645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194200,625788200,18360,18360,18360,18360,131
|
|
20230828,194100,625788200,18360,18360,18360,18360,0
|
|
20230828,194000,625788200,18360,18360,18360,18360,0
|
|
20230828,193900,625788200,18360,18360,18360,18360,0
|
|
20230828,193800,625788200,18360,18360,18360,18360,0
|
|
20230828,193700,625788200,18360,18360,18360,18360,0
|
|
20230828,193600,625788200,18360,18360,18360,18360,0
|
|
20230828,193500,625788200,18360,18360,18360,18360,0
|
|
20230828,193400,625788200,18360,18360,18360,18360,0
|
|
20230828,193300,625788200,18360,18360,18360,18360,0
|
|
20230828,193200,625788200,18360,18360,18360,18360,0
|
|
20230828,193100,625788200,18360,18360,18360,18360,0
|
|
20230828,193000,625788200,18360,18360,18360,18360,0
|
|
20230828,192900,625788200,18360,18360,18360,18360,0
|
|
20230828,192800,625788200,18360,18360,18360,18360,0
|
|
20230828,192700,625788200,18360,18360,18360,18360,0
|
|
20230828,192600,625788200,18360,18360,18360,18360,0
|
|
20230828,192500,625788200,18360,18360,18360,18360,0
|
|
20230828,192400,625788200,18360,18360,18360,18360,0
|
|
20230828,192300,625788200,18360,18360,18360,18360,0
|
|
20230828,192200,625788200,18360,18360,18360,18360,0
|
|
20230828,192100,625788200,18360,18360,18360,18360,0
|
|
20230828,192000,625788200,18360,18360,18360,18360,0
|
|
20230828,191900,625788200,18360,18360,18360,18360,0
|
|
20230828,191800,625788200,18360,18360,18360,18360,0
|
|
20230828,191700,625788200,18360,18360,18360,18360,0
|
|
20230828,191600,625788200,18360,18360,18360,18360,0
|
|
20230828,191500,625788200,18360,18360,18360,18360,0
|
|
20230828,191400,625788200,18360,18360,18360,18360,0
|
|
20230828,191300,625788200,18360,18360,18360,18360,0
|
|
20230828,191200,625788200,18360,18360,18360,18360,131
|
|
20230828,191100,625788200,18360,18360,18360,18360,0
|
|
20230828,191000,625788200,18360,18360,18360,18360,0
|
|
20230828,190900,625788200,18360,18360,18360,18360,0
|
|
20230828,190800,625788200,18360,18360,18360,18360,0
|
|
20230828,190700,625788200,18360,18360,18360,18360,0
|
|
20230828,190600,625788200,18360,18360,18360,18360,0
|
|
20230828,190500,625788200,18360,18360,18360,18360,0
|
|
20230828,190400,625788200,18360,18360,18360,18360,0
|
|
20230828,190300,625788200,18360,18360,18360,18360,0
|
|
20230828,190200,625788200,18360,18360,18360,18360,0
|
|
20230828,190100,625788200,18360,18360,18360,18360,0
|
|
20230828,190000,625788200,18360,18360,18360,18360,0
|
|
20230828,185900,625788200,18360,18360,18360,18360,0
|
|
20230828,185800,625788200,18360,18360,18360,18360,0
|
|
20230828,185700,625788200,18360,18360,18360,18360,0
|
|
20230828,185600,625788200,18360,18360,18360,18360,0
|
|
20230828,185500,625788200,18360,18360,18360,18360,0
|
|
20230828,185400,625788200,18360,18360,18360,18360,0
|
|
20230828,185300,625788200,18360,18360,18360,18360,0
|
|
20230828,185200,625788200,18360,18360,18360,18360,0
|
|
20230828,185100,625788200,18360,18360,18360,18360,0
|
|
20230828,185000,625788200,18360,18360,18360,18360,0
|
|
20230828,184900,625788200,18360,18360,18360,18360,0
|
|
20230828,184800,625788200,18360,18360,18360,18360,0
|
|
20230828,184700,625788200,18360,18360,18360,18360,0
|
|
20230828,184600,625788200,18360,18360,18360,18360,0
|
|
20230828,184500,625788200,18360,18360,18360,18360,0
|
|
20230828,184400,625788200,18360,18360,18360,18360,0
|
|
20230828,184300,625788200,18360,18360,18360,18360,0
|
|
20230828,184200,625788200,18360,18360,18360,18360,131
|
|
20230828,184100,625788200,18360,18360,18360,18360,0
|
|
20230828,184000,625788200,18360,18360,18360,18360,0
|
|
20230828,183900,625788200,18360,18360,18360,18360,0
|
|
20230828,183800,625788200,18360,18360,18360,18360,0
|
|
20230828,183700,625788200,18360,18360,18360,18360,0
|
|
20230828,183600,625788200,18360,18360,18360,18360,0
|
|
20230828,183500,625788200,18360,18360,18360,18360,0
|
|
20230828,183400,625788200,18360,18360,18360,18360,0
|
|
20230828,183300,625788200,18360,18360,18360,18360,0
|
|
20230828,183200,625788200,18360,18360,18360,18360,0
|
|
20230828,183100,625788200,18360,18360,18360,18360,0
|
|
20230828,183000,625788200,18360,18360,18360,18360,0
|
|
20230828,182900,625788200,18360,18360,18360,18360,0
|
|
20230828,182800,625788200,18360,18360,18360,18360,0
|
|
20230828,182700,625788200,18360,18360,18360,18360,0
|
|
20230828,182600,625788200,18360,18360,18360,18360,0
|
|
20230828,182500,625788200,18360,18360,18360,18360,0
|
|
20230828,182400,625788200,18360,18360,18360,18360,0
|
|
20230828,182300,625788200,18360,18360,18360,18360,0
|
|
20230828,182200,625788200,18360,18360,18360,18360,0
|
|
20230828,182100,625788200,18360,18360,18360,18360,0
|
|
20230828,182000,625788200,18360,18360,18360,18360,0
|
|
20230828,181900,625788200,18360,18360,18360,18360,0
|
|
20230828,181800,625788200,18360,18360,18360,18360,0
|
|
20230828,181700,625788200,18360,18360,18360,18360,0
|
|
20230828,181600,625788200,18360,18360,18360,18360,0
|
|
20230828,181500,625788200,18360,18360,18360,18360,0
|
|
20230828,181400,625788200,18360,18360,18360,18360,0
|
|
20230828,181300,625788200,18360,18360,18360,18360,0
|
|
20230828,181200,625788200,18360,18360,18360,18360,131
|
|
20230828,181100,625788200,18360,18360,18360,18360,0
|
|
20230828,181000,625788200,18360,18360,18360,18360,0
|
|
20230828,180900,625788200,18360,18360,18360,18360,0
|
|
20230828,180800,625788200,18360,18360,18360,18360,0
|
|
20230828,180700,625788200,18360,18360,18360,18360,0
|
|
20230828,180600,625788200,18360,18360,18360,18360,0
|
|
20230828,180500,625788200,18360,18360,18360,18360,0
|
|
20230828,180400,625788200,18360,18360,18360,18360,0
|
|
20230828,180300,625788200,18360,18360,18360,18360,0
|
|
20230828,180200,625788200,18360,18360,18360,18360,0
|
|
20230828,180100,625788200,18360,18360,18360,18360,0
|
|
20230828,180000,625788200,18360,18360,18360,18360,0
|
|
20230828,175900,625788200,18360,18360,18360,18360,0
|
|
20230828,175800,625788200,18360,18360,18360,18360,0
|
|
20230828,175700,625788200,18360,18360,18360,18360,0
|
|
20230828,175600,625788200,18360,18360,18360,18360,0
|
|
20230828,175500,625788200,18360,18360,18360,18360,0
|
|
20230828,175400,625788200,18360,18360,18360,18360,0
|
|
20230828,175300,625788200,18360,18360,18360,18360,0
|
|
20230828,175200,625788200,18360,18360,18360,18360,0
|
|
20230828,175100,625788200,18360,18360,18360,18360,0
|
|
20230828,175000,625788200,18360,18360,18360,18360,0
|
|
20230828,174900,625788200,18360,18360,18360,18360,0
|
|
20230828,174800,625788200,18360,18360,18360,18360,0
|
|
20230828,174700,625788200,18360,18360,18360,18360,0
|
|
20230828,174600,625788200,18360,18360,18360,18360,0
|
|
20230828,174500,625788200,18360,18360,18360,18360,0
|
|
20230828,174400,625788200,18360,18360,18360,18360,0
|
|
20230828,174300,625788200,18360,18360,18360,18360,0
|
|
20230828,174200,625788200,18360,18360,18360,18360,131
|
|
20230828,174100,625788200,18360,18360,18360,18360,0
|
|
20230828,174000,625788200,18360,18360,18360,18360,0
|
|
20230828,173900,625788200,18360,18360,18360,18360,0
|
|
20230828,173800,625788200,18360,18360,18360,18360,0
|
|
20230828,173700,625788200,18360,18360,18360,18360,0
|
|
20230828,173600,625788200,18360,18360,18360,18360,0
|
|
20230828,173500,625788200,18360,18360,18360,18360,0
|
|
20230828,173400,625788200,18360,18360,18360,18360,0
|
|
20230828,173300,625788200,18360,18360,18360,18360,0
|
|
20230828,173200,625788200,18360,18360,18360,18360,0
|
|
20230828,173100,625788200,18360,18360,18360,18360,0
|
|
20230828,173000,625788200,18360,18360,18360,18360,0
|
|
20230828,172900,625788200,18360,18360,18360,18360,0
|
|
20230828,172800,625788200,18360,18360,18360,18360,0
|
|
20230828,172700,625788200,18360,18360,18360,18360,0
|
|
20230828,172600,625788200,18360,18360,18360,18360,0
|
|
20230828,172500,625788200,18360,18360,18360,18360,0
|
|
20230828,172400,625788200,18360,18360,18360,18360,0
|
|
20230828,172300,625788200,18360,18360,18360,18360,0
|
|
20230828,172200,625788200,18360,18360,18360,18360,0
|
|
20230828,172100,625788200,18360,18360,18360,18360,0
|
|
20230828,172000,625788200,18360,18360,18360,18360,0
|
|
20230828,171900,625788200,18360,18360,18360,18360,0
|
|
20230828,171800,625788200,18360,18360,18360,18360,0
|
|
20230828,171700,625788200,18360,18360,18360,18360,0
|
|
20230828,171600,625788200,18360,18360,18360,18360,0
|
|
20230828,171500,625788200,18360,18360,18360,18360,0
|
|
20230828,171400,625788200,18360,18360,18360,18360,0
|
|
20230828,171300,625788200,18360,18360,18360,18360,0
|
|
20230828,171200,625788200,18360,18360,18360,18360,131
|
|
20230828,171100,625788200,18360,18360,18360,18360,0
|
|
20230828,171000,625788200,18360,18360,18360,18360,0
|
|
20230828,170900,625788200,18360,18360,18360,18360,0
|
|
20230828,170800,625788200,18360,18360,18360,18360,0
|
|
20230828,170700,625788200,18360,18360,18360,18360,0
|
|
20230828,170600,625788200,18360,18360,18360,18360,0
|
|
20230828,170500,625788200,18360,18360,18360,18360,0
|
|
20230828,170400,625788200,18360,18360,18360,18360,0
|
|
20230828,170300,625788200,18360,18360,18360,18360,0
|
|
20230828,170200,625788200,18360,18360,18360,18360,0
|
|
20230828,170100,625788200,18360,18360,18360,18360,0
|
|
20230828,170000,625788200,18360,18360,18360,18360,0
|
|
20230828,165900,625788200,18360,18360,18360,18360,0
|
|
20230828,165800,625788200,18360,18360,18360,18360,0
|
|
20230828,165700,625788200,18360,18360,18360,18360,0
|
|
20230828,165600,625788200,18360,18360,18360,18360,0
|
|
20230828,165500,625788200,18360,18360,18360,18360,0
|
|
20230828,165400,625788200,18360,18360,18360,18360,0
|
|
20230828,165300,625788200,18360,18360,18360,18360,0
|
|
20230828,165200,625788200,18360,18360,18360,18360,0
|
|
20230828,165100,625788200,18360,18360,18360,18360,0
|
|
20230828,165000,625788200,18360,18360,18360,18360,0
|
|
20230828,164900,625788200,18360,18360,18360,18360,0
|
|
20230828,164800,625788200,18360,18360,18360,18360,0
|
|
20230828,164700,625788200,18360,18360,18360,18360,0
|
|
20230828,164600,625788200,18360,18360,18360,18360,0
|
|
20230828,164500,625788200,18360,18360,18360,18360,0
|
|
20230828,164400,625788200,18360,18360,18360,18360,0
|
|
20230828,164300,625788200,18360,18360,18360,18360,0
|
|
20230828,164200,625788200,18360,18360,18360,18360,131
|
|
20230828,164100,625788200,18360,18360,18360,18360,0
|
|
20230828,164000,625788200,18360,18360,18360,18360,0
|
|
20230828,163900,625788200,18360,18360,18360,18360,0
|
|
20230828,163800,625788200,18360,18360,18360,18360,0
|
|
20230828,163700,625788200,18360,18360,18360,18360,0
|
|
20230828,163600,625788200,18360,18360,18360,18360,0
|
|
20230828,163500,625788200,18360,18360,18360,18360,0
|
|
20230828,163400,625788200,18360,18360,18360,18360,0
|
|
20230828,163300,625788200,18360,18360,18360,18360,0
|
|
20230828,163200,625788200,18360,18360,18360,18360,0
|
|
20230828,163100,625788200,18360,18360,18360,18360,0
|
|
20230828,163000,625788200,18360,18360,18360,18360,0
|
|
20230828,162900,625788200,18360,18360,18360,18360,0
|
|
20230828,162800,625788200,18360,18360,18360,18360,0
|
|
20230828,162700,625788200,18360,18360,18360,18360,0
|
|
20230828,162600,625788200,18360,18360,18360,18360,0
|
|
20230828,162500,625788200,18360,18360,18360,18360,0
|
|
20230828,162400,625788200,18360,18360,18360,18360,0
|
|
20230828,162300,625788200,18360,18360,18360,18360,0
|
|
20230828,162200,625788200,18360,18360,18360,18360,0
|
|
20230828,162100,625788200,18360,18360,18360,18360,0
|
|
20230828,162000,625788200,18360,18360,18360,18360,0
|
|
20230828,161900,625788200,18360,18360,18360,18360,0
|
|
20230828,161800,625788200,18360,18360,18360,18360,0
|
|
20230828,161700,625788200,18360,18360,18360,18360,0
|
|
20230828,161600,625788200,18360,18360,18360,18360,0
|
|
20230828,161500,625788200,18360,18360,18360,18360,0
|
|
20230828,161400,625788200,18360,18360,18360,18360,0
|
|
20230828,161300,625788200,18360,18360,18360,18360,0
|
|
20230828,161200,625788200,18360,18360,18360,18360,131
|
|
20230828,161100,625788200,18360,18360,18360,18360,0
|
|
20230828,161000,625788200,18360,18360,18360,18360,0
|
|
20230828,160900,625788200,18360,18360,18360,18360,0
|
|
20230828,160800,625788200,18360,18360,18360,18360,0
|
|
20230828,160700,625788200,18360,18360,18360,18360,0
|
|
20230828,160600,625788200,18360,18360,18360,18360,0
|
|
20230828,160500,625788200,18360,18360,18360,18360,0
|
|
20230828,160400,625788200,18360,18360,18360,18360,0
|
|
20230828,160300,625788200,18360,18360,18360,18360,0
|
|
20230828,160200,625788200,18360,18360,18360,18360,0
|
|
20230828,160100,625788200,18360,18360,18360,18360,0
|
|
20230828,160000,625788200,18360,18360,18360,18360,0
|
|
20230828,155900,625788200,18360,18360,18360,18360,0
|
|
20230828,155800,625788200,18360,18360,18360,18360,0
|
|
20230828,155700,625788200,18360,18360,18360,18360,0
|
|
20230828,155600,625788200,18360,18360,18360,18360,0
|
|
20230828,155500,625788200,18360,18360,18360,18360,0
|
|
20230828,155400,625788200,18360,18360,18360,18360,0
|
|
20230828,155300,625788200,18360,18360,18360,18360,0
|
|
20230828,155200,625788200,18360,18360,18360,18360,0
|
|
20230828,155100,625788200,18360,18360,18360,18360,0
|
|
20230828,155000,625788200,18360,18360,18360,18360,0
|
|
20230828,154900,625788200,18360,18360,18360,18360,0
|
|
20230828,154800,625788200,18360,18360,18360,18360,0
|
|
20230828,154700,625788200,18360,18360,18360,18360,0
|
|
20230828,154600,625788200,18360,18360,18360,18360,0
|
|
20230828,154500,625788200,18360,18360,18360,18360,0
|
|
20230828,154400,625788200,18360,18360,18360,18360,0
|
|
20230828,154300,625788200,18360,18360,18360,18360,0
|
|
20230828,154200,625788200,18360,18360,18360,18360,131
|
|
20230828,154100,625788200,18360,18360,18360,18360,0
|
|
20230828,154000,625788200,18360,18360,18360,18360,0
|
|
20230828,153900,625788200,18360,18360,18360,18360,0
|
|
20230828,153800,625788200,18360,18360,18360,18360,0
|
|
20230828,153700,625788200,18360,18360,18360,18360,0
|
|
20230828,153600,625788200,18360,18360,18360,18360,0
|
|
20230828,153500,625788200,18360,18360,18360,18360,0
|
|
20230828,153400,625788200,18360,18360,18360,18360,0
|
|
20230828,153300,625788200,18360,18360,18360,18360,0
|
|
20230828,153200,625788200,18360,18360,18360,18360,0
|
|
20230828,153100,625788200,18360,18360,18360,18360,0
|
|
20230828,153000,625788200,18360,18360,18360,18360,131
|
|
20230828,152900,623383040,18370,18370,18370,18370,0
|
|
20230828,152800,623383040,18370,18370,18370,18370,0
|
|
20230828,152700,623383040,18370,18370,18370,18370,0
|
|
20230828,152600,623383040,18370,18370,18370,18370,0
|
|
20230828,152500,623383040,18370,18370,18370,18370,0
|
|
20230828,152400,623383040,18370,18370,18370,18370,0
|
|
20230828,152300,623383040,18370,18370,18370,18370,0
|
|
20230828,152200,623383040,18370,18370,18370,18370,0
|
|
20230828,152100,623383040,18370,18370,18370,18370,0
|
|
20230828,152000,623383040,18370,18370,18370,18370,0
|
|
20230828,151900,623383040,18370,18370,18380,18370,29
|
|
20230828,151800,622850160,18370,18380,18380,18370,13
|
|
20230828,151700,622611320,18380,18380,18380,18380,12
|
|
20230828,151600,622390760,18380,18380,18380,18380,9
|
|
20230828,151500,622225340,18380,18380,18380,18380,1
|
|
20230828,151400,622206960,18380,18380,18380,18380,0
|
|
20230828,151300,622206960,18380,18380,18380,18380,614
|
|
20230828,151200,610921640,18370,18370,18370,18370,0
|
|
20230828,151100,610921640,18370,18370,18370,18370,0
|
|
20230828,151000,610921640,18370,18370,18370,18370,443
|
|
20230828,150900,602783730,18380,18370,18380,18370,153
|
|
20230828,150800,599971600,18380,18380,18380,18380,1
|
|
20230828,150700,599953220,18370,18370,18370,18370,0
|
|
20230828,150600,599953220,18370,18370,18370,18370,31
|
|
20230828,150500,599383750,18370,18370,18370,18370,0
|
|
20230828,150400,599383750,18370,18370,18370,18370,30
|
|
20230828,150300,598832650,18380,18370,18380,18370,26
|
|
20230828,150200,598354980,18360,18360,18360,18350,27
|
|
20230828,150100,597859270,18360,18370,18380,18360,29
|
|
20230828,150000,597326370,18350,18370,18370,18350,13
|
|
20230828,145900,597087610,18370,18370,18370,18370,10
|
|
20230828,145800,596903910,18370,18380,18380,18370,34
|
|
20230828,145700,596279220,18370,18370,18370,18370,0
|
|
20230828,145600,596279220,18370,18380,18380,18370,39
|
|
20230828,145500,595562690,18380,18370,18380,18370,12
|
|
20230828,145400,595342150,18390,18380,18390,18380,11
|
|
20230828,145300,595139870,18390,18410,18410,18390,30
|
|
20230828,145200,594587720,18400,18400,18400,18400,10
|
|
20230828,145100,594403720,18400,18400,18400,18400,10
|
|
20230828,145000,594219720,18400,18390,18400,18390,51
|
|
20230828,144900,593281400,18400,18390,18400,18390,150
|
|
20230828,144800,590521470,18400,18390,18400,18390,60
|
|
20230828,144700,589417970,18390,18380,18390,18380,7
|
|
20230828,144600,589289270,18390,18390,18400,18390,119
|
|
20230828,144500,587099820,18390,18380,18390,18380,50
|
|
20230828,144400,586180420,18370,18380,18380,18370,90
|
|
20230828,144300,584527020,18370,18370,18380,18370,12
|
|
20230828,144200,584306480,18370,18370,18390,18370,49
|
|
20230828,144100,583405780,18380,18370,18380,18370,12
|
|
20230828,144000,583185240,18380,18380,18380,18380,42
|
|
20230828,143900,582413280,18390,18380,18390,18380,20
|
|
20230828,143800,582045580,18390,18390,18390,18390,10
|
|
20230828,143700,581861680,18390,18380,18390,18380,11
|
|
20230828,143600,581659400,18390,18380,18390,18370,22
|
|
20230828,143500,581254910,18380,18370,18380,18370,128
|
|
20230828,143400,578902850,18380,18380,18380,18380,14
|
|
20230828,143300,578645530,18380,18380,18380,18380,9
|
|
20230828,143200,578480110,18390,18390,18390,18390,47
|
|
20230828,143100,577615780,18390,18370,18390,18370,167
|
|
20230828,143000,574546510,18370,18360,18370,18360,57
|
|
20230828,142900,573499740,18360,18370,18370,18360,48
|
|
20230828,142800,572618360,18370,18390,18390,18370,80
|
|
20230828,142700,571148210,18390,18380,18390,18380,50
|
|
20230828,142600,570228960,18380,18380,18380,18380,35
|
|
20230828,142500,569585660,18380,18390,18390,18380,102
|
|
20230828,142400,567709910,18380,18380,18380,18380,71
|
|
20230828,142300,566404930,18380,18380,18380,18380,26
|
|
20230828,142200,565927050,18390,18390,18390,18390,0
|
|
20230828,142100,565927050,18390,18390,18390,18390,20
|
|
20230828,142000,565559250,18390,18340,18390,18340,1030
|
|
20230828,141900,546640670,18330,18330,18330,18330,44
|
|
20230828,141800,545834150,18330,18320,18330,18320,94
|
|
20230828,141700,544111900,18320,18320,18320,18320,10
|
|
20230828,141600,543928700,18320,18320,18320,18320,10
|
|
20230828,141500,543745500,18320,18320,18320,18320,15
|
|
20230828,141400,543470700,18320,18320,18320,18320,10
|
|
20230828,141300,543287500,18310,18310,18310,18310,31
|
|
20230828,141200,542719890,18310,18310,18310,18310,10
|
|
20230828,141100,542536790,18310,18310,18310,18310,10
|
|
20230828,141000,542353690,18300,18300,18300,18300,8
|
|
20230828,140900,542207290,18300,18300,18310,18300,6
|
|
20230828,140800,542097480,18300,18300,18300,18300,8
|
|
20230828,140700,541951080,18290,18290,18290,18290,0
|
|
20230828,140600,541951080,18290,18290,18290,18290,10
|
|
20230828,140500,541768180,18290,18300,18300,18280,22
|
|
20230828,140400,541365710,18310,18310,18310,18310,0
|
|
20230828,140300,541365710,18310,18290,18310,18290,60
|
|
20230828,140200,540267310,18270,18270,18270,18270,0
|
|
20230828,140100,540267310,18270,18310,18310,18270,56
|
|
20230828,140000,539243380,18290,18290,18290,18290,0
|
|
20230828,135900,539243380,18290,18300,18300,18290,22
|
|
20230828,135800,538840900,18290,18290,18290,18290,0
|
|
20230828,135700,538840900,18290,18310,18310,18290,131
|
|
20230828,135600,536443540,18310,18320,18320,18310,44
|
|
20230828,135500,535637800,18320,18320,18320,18320,10
|
|
20230828,135400,535454600,18320,18340,18340,18320,96
|
|
20230828,135300,533695140,18340,18370,18370,18340,40
|
|
20230828,135200,532960970,18370,18370,18370,18370,10
|
|
20230828,135100,532777270,18370,18370,18370,18370,21
|
|
20230828,135000,532391500,18370,18350,18370,18350,405
|
|
20230828,134900,524957120,18350,18350,18350,18350,10
|
|
20230828,134800,524773620,18350,18350,18350,18350,10
|
|
20230828,134700,524590120,18350,18350,18350,18350,10
|
|
20230828,134600,524406620,18350,18360,18360,18350,20
|
|
20230828,134500,524039520,18360,18360,18360,18360,10
|
|
20230828,134400,523855920,18360,18360,18360,18360,10
|
|
20230828,134300,523672320,18360,18360,18360,18360,0
|
|
20230828,134200,523672320,18360,18360,18360,18360,10
|
|
20230828,134100,523488720,18360,18360,18360,18360,10
|
|
20230828,134000,523305120,18360,18340,18360,18340,365
|
|
20230828,133900,516607180,18340,18340,18340,18340,127
|
|
20230828,133800,514278000,18340,18340,18340,18340,20
|
|
20230828,133700,513911200,18340,18340,18340,18340,10
|
|
20230828,133600,513727800,18340,18330,18340,18330,47
|
|
20230828,133500,512866190,18330,18330,18330,18330,10
|
|
20230828,133400,512682890,18330,18330,18330,18330,33
|
|
20230828,133300,512078000,18340,18350,18350,18340,40
|
|
20230828,133200,511344300,18340,18350,18350,18340,11
|
|
20230828,133100,511142460,18350,18360,18360,18350,477
|
|
20230828,133000,502389310,18370,18380,18380,18370,15
|
|
20230828,132900,502113660,18370,18380,18380,18370,12
|
|
20230828,132800,501893120,18370,18370,18370,18370,3
|
|
20230828,132700,501838010,18380,18370,18380,18360,145
|
|
20230828,132600,499175140,18370,18360,18380,18350,123
|
|
20230828,132500,496915800,18360,18360,18360,18360,40
|
|
20230828,132400,496181400,18360,18360,18360,18360,41
|
|
20230828,132300,495428640,18350,18340,18350,18340,114
|
|
20230828,132200,493336840,18340,18340,18340,18340,40
|
|
20230828,132100,492603240,18340,18350,18350,18340,21
|
|
20230828,132000,492218000,18340,18340,18340,18340,70
|
|
20230828,131900,490934200,18330,18320,18330,18320,8
|
|
20230828,131800,490787570,18320,18330,18330,18320,12
|
|
20230828,131700,490567630,18330,18330,18330,18330,0
|
|
20230828,131600,490567630,18330,18330,18330,18330,0
|
|
20230828,131500,490567630,18330,18340,18340,18330,105
|
|
20230828,131400,488642930,18350,18350,18350,18350,10
|
|
20230828,131300,488459430,18350,18330,18350,18330,120
|
|
20230828,131200,486258560,18330,18290,18330,18290,601
|
|
20230828,131100,475256000,18290,18300,18300,18290,20
|
|
20230828,131000,474890100,18290,18290,18290,18290,88
|
|
20230828,130900,473280580,18280,18260,18290,18260,175
|
|
20230828,130800,470082910,18260,18230,18260,18230,2206
|
|
20230828,130700,429845720,18220,18220,18220,18220,190
|
|
20230828,130600,426383920,18230,18220,18230,18220,11
|
|
20230828,130500,426183400,18230,18230,18230,18230,10
|
|
20230828,130400,426001100,18230,18230,18230,18230,20
|
|
20230828,130300,425636500,18230,18230,18230,18230,10
|
|
20230828,130200,425454200,18220,18230,18230,18220,230
|
|
20230828,130100,421263500,18230,18230,18230,18230,10
|
|
20230828,130000,421081200,18230,18230,18230,18230,10
|
|
20230828,125900,420898900,18220,18220,18220,18220,4
|
|
20230828,125800,420826020,18220,18230,18230,18220,14
|
|
20230828,125700,420570840,18220,18210,18220,18210,157
|
|
20230828,125600,417711350,18210,18210,18220,18210,489
|
|
20230828,125500,408806560,18210,18220,18220,18210,30
|
|
20230828,125400,408260110,18220,18230,18230,18220,16
|
|
20230828,125300,407968490,18230,18230,18230,18230,10
|
|
20230828,125200,407786190,18230,18230,18230,18230,10
|
|
20230828,125100,407603890,18230,18240,18240,18230,276
|
|
20230828,125000,402569850,18240,18240,18240,18240,60
|
|
20230828,124900,401475450,18240,18230,18240,18230,224
|
|
20230828,124800,397391130,18220,18220,18220,18220,5
|
|
20230828,124700,397300030,18230,18230,18230,18220,253
|
|
20230828,124600,392687850,18230,18220,18230,18220,200
|
|
20230828,124500,389041880,18220,18210,18220,18210,286
|
|
20230828,124400,383832210,18210,18210,18210,18210,20
|
|
20230828,124300,383468010,18220,18220,18220,18220,10
|
|
20230828,124200,383285810,18220,18210,18220,18210,414
|
|
20230828,124100,375745630,18190,18190,18190,18190,0
|
|
20230828,124000,375745630,18190,18190,18190,18180,81
|
|
20230828,123900,374272250,18170,18180,18180,18170,111
|
|
20230828,123800,372255270,18180,18180,18180,18180,10
|
|
20230828,123700,372073470,18180,18170,18180,18170,12
|
|
20230828,123600,371855320,18180,18180,18180,18180,10
|
|
20230828,123500,371673520,18170,18170,18170,18170,10
|
|
20230828,123400,371491820,18180,18180,18180,18180,20
|
|
20230828,123300,371128220,18180,18180,18180,18180,10
|
|
20230828,123200,370946420,18180,18180,18180,18180,10
|
|
20230828,123100,370764620,18170,18170,18170,18160,11
|
|
20230828,123000,370564800,18170,18170,18180,18170,25
|
|
20230828,122900,370110450,18180,18180,18180,18180,10
|
|
20230828,122800,369928650,18180,18180,18180,18180,10
|
|
20230828,122700,369746850,18180,18180,18180,18180,10
|
|
20230828,122600,369565050,18180,18190,18190,18180,15
|
|
20230828,122500,369292250,18180,18190,18190,18180,41
|
|
20230828,122400,368546760,18200,18200,18200,18200,10
|
|
20230828,122300,368364760,18200,18210,18210,18200,13
|
|
20230828,122200,368128060,18210,18210,18210,18210,10
|
|
20230828,122100,367945960,18200,18200,18200,18200,7
|
|
20230828,122000,367818560,18200,18200,18200,18200,10
|
|
20230828,121900,367636560,18200,18200,18200,18200,10
|
|
20230828,121800,367454560,18200,18200,18200,18200,10
|
|
20230828,121700,367272560,18210,18200,18210,18200,72
|
|
20230828,121600,365961940,18200,18200,18200,18200,10
|
|
20230828,121500,365779940,18200,18190,18200,18190,11
|
|
20230828,121400,365579750,18190,18200,18200,18190,37
|
|
20230828,121300,364906420,18210,18210,18210,18210,10
|
|
20230828,121200,364724320,18210,18210,18210,18210,10
|
|
20230828,121100,364542220,18220,18220,18220,18220,0
|
|
20230828,121000,364542220,18220,18220,18220,18220,0
|
|
20230828,120900,364542220,18220,18220,18220,18220,0
|
|
20230828,120800,364542220,18220,18210,18220,18210,27
|
|
20230828,120700,364050490,18210,18140,18210,18140,862
|
|
20230828,120600,348387430,18140,18140,18140,18140,103
|
|
20230828,120500,346519010,18130,18120,18130,18120,59
|
|
20230828,120400,345449830,18120,18120,18120,18120,10
|
|
20230828,120300,345268630,18110,18110,18110,18110,8
|
|
20230828,120200,345123750,18110,18110,18110,18110,10
|
|
20230828,120100,344942650,18110,18120,18120,18110,19
|
|
20230828,120000,344598440,18120,18130,18130,18120,20
|
|
20230828,115900,344236030,18140,18140,18140,18140,15
|
|
20230828,115800,343963930,18140,18140,18140,18140,5
|
|
20230828,115700,343873230,18140,18140,18140,18140,12
|
|
20230828,115600,343655550,18130,18140,18140,18130,15
|
|
20230828,115500,343383490,18140,18130,18140,18130,12
|
|
20230828,115400,343165820,18140,18150,18150,18140,26
|
|
20230828,115300,342694070,18160,18150,18160,18150,199
|
|
20230828,115200,339080260,18160,18100,18160,18100,431
|
|
20230828,115100,331265790,18100,18100,18100,18100,10
|
|
20230828,115000,331084790,18100,18090,18100,18090,13
|
|
20230828,114900,330849520,18100,18100,18100,18100,10
|
|
20230828,114800,330668520,18100,18100,18100,18100,27
|
|
20230828,114700,330179820,18090,18100,18100,18090,14
|
|
20230828,114600,329926450,18100,18100,18100,18100,10
|
|
20230828,114500,329745450,18090,18090,18090,18090,3
|
|
20230828,114400,329691180,18100,18100,18100,18100,10
|
|
20230828,114300,329510180,18100,18090,18100,18090,14
|
|
20230828,114200,329256810,18100,18100,18100,18100,10
|
|
20230828,114100,329075810,18100,18090,18100,18090,238
|
|
20230828,114000,324768040,18100,18100,18100,18100,10
|
|
20230828,113900,324587040,18090,18100,18100,18090,242
|
|
20230828,113800,320206940,18090,18100,18100,18090,14
|
|
20230828,113700,319953580,18100,18100,18100,18100,10
|
|
20230828,113600,319772580,18100,18100,18100,18100,20
|
|
20230828,113500,319410580,18100,18100,18100,18100,10
|
|
20230828,113400,319229580,18100,18100,18100,18100,10
|
|
20230828,113300,319048580,18100,18100,18100,18100,10
|
|
20230828,113200,318867580,18100,18100,18100,18100,10
|
|
20230828,113100,318686580,18100,18100,18100,18100,10
|
|
20230828,113000,318505580,18100,18100,18100,18100,0
|
|
20230828,112900,318505580,18100,18090,18100,18090,76
|
|
20230828,112800,317130080,18090,18090,18090,18090,100
|
|
20230828,112700,315321080,18090,18090,18090,18090,10
|
|
20230828,112600,315140180,18080,18060,18080,18060,372
|
|
20230828,112500,308416350,18060,18060,18060,18060,10
|
|
20230828,112400,308235750,18060,18060,18060,18060,10
|
|
20230828,112300,308055150,18050,18060,18060,18050,20
|
|
20230828,112200,307694050,18060,18060,18060,18060,10
|
|
20230828,112100,307513450,18060,18060,18060,18060,10
|
|
20230828,112000,307332850,18050,18060,18060,18050,20
|
|
20230828,111900,306971750,18060,18060,18060,18050,60
|
|
20230828,111800,305888250,18060,18060,18060,18060,10
|
|
20230828,111700,305707650,18060,18060,18060,18060,12
|
|
20230828,111600,305490930,18060,18050,18060,18050,20
|
|
20230828,111500,305129830,18060,18060,18060,18060,10
|
|
20230828,111400,304949230,18060,18060,18060,18060,10
|
|
20230828,111300,304768630,18060,18050,18060,18050,20
|
|
20230828,111200,304407530,18060,18060,18060,18060,10
|
|
20230828,111100,304226930,18060,18060,18060,18060,10
|
|
20230828,111000,304046330,18060,18050,18060,18050,20
|
|
20230828,110900,303685230,18060,18060,18060,18060,10
|
|
20230828,110800,303504630,18060,18060,18060,18060,10
|
|
20230828,110700,303324030,18060,18060,18060,18050,21
|
|
20230828,110600,302944780,18060,18050,18060,18050,12
|
|
20230828,110500,302728070,18060,18070,18070,18060,11
|
|
20230828,110400,302529400,18040,18070,18070,18040,23
|
|
20230828,110300,302114070,18070,18070,18070,18070,12
|
|
20230828,110200,301897230,18060,18060,18070,18060,55
|
|
20230828,110100,300903830,18070,18070,18070,18070,10
|
|
20230828,110000,300723130,18060,18070,18070,18060,19
|
|
20230828,105900,300379890,18070,18060,18070,18060,20
|
|
20230828,105800,300018590,18070,18070,18070,18070,11
|
|
20230828,105700,299819820,18070,18070,18070,18070,10
|
|
20230828,105600,299639120,18070,18070,18070,18070,0
|
|
20230828,105500,299639120,18070,18070,18070,18070,15
|
|
20230828,105400,299368070,18070,18070,18070,18070,10
|
|
20230828,105300,299187370,18070,18050,18070,18050,121
|
|
20230828,105200,297002050,18050,18050,18050,18040,104
|
|
20230828,105100,295125740,18050,18050,18050,18050,10
|
|
20230828,105000,294945240,18050,18050,18050,18050,35
|
|
20230828,104900,294313490,18060,18070,18070,18060,18
|
|
20230828,104800,293988310,18070,18070,18070,18070,10
|
|
20230828,104700,293807610,18070,18070,18070,18070,10
|
|
20230828,104600,293626910,18070,18070,18070,18070,10
|
|
20230828,104500,293446210,18070,18070,18070,18070,10
|
|
20230828,104400,293265510,18070,18070,18070,18070,11
|
|
20230828,104300,293066740,18070,18070,18070,18070,10
|
|
20230828,104200,292886040,18070,18070,18070,18070,10
|
|
20230828,104100,292705340,18060,18060,18060,18060,2
|
|
20230828,104000,292669220,18060,18050,18060,18050,14
|
|
20230828,103900,292416420,18060,18050,18060,18050,21
|
|
20230828,103800,292037170,18060,18070,18070,18060,33
|
|
20230828,103700,291441090,18070,18070,18070,18070,10
|
|
20230828,103600,291260390,18070,18070,18080,18070,40
|
|
20230828,103500,290537490,18080,18090,18090,18080,14
|
|
20230828,103400,290284270,18080,18080,18080,18080,108
|
|
20230828,103300,288331630,18090,18090,18090,18090,2
|
|
20230828,103200,288295450,18080,18080,18090,18080,21
|
|
20230828,103100,287915670,18090,18100,18100,18090,17
|
|
20230828,103000,287608000,18110,18110,18110,18110,121
|
|
20230828,102900,285416690,18100,18060,18100,18060,359
|
|
20230828,102800,278922480,18060,18030,18060,18030,1690
|
|
20230828,102700,248433990,18030,18020,18030,18020,285
|
|
20230828,102600,243295470,18030,17990,18030,17990,401
|
|
20230828,102500,236077080,17990,18000,18000,17990,23
|
|
20230828,102400,235663210,18000,17990,18000,17990,98
|
|
20230828,102300,233899580,17990,17980,17990,17980,107
|
|
20230828,102200,231975640,17970,17980,17980,17970,7
|
|
20230828,102100,231849830,17990,17990,17990,17990,10
|
|
20230828,102000,231669930,17990,17970,18000,17970,141
|
|
20230828,101900,229134920,17960,17940,17960,17940,99
|
|
20230828,101800,227358480,17930,17930,17930,17930,0
|
|
20230828,101700,227358480,17930,17930,17930,17930,18
|
|
20230828,101600,227035740,17910,17910,17910,17900,38
|
|
20230828,101500,226355330,17910,17910,17910,17910,0
|
|
20230828,101400,226355330,17910,17910,17910,17910,0
|
|
20230828,101300,226355330,17910,17910,17910,17910,21
|
|
20230828,101200,225979220,17880,17880,17880,17880,10
|
|
20230828,101100,225800420,17880,17870,17880,17870,98
|
|
20230828,101000,224048680,17870,17870,17870,17870,91
|
|
20230828,100900,222422510,17870,17870,17870,17870,1
|
|
20230828,100800,222404640,17860,17860,17860,17860,66
|
|
20230828,100700,221225880,17860,17860,17860,17860,0
|
|
20230828,100600,221225880,17860,17850,17860,17850,879
|
|
20230828,100500,205535710,17860,17860,17860,17860,132
|
|
20230828,100400,203178190,17870,17860,17870,17850,373
|
|
20230828,100300,196519390,17860,17860,17860,17860,49
|
|
20230828,100200,195644250,17860,17850,17880,17850,317
|
|
20230828,100100,189980500,17860,17860,17860,17860,0
|
|
20230828,100000,189980500,17860,17870,17870,17860,370
|
|
20230828,095900,183372090,17870,17870,17870,17870,103
|
|
20230828,095800,181531480,17880,17940,17940,17880,11
|
|
20230828,095700,181334650,17870,17890,17890,17870,210
|
|
20230828,095600,177580040,17890,17890,17890,17890,48
|
|
20230828,095500,176721320,17940,17920,17940,17880,901
|
|
20230828,095400,160599210,17920,17920,17920,17920,49
|
|
20230828,095300,159721130,17950,17950,17950,17950,1
|
|
20230828,095200,159703180,17920,17940,17940,17920,87
|
|
20230828,095100,158143750,17930,17930,17930,17930,0
|
|
20230828,095000,158143750,17930,17930,17930,17930,49
|
|
20230828,094900,157265180,17950,17920,17950,17920,49
|
|
20230828,094800,156387070,17960,17960,17960,17960,0
|
|
20230828,094700,156387070,17960,17910,17960,17910,189
|
|
20230828,094600,153000640,17920,17920,17920,17920,21
|
|
20230828,094500,152624320,17930,17940,17940,17930,161
|
|
20230828,094400,149737310,17940,17940,17940,17940,0
|
|
20230828,094300,149737310,17940,17990,17990,17940,50
|
|
20230828,094200,148840260,17940,17980,17980,17910,1245
|
|
20230828,094100,126495600,17980,17980,17980,17980,48
|
|
20230828,094000,125632560,17990,17980,17990,17980,4
|
|
20230828,093900,125560620,17980,17980,17980,17980,49
|
|
20230828,093800,124679600,17990,17990,17990,17990,0
|
|
20230828,093700,124679600,17990,17990,17990,17990,49
|
|
20230828,093600,123798090,18030,17980,18030,17980,105
|
|
20230828,093500,121908360,17980,17980,17980,17980,20
|
|
20230828,093400,121548760,17980,17980,17990,17980,68
|
|
20230828,093300,120326080,17980,17980,17980,17980,0
|
|
20230828,093200,120326080,17980,17980,17980,17980,193
|
|
20230828,093100,116855940,17990,17990,17990,17990,21
|
|
20230828,093000,116478150,17990,17990,17990,17990,15
|
|
20230828,092900,116208300,18000,17990,18000,17990,2
|
|
20230828,092800,116172310,17990,18010,18010,17990,54
|
|
20230828,092700,115200750,18010,17980,18010,17980,75
|
|
20230828,092600,113851470,17980,17970,17980,17970,50
|
|
20230828,092500,112952960,17960,17960,17960,17960,39
|
|
20230828,092400,112252520,17960,17970,17970,17960,15
|
|
20230828,092300,111983110,17970,17980,17980,17970,102
|
|
20230828,092200,110149160,17980,17980,17980,17980,18
|
|
20230828,092100,109825520,17980,17950,17980,17950,145
|
|
20230828,092000,107219930,17960,17960,17960,17960,60
|
|
20230828,091900,106142330,17990,18000,18000,17990,120
|
|
20230828,091800,103982930,18000,18010,18010,18000,113
|
|
20230828,091700,101948260,18020,18030,18030,18010,319
|
|
20230828,091600,96201290,18030,18030,18040,18030,55
|
|
20230828,091500,95209630,18040,17930,18040,17930,1240
|
|
20230828,091400,72914870,17940,17940,17940,17940,7
|
|
20230828,091300,72789290,17940,17880,17960,17880,1307
|
|
20230828,091200,49371500,17860,17860,17860,17860,20
|
|
20230828,091100,49014300,17860,17860,17860,17860,48
|
|
20230828,091000,48157020,17880,17840,17880,17790,1030
|
|
20230828,090900,29790300,17850,17850,17850,17850,0
|
|
20230828,090800,29790300,17850,17880,17880,17850,118
|
|
20230828,090700,27682970,17910,17910,17910,17910,0
|
|
20230828,090600,27682970,17910,17880,17920,17860,789
|
|
20230828,090500,13573190,17860,17900,17900,17860,317
|
|
20230828,090400,7909870,17900,17900,17900,17900,48
|
|
20230828,090300,7050670,17900,17900,17900,17900,13
|
|
20230828,090200,6817970,17920,17910,17920,17910,55
|
|
20230828,090100,5832640,17910,17910,17930,17900,151
|
|
20230828,090000,3127730,17900,17870,17900,17870,175
|