,15450,15450,15450,0
|
|
20230828,161000,385753660,15450,15450,15450,15450,0
|
|
20230828,160900,385753660,15450,15450,15450,15450,0
|
|
20230828,160800,385753660,15450,15450,15450,15450,0
|
|
20230828,160700,385753660,15450,15450,15450,15450,293
|
|
20230828,160600,385753660,15450,15450,15450,15450,0
|
|
20230828,160500,385753660,15450,15450,15450,15450,0
|
|
20230828,160400,385753660,15450,15450,15450,15450,0
|
|
20230828,160300,385753660,15450,15450,15450,15450,0
|
|
20230828,160200,385753660,15450,15450,15450,15450,0
|
|
20230828,160100,385753660,15450,15450,15450,15450,0
|
|
20230828,160000,385753660,15450,15450,15450,15450,0
|
|
20230828,155900,385753660,15450,15450,15450,15450,0
|
|
20230828,155800,385753660,15450,15450,15450,15450,0
|
|
20230828,155700,385753660,15450,15450,15450,15450,0
|
|
20230828,155600,385753660,15450,15450,15450,15450,0
|
|
20230828,155500,385753660,15450,15450,15450,15450,0
|
|
20230828,155400,385753660,15450,15450,15450,15450,0
|
|
20230828,155300,385753660,15450,15450,15450,15450,0
|
|
20230828,155200,385753660,15450,15450,15450,15450,0
|
|
20230828,155100,385753660,15450,15450,15450,15450,0
|
|
20230828,155000,385753660,15450,15450,15450,15450,0
|
|
20230828,154900,385753660,15450,15450,15450,15450,0
|
|
20230828,154800,385753660,15450,15450,15450,15450,0
|
|
20230828,154700,385753660,15450,15450,15450,15450,0
|
|
20230828,154600,385753660,15450,15450,15450,15450,0
|
|
20230828,154500,385753660,15450,15450,15450,15450,0
|
|
20230828,154400,385753660,15450,15450,15450,15450,0
|
|
20230828,154300,385753660,15450,15450,15450,15450,0
|
|
20230828,154200,385753660,15450,15450,15450,15450,0
|
|
20230828,154100,385753660,15450,15450,15450,15450,0
|
|
20230828,154000,385753660,15450,15450,15450,15450,0
|
|
20230828,153900,385753660,15450,15450,15450,15450,0
|
|
20230828,153800,385753660,15450,15450,15450,15450,0
|
|
20230828,153700,385753660,15450,15450,15450,15450,293
|
|
20230828,153600,385753660,15450,15450,15450,15450,0
|
|
20230828,153500,385753660,15450,15450,15450,15450,0
|
|
20230828,153400,385753660,15450,15450,15450,15450,0
|
|
20230828,153300,385753660,15450,15450,15450,15450,0
|
|
20230828,153200,385753660,15450,15450,15450,15450,0
|
|
20230828,153100,385753660,15450,15450,15450,15450,0
|
|
20230828,153000,385753660,15450,15450,15450,15450,293
|
|
20230828,152900,381226810,15410,15410,15410,15410,0
|
|
20230828,152800,381226810,15410,15410,15410,15410,0
|
|
20230828,152700,381226810,15410,15410,15410,15410,0
|
|
20230828,152600,381226810,15410,15410,15410,15410,0
|
|
20230828,152500,381226810,15410,15410,15410,15410,0
|
|
20230828,152400,381226810,15410,15410,15410,15410,0
|
|
20230828,152300,381226810,15410,15410,15410,15410,0
|
|
20230828,152200,381226810,15410,15410,15410,15410,0
|
|
20230828,152100,381226810,15410,15410,15410,15410,0
|
|
20230828,152000,381226810,15410,15410,15410,15410,0
|
|
20230828,151900,381226810,15410,15410,15410,15410,12
|
|
20230828,151800,381041890,15410,15410,15410,15410,9
|
|
20230828,151700,380903200,15410,15410,15410,15410,4
|
|
20230828,151600,380841560,15450,15450,15450,15450,0
|
|
20230828,151500,380841560,15450,15450,15450,15450,26
|
|
20230828,151400,380439860,15450,15450,15450,15450,0
|
|
20230828,151300,380439860,15450,15450,15450,15450,45
|
|
20230828,151200,379744610,15450,15450,15450,15450,215
|
|
20230828,151100,376422860,15450,15450,15450,15450,0
|
|
20230828,151000,376422860,15450,15410,15450,15410,71
|
|
20230828,150900,375325950,15450,15430,15450,15430,106
|
|
20230828,150800,373689090,15410,15370,15410,15370,623
|
|
20230828,150700,364092820,15370,15370,15370,15370,0
|
|
20230828,150600,364092820,15370,15390,15390,15370,690
|
|
20230828,150500,353483100,15430,15430,15430,15430,2
|
|
20230828,150400,353452240,15430,15430,15430,15430,0
|
|
20230828,150300,353452240,15430,15430,15430,15430,5
|
|
20230828,150200,353375090,15430,15390,15430,15390,2
|
|
20230828,150100,353344270,15390,15380,15390,15380,4
|
|
20230828,150000,353282720,15380,15380,15390,15380,59
|
|
20230828,145900,352375150,15390,15420,15420,15390,16
|
|
20230828,145800,352128490,15490,15390,15490,15380,260
|
|
20230828,145700,348109540,15390,15390,15390,15390,37
|
|
20230828,145600,347540110,15390,15390,15390,15390,37
|
|
20230828,145500,346970680,15400,15390,15400,15390,39
|
|
20230828,145400,346370440,15390,15390,15390,15390,36
|
|
20230828,145300,345816400,15390,15390,15390,15380,38
|
|
20230828,145200,345231590,15390,15390,15390,15390,68
|
|
20230828,145100,344185070,15390,15360,15400,15360,16
|
|
20230828,145000,343938850,15360,15350,15360,15350,46
|
|
20230828,144900,343232650,15350,15350,15350,15350,71
|
|
20230828,144800,342142800,15350,15360,15360,15350,2
|
|
20230828,144700,342112090,15360,15360,15360,15350,37
|
|
20230828,144600,341543780,15360,15360,15360,15360,54
|
|
20230828,144500,340714340,15350,15350,15350,15350,79
|
|
20230828,144400,339501690,15360,15350,15360,15350,41
|
|
20230828,144300,338872320,15350,15360,15360,15350,51
|
|
20230828,144200,338089460,15370,15370,15370,15350,43
|
|
20230828,144100,337429110,15370,15360,15370,15360,66
|
|
20230828,144000,336415060,15360,15360,15360,15360,37
|
|
20230828,143900,335846740,15360,15370,15370,15350,44
|
|
20230828,143800,335171220,15370,15350,15370,15350,40
|
|
20230828,143700,334557150,15350,15350,15350,15350,37
|
|
20230828,143600,333989200,15360,15370,15370,15360,38
|
|
20230828,143500,333405450,15370,15370,15370,15370,36
|
|
20230828,143400,332852130,15370,15360,15370,15360,37
|
|
20230828,143300,332283800,15360,15340,15360,15340,74
|
|
20230828,143200,331147900,15350,15350,15360,15350,3
|
|
20230828,143100,331101840,15350,15330,15350,15320,1063
|
|
20230828,143000,314806040,15340,15330,15340,15330,49
|
|
20230828,142900,314054740,15330,15330,15330,15330,39
|
|
20230828,142800,313456870,15330,15330,15330,15330,1
|
|
20230828,142700,313441540,15330,15330,15330,15320,74
|
|
20230828,142600,312307130,15340,15340,15340,15340,1
|
|
20230828,142500,312291790,15330,15330,15330,15330,71
|
|
20230828,142400,311203360,15330,15340,15340,15320,119
|
|
20230828,142300,309379010,15350,15350,15350,15350,37
|
|
20230828,142200,308811060,15360,15350,15360,15350,39
|
|
20230828,142100,308212390,15350,15360,15360,15350,37
|
|
20230828,142000,307644240,15360,15350,15360,15350,38
|
|
20230828,141900,307060920,15360,15350,15360,15350,102
|
|
20230828,141800,305495180,15350,15350,15350,15350,37
|
|
20230828,141700,304927230,15350,15350,15350,15350,48
|
|
20230828,141600,304190430,15350,15350,15350,15350,36
|
|
20230828,141500,303637830,15350,15360,15360,15350,38
|
|
20230828,141400,303054490,15360,15360,15360,15360,38
|
|
20230828,141300,302470810,15360,15360,15360,15360,39
|
|
20230828,141200,301871770,15360,15360,15360,15360,73
|
|
20230828,141100,300750490,15360,15370,15370,15360,39
|
|
20230828,141000,300151330,15370,15380,15380,15370,56
|
|
20230828,140900,299290060,15380,15380,15380,15380,37
|
|
20230828,140800,298721000,15380,15380,15380,15380,38
|
|
20230828,140700,298136560,15380,15380,15380,15380,38
|
|
20230828,140600,297552120,15380,15390,15390,15380,74
|
|
20230828,140500,296413990,15390,15380,15390,15380,38
|
|
20230828,140400,295829540,15380,15380,15380,15380,85
|
|
20230828,140300,294522240,15380,15380,15380,15380,37
|
|
20230828,140200,293953180,15380,15380,15380,15380,73
|
|
20230828,140100,292830440,15390,15390,15400,15390,15
|
|
20230828,140000,292599470,15380,15380,15380,15380,37
|
|
20230828,135900,292030410,15380,15380,15380,15380,38
|
|
20230828,135800,291445970,15380,15380,15380,15380,74
|
|
20230828,135700,290307850,15380,15380,15380,15380,1
|
|
20230828,135600,290292470,15390,15390,15390,15390,59
|
|
20230828,135500,289384460,15390,15390,15390,15390,38
|
|
20230828,135400,288799640,15390,15390,15390,15390,37
|
|
20230828,135300,288230210,15390,15390,15390,15390,38
|
|
20230828,135200,287645390,15390,15390,15400,15390,74
|
|
20230828,135100,286506450,15400,15390,15400,15390,39
|
|
20230828,135000,285906210,15390,15390,15400,15390,72
|
|
20230828,134900,284797930,15400,15400,15410,15400,18
|
|
20230828,134800,284520580,15390,15390,15390,15390,36
|
|
20230828,134700,283966540,15390,15400,15400,15390,39
|
|
20230828,134600,283366320,15390,15390,15390,15390,37
|
|
20230828,134500,282796890,15390,15390,15390,15390,37
|
|
20230828,134400,282227460,15390,15400,15400,15390,37
|
|
20230828,134300,281657940,15390,15390,15400,15390,42
|
|
20230828,134200,281011460,15390,15400,15400,15390,83
|
|
20230828,134100,279733280,15400,15410,15410,15400,37
|
|
20230828,134000,279163370,15410,15400,15420,15400,7
|
|
20230828,133900,279055470,15400,15400,15400,15400,37
|
|
20230828,133800,278485670,15400,15400,15400,15400,74
|
|
20230828,133700,277346070,15400,15400,15400,15400,37
|
|
20230828,133600,276776270,15400,15410,15410,15400,38
|
|
20230828,133500,276191000,15410,15410,15410,15410,36
|
|
20230828,133400,275636240,15410,15410,15410,15410,36
|
|
20230828,133300,275081480,15410,15410,15410,15410,60
|
|
20230828,133200,274156880,15420,15430,15430,15420,14
|
|
20230828,133100,273940870,15430,15430,15430,15430,58
|
|
20230828,133000,273045930,15440,15430,15440,15430,17
|
|
20230828,132900,272783460,15440,15440,15440,15440,64
|
|
20230828,132800,271795300,15440,15450,15450,15440,87
|
|
20230828,132700,270451160,15450,15460,15460,15450,93
|
|
20230828,132600,269013390,15470,15470,15470,15470,70
|
|
20230828,132500,267930490,15480,15480,15480,15480,21
|
|
20230828,132400,267605410,15470,15470,15470,15470,8
|
|
20230828,132300,267481650,15470,15460,15470,15460,15
|
|
20230828,132200,267249650,15460,15460,15460,15460,5
|
|
20230828,132100,267172350,15470,15470,15470,15470,0
|
|
20230828,132000,267172350,15470,15460,15470,15460,36
|
|
20230828,131900,266615590,15460,15460,15460,15460,8
|
|
20230828,131800,266491910,15470,15470,15470,15470,1
|
|
20230828,131700,266476440,15480,15480,15480,15480,0
|
|
20230828,131600,266476440,15480,15480,15480,15480,101
|
|
20230828,131500,264912960,15480,15480,15480,15480,5
|
|
20230828,131400,264835560,15480,15480,15480,15480,0
|
|
20230828,131300,264835560,15480,15480,15480,15480,105
|
|
20230828,131200,263210160,15480,15480,15480,15480,5
|
|
20230828,131100,263132760,15480,15480,15480,15480,5
|
|
20230828,131000,263055360,15480,15480,15480,15480,0
|
|
20230828,130900,263055360,15480,15480,15480,15480,5
|
|
20230828,130800,262977960,15480,15480,15480,15480,28
|
|
20230828,130700,262544520,15480,15480,15480,15480,1
|
|
20230828,130600,262529040,15480,15480,15480,15480,1
|
|
20230828,130500,262513560,15480,15480,15480,15480,0
|
|
20230828,130400,262513560,15480,15460,15480,15460,119
|
|
20230828,130300,260672820,15450,15450,15450,15450,0
|
|
20230828,130200,260672820,15450,15450,15450,15450,1
|
|
20230828,130100,260657370,15450,15450,15450,15450,4
|
|
20230828,130000,260595570,15460,15460,15460,15460,6
|
|
20230828,125900,260502810,15460,15460,15460,15460,50
|
|
20230828,125800,259729810,15460,15460,15460,15460,0
|
|
20230828,125700,259729810,15460,15460,15460,15460,0
|
|
20230828,125600,259729810,15460,15460,15460,15460,0
|
|
20230828,125500,259729810,15460,15460,15460,15460,0
|
|
20230828,125400,259729810,15460,15460,15460,15460,0
|
|
20230828,125300,259729810,15460,15460,15460,15460,32
|
|
20230828,125200,259235090,15450,15450,15450,15450,1
|
|
20230828,125100,259219640,15460,15460,15460,15460,7
|
|
20230828,125000,259111420,15450,15450,15450,15450,0
|
|
20230828,124900,259111420,15450,15450,15450,15450,0
|
|
20230828,124800,259111420,15450,15450,15450,15450,2
|
|
20230828,124700,259080520,15480,15480,15480,15480,10
|
|
20230828,124600,258925720,15480,15480,15480,15480,10
|
|
20230828,124500,258770920,15480,15470,15480,15470,25
|
|
20230828,124400,258383970,15470,15460,15470,15460,197
|
|
20230828,124300,255338250,15450,15450,15450,15450,1
|
|
20230828,124200,255322800,15460,15460,15460,15460,0
|
|
20230828,124100,255322800,15460,15440,15460,15430,78
|
|
20230828,124000,254118450,15460,15460,15460,15460,0
|
|
20230828,123900,254118450,15460,15460,15460,15460,0
|
|
20230828,123800,254118450,15460,15460,15460,15460,1
|
|
20230828,123700,254102990,15460,15460,15460,15460,0
|
|
20230828,123600,254102990,15460,15460,15460,15460,10
|
|
20230828,123500,253948390,15450,15450,15450,15450,0
|
|
20230828,123400,253948390,15450,15460,15460,15450,40
|
|
20230828,123300,253330010,15450,15450,15450,15450,0
|
|
20230828,123200,253330010,15450,15450,15450,15450,0
|
|
20230828,123100,253330010,15450,15460,15460,15450,5
|
|
20230828,123000,253252720,15470,15470,15470,15470,7
|
|
20230828,122900,253144430,15480,15480,15480,15480,0
|
|
20230828,122800,253144430,15480,15480,15480,15480,0
|
|
20230828,122700,253144430,15480,15480,15480,15480,0
|
|
20230828,122600,253144430,15480,15460,15480,15460,108
|
|
20230828,122500,251474730,15440,15440,15440,15440,0
|
|
20230828,122400,251474730,15440,15440,15440,15440,0
|
|
20230828,122300,251474730,15440,15440,15440,15440,3
|
|
20230828,122200,251428410,15440,15440,15440,15440,7
|
|
20230828,122100,251320330,15460,15460,15460,15460,0
|
|
20230828,122000,251320330,15460,15460,15460,15460,0
|
|
20230828,121900,251320330,15460,15460,15460,15460,0
|
|
20230828,121800,251320330,15460,15460,15460,15460,0
|
|
20230828,121700,251320330,15460,15460,15460,15460,0
|
|
20230828,121600,251320330,15460,15460,15460,15460,0
|
|
20230828,121500,251320330,15460,15460,15460,15460,85
|
|
20230828,121400,250006230,15420,15420,15420,15420,0
|
|
20230828,121300,250006230,15420,15420,15420,15420,0
|
|
20230828,121200,250006230,15420,15460,15460,15420,217
|
|
20230828,121100,246655510,15460,15460,15460,15460,10
|
|
20230828,121000,246500910,15460,15460,15460,15460,0
|
|
20230828,120900,246500910,15460,15460,15460,15460,5
|
|
20230828,120800,246423610,15480,15480,15480,15480,0
|
|
20230828,120700,246423610,15480,15480,15480,15480,0
|
|
20230828,120600,246423610,15480,15480,15480,15480,0
|
|
20230828,120500,246423610,15480,15480,15480,15480,2
|
|
20230828,120400,246392650,15480,15480,15480,15480,104
|
|
20230828,120300,244782730,15480,15480,15480,15480,0
|
|
20230828,120200,244782730,15480,15450,15480,15450,163
|
|
20230828,120100,242263600,15450,15460,15460,15450,17
|
|
20230828,120000,242000940,15460,15460,15460,15460,0
|
|
20230828,115900,242000940,15460,15460,15460,15460,18
|
|
20230828,115800,241722660,15460,15460,15460,15460,5
|
|
20230828,115700,241645360,15470,15470,15470,15470,0
|
|
20230828,115600,241645360,15470,15470,15470,15470,0
|
|
20230828,115500,241645360,15470,15470,15470,15470,3
|
|
20230828,115400,241598950,15480,15480,15480,15480,0
|
|
20230828,115300,241598950,15480,15460,15480,15460,105
|
|
20230828,115200,239974990,15460,15460,15460,15460,0
|
|
20230828,115100,239974990,15460,15450,15460,15450,211
|
|
20230828,115000,236714540,15450,15450,15450,15450,125
|
|
20230828,114900,234783290,15450,15450,15450,15450,0
|
|
20230828,114800,234783290,15450,15450,15450,15450,1
|
|
20230828,114700,234767840,15450,15450,15450,15450,0
|
|
20230828,114600,234767840,15450,15450,15450,15450,11
|
|
20230828,114500,234597890,15450,15450,15450,15450,0
|
|
20230828,114400,234597890,15450,15450,15450,15450,10
|
|
20230828,114300,234443390,15450,15450,15450,15450,5
|
|
20230828,114200,234366140,15450,15450,15450,15450,5
|
|
20230828,114100,234288890,15460,15450,15460,15450,28
|
|
20230828,114000,233856210,15450,15450,15450,15450,30
|
|
20230828,113900,233392710,15460,15470,15470,15460,14
|
|
20230828,113800,233176210,15470,15470,15470,15470,0
|
|
20230828,113700,233176210,15470,15470,15470,15470,0
|
|
20230828,113600,233176210,15470,15470,15470,15470,100
|
|
20230828,113500,231629210,15470,15470,15470,15470,5
|
|
20230828,113400,231551860,15470,15460,15470,15460,47
|
|
20230828,113300,230824880,15460,15460,15460,15460,0
|
|
20230828,113200,230824880,15460,15460,15460,15460,10
|
|
20230828,113100,230670280,15460,15460,15460,15460,10
|
|
20230828,113000,230515680,15460,15460,15460,15460,3
|
|
20230828,112900,230469300,15460,15460,15460,15460,2
|
|
20230828,112800,230438380,15470,15470,15470,15470,0
|
|
20230828,112700,230438380,15470,15470,15470,15470,0
|
|
20230828,112600,230438380,15470,15470,15470,15470,0
|
|
20230828,112500,230438380,15470,15470,15470,15470,0
|
|
20230828,112400,230438380,15470,15460,15470,15460,74
|
|
20230828,112300,229294320,15450,15460,15460,15450,17
|
|
20230828,112200,229031640,15450,15450,15450,15450,0
|
|
20230828,112100,229031640,15450,15450,15450,15450,34
|
|
20230828,112000,228506340,15460,15460,15460,15460,0
|
|
20230828,111900,228506340,15460,15460,15460,15460,1
|
|
20230828,111800,228490880,15460,15460,15460,15460,0
|
|
20230828,111700,228490880,15460,15460,15460,15460,0
|
|
20230828,111600,228490880,15460,15460,15460,15460,0
|
|
20230828,111500,228490880,15460,15460,15460,15460,15
|
|
20230828,111400,228258980,15450,15450,15450,15450,1
|
|
20230828,111300,228243530,15450,15460,15460,15450,127
|
|
20230828,111200,226280230,15460,15470,15470,15460,33
|
|
20230828,111100,225770040,15470,15460,15470,15460,41
|
|
20230828,111000,225136100,15470,15470,15470,15470,0
|
|
20230828,110900,225136100,15470,15470,15470,15470,19
|
|
20230828,110800,224842170,15470,15470,15470,15470,1
|
|
20230828,110700,224826700,15480,15480,15480,15480,2
|
|
20230828,110600,224795740,15480,15480,15480,15480,5
|
|
20230828,110500,224718340,15490,15490,15490,15490,4
|
|
20230828,110400,224656380,15490,15490,15490,15490,0
|
|
20230828,110300,224656380,15490,15490,15490,15490,69
|
|
20230828,110200,223587570,15490,15490,15490,15490,5
|
|
20230828,110100,223510120,15500,15490,15500,15490,18
|
|
20230828,110000,223231220,15490,15490,15490,15490,0
|
|
20230828,105900,223231220,15490,15490,15490,15490,20
|
|
20230828,105800,222921420,15490,15490,15490,15490,10
|
|
20230828,105700,222766520,15500,15500,15500,15500,19
|
|
20230828,105600,222472020,15490,15490,15490,15490,5
|
|
20230828,105500,222394570,15500,15500,15500,15500,2
|
|
20230828,105400,222363570,15510,15510,15510,15510,1
|
|
20230828,105300,222348060,15510,15510,15510,15510,0
|
|
20230828,105200,222348060,15510,15510,15510,15510,20
|
|
20230828,105100,222037860,15520,15520,15520,15520,9
|
|
20230828,105000,221898180,15520,15520,15520,15520,176
|
|
20230828,104900,219166660,15520,15520,15520,15520,0
|
|
20230828,104800,219166660,15520,15490,15520,15490,598
|
|
20230828,104700,209889250,15490,15490,15490,15490,0
|
|
20230828,104600,209889250,15490,15490,15490,15490,10
|
|
20230828,104500,209734350,15490,15490,15490,15490,14
|
|
20230828,104400,209517490,15490,15500,15500,15490,1514
|
|
20230828,104300,186050510,15500,15500,15500,15500,50
|
|
20230828,104200,185275510,15520,15520,15520,15520,3
|
|
20230828,104100,185228950,15520,15520,15520,15520,10
|
|
20230828,104000,185073750,15520,15520,15520,15520,153
|
|
20230828,103900,182699190,15520,15500,15520,15500,185
|
|
20230828,103800,179829720,15500,15500,15500,15500,27
|
|
20230828,103700,179411220,15500,15500,15500,15500,0
|
|
20230828,103600,179411220,15500,15510,15510,15500,13
|
|
20230828,103500,179209640,15500,15500,15500,15500,73
|
|
20230828,103400,178078140,15500,15500,15500,15500,0
|
|
20230828,103300,178078140,15500,15500,15500,15500,15
|
|
20230828,103200,177845640,15500,15500,15500,15500,5
|
|
20230828,103100,177768140,15510,15500,15510,15500,70
|
|
20230828,103000,176682990,15500,15500,15500,15500,58
|
|
20230828,102900,175783990,15500,15510,15510,15500,411
|
|
20230828,102800,169413430,15520,15500,15520,15500,32
|
|
20230828,102700,168917110,15510,15510,15510,15510,6
|
|
20230828,102600,168824050,15510,15510,15510,15510,171
|
|
20230828,102500,166171840,15510,15510,15510,15510,55
|
|
20230828,102400,165318790,15510,15510,15510,15510,2
|
|
20230828,102300,165287770,15510,15510,15510,15510,43
|
|
20230828,102200,164620840,15520,15520,15520,15510,198
|
|
20230828,102100,161547890,15510,15500,15510,15500,71
|
|
20230828,102000,160446730,15500,15500,15500,15500,1
|
|
20230828,101900,160431230,15520,15500,15520,15500,151
|
|
20230828,101800,158090490,15500,15470,15500,15470,541
|
|
20230828,101700,149715170,15480,15480,15480,15480,4
|
|
20230828,101600,149653250,15480,15470,15480,15470,31
|
|
20230828,101500,149173420,15480,15480,15480,15480,1
|
|
20230828,101400,149157940,15480,15480,15480,15480,26
|
|
20230828,101300,148755460,15490,15490,15490,15490,20
|
|
20230828,101200,148445660,15490,15490,15490,15490,0
|
|
20230828,101100,148445660,15490,15490,15490,15490,28
|
|
20230828,101000,148011940,15490,15500,15500,15490,95
|
|
20230828,100900,146540100,15500,15500,15510,15490,10
|
|
20230828,100800,146385110,15510,15490,15510,15490,479
|
|
20230828,100700,138960570,15500,15480,15500,15480,202
|
|
20230828,100600,135831740,15470,15480,15480,15470,34
|
|
20230828,100500,135305640,15490,15470,15490,15470,149
|
|
20230828,100400,133000330,15450,15450,15450,15450,85
|
|
20230828,100300,131687080,15450,15450,15450,15450,7
|
|
20230828,100200,131578930,15480,15410,15480,15410,841
|
|
20230828,100100,118597280,15410,15420,15420,15410,4
|
|
20230828,100000,118535630,15420,15360,15430,15360,667
|
|
20230828,095900,108278850,15360,15350,15360,15340,152
|
|
20230828,095800,105945440,15350,15350,15350,15350,0
|
|
20230828,095700,105945440,15350,15350,15350,15350,0
|
|
20230828,095600,105945440,15350,15350,15350,15350,5
|
|
20230828,095500,105868690,15350,15350,15350,15350,0
|
|
20230828,095400,105868690,15350,15350,15350,15350,0
|
|
20230828,095300,105868690,15350,15350,15350,15350,6
|
|
20230828,095200,105776590,15360,15370,15370,15360,16
|
|
20230828,095100,105530780,15370,15370,15370,15370,9
|
|
20230828,095000,105392450,15370,15370,15370,15370,19
|
|
20230828,094900,105100420,15370,15370,15370,15370,30
|
|
20230828,094800,104639320,15370,15370,15370,15370,0
|
|
20230828,094700,104639320,15370,15370,15380,15370,30
|
|
20230828,094600,104178180,15370,15380,15380,15370,30
|
|
20230828,094500,103717030,15380,15380,15380,15370,51
|
|
20230828,094400,102932810,15380,15380,15380,15380,53
|
|
20230828,094300,102117670,15380,15350,15380,15350,41
|
|
20230828,094200,101487270,15350,15340,15350,15330,23
|
|
20230828,094100,101134640,15340,15220,15340,15220,1432
|
|
20230828,094000,79282730,15220,15220,15220,15220,100
|
|
20230828,093900,77760730,15220,15210,15220,15210,81
|
|
20230828,093800,76528240,15210,15210,15210,15210,2
|
|
20230828,093700,76497820,15200,15200,15200,15200,0
|
|
20230828,093600,76497820,15200,15200,15200,15200,0
|
|
20230828,093500,76497820,15200,15200,15200,15200,0
|
|
20230828,093400,76497820,15200,15200,15200,15200,0
|
|
20230828,093300,76497820,15200,15180,15200,15180,97
|
|
20230828,093200,75024830,15170,15170,15170,15170,294
|
|
20230828,093100,70564850,15170,15170,15170,15170,0
|
|
20230828,093000,70564850,15170,15170,15170,15170,0
|
|
20230828,092900,70564850,15170,15170,15170,15170,0
|
|
20230828,092800,70564850,15170,15160,15170,15160,396
|
|
20230828,092700,64559860,15120,15120,15120,15120,0
|
|
20230828,092600,64559860,15120,15130,15170,15120,1450
|
|
20230828,092500,42633450,15120,15150,15150,15120,317
|
|
20230828,092400,37840380,15110,15110,15110,15110,0
|
|
20230828,092300,37840380,15110,15170,15170,15110,327
|
|
20230828,092200,32898810,15190,15190,15190,15190,0
|
|
20230828,092100,32898810,15190,15190,15190,15190,0
|
|
20230828,092000,32898810,15190,15190,15190,15190,1
|
|
20230828,091900,32883620,15060,15110,15110,15060,800
|
|
20230828,091800,20835140,15110,15110,15110,15110,11
|
|
20230828,091700,20668930,15090,15090,15100,15090,96
|
|
20230828,091600,19220220,15090,15110,15110,15070,613
|
|
20230828,091500,9979260,15120,15140,15140,15120,9
|
|
20230828,091400,9843020,15160,15160,15160,15160,0
|
|
20230828,091300,9843020,15160,15170,15170,15160,2
|
|
20230828,091200,9812690,15110,15150,15150,15110,200
|
|
20230828,091100,6789650,15150,15140,15150,15140,21
|
|
20230828,091000,6471690,15140,15140,15140,15140,0
|
|
20230828,090900,6471690,15140,15140,15140,15140,0
|
|
20230828,090800,6471690,15140,15140,15140,15140,150
|
|
20230828,090700,4200690,15070,15070,15070,15070,64
|
|
20230828,090600,3236210,15070,15070,15070,15070,0
|
|
20230828,090500,3236210,15070,15070,15070,15070,0
|
|
20230828,090400,3236210,15070,15070,15070,15070,0
|
|
20230828,090300,3236210,15070,15070,15070,15070,0
|
|
20230828,090200,3236210,15070,15070,15070,15070,1
|
|
20230828,090100,3221140,15070,15080,15080,15070,128
|
|
20230828,090000,1292000,15200,15200,15200,15200,85
|