670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200700,296484270,11830,11830,11830,11830,960
|
|
20230829,200600,296484270,11830,11830,11830,11830,0
|
|
20230829,200500,296484270,11830,11830,11830,11830,0
|
|
20230829,200400,296484270,11830,11830,11830,11830,0
|
|
20230829,200300,296484270,11830,11830,11830,11830,0
|
|
20230829,200200,296484270,11830,11830,11830,11830,0
|
|
20230829,200100,296484270,11830,11830,11830,11830,0
|
|
20230829,200000,296484270,11830,11830,11830,11830,0
|
|
20230829,195900,296484270,11830,11830,11830,11830,0
|
|
20230829,195800,296484270,11830,11830,11830,11830,0
|
|
20230829,195700,296484270,11830,11830,11830,11830,0
|
|
20230829,195600,296484270,11830,11830,11830,11830,0
|
|
20230829,195500,296484270,11830,11830,11830,11830,0
|
|
20230829,195400,296484270,11830,11830,11830,11830,0
|
|
20230829,195300,296484270,11830,11830,11830,11830,0
|
|
20230829,195200,296484270,11830,11830,11830,11830,0
|
|
20230829,195100,296484270,11830,11830,11830,11830,0
|
|
20230829,195000,296484270,11830,11830,11830,11830,0
|
|
20230829,194900,296484270,11830,11830,11830,11830,0
|
|
20230829,194800,296484270,11830,11830,11830,11830,0
|
|
20230829,194700,296484270,11830,11830,11830,11830,0
|
|
20230829,194600,296484270,11830,11830,11830,11830,0
|
|
20230829,194500,296484270,11830,11830,11830,11830,0
|
|
20230829,194400,296484270,11830,11830,11830,11830,0
|
|
20230829,194300,296484270,11830,11830,11830,11830,0
|
|
20230829,194200,296484270,11830,11830,11830,11830,0
|
|
20230829,194100,296484270,11830,11830,11830,11830,0
|
|
20230829,194000,296484270,11830,11830,11830,11830,0
|
|
20230829,193900,296484270,11830,11830,11830,11830,0
|
|
20230829,193800,296484270,11830,11830,11830,11830,0
|
|
20230829,193700,296484270,11830,11830,11830,11830,960
|
|
20230829,193600,296484270,11830,11830,11830,11830,0
|
|
20230829,193500,296484270,11830,11830,11830,11830,0
|
|
20230829,193400,296484270,11830,11830,11830,11830,0
|
|
20230829,193300,296484270,11830,11830,11830,11830,0
|
|
20230829,193200,296484270,11830,11830,11830,11830,0
|
|
20230829,193100,296484270,11830,11830,11830,11830,0
|
|
20230829,193000,296484270,11830,11830,11830,11830,0
|
|
20230829,192900,296484270,11830,11830,11830,11830,0
|
|
20230829,192800,296484270,11830,11830,11830,11830,0
|
|
20230829,192700,296484270,11830,11830,11830,11830,0
|
|
20230829,192600,296484270,11830,11830,11830,11830,0
|
|
20230829,192500,296484270,11830,11830,11830,11830,0
|
|
20230829,192400,296484270,11830,11830,11830,11830,0
|
|
20230829,192300,296484270,11830,11830,11830,11830,0
|
|
20230829,192200,296484270,11830,11830,11830,11830,0
|
|
20230829,192100,296484270,11830,11830,11830,11830,0
|
|
20230829,192000,296484270,11830,11830,11830,11830,0
|
|
20230829,191900,296484270,11830,11830,11830,11830,0
|
|
20230829,191800,296484270,11830,11830,11830,11830,0
|
|
20230829,191700,296484270,11830,11830,11830,11830,0
|
|
20230829,191600,296484270,11830,11830,11830,11830,0
|
|
20230829,191500,296484270,11830,11830,11830,11830,0
|
|
20230829,191400,296484270,11830,11830,11830,11830,0
|
|
20230829,191300,296484270,11830,11830,11830,11830,0
|
|
20230829,191200,296484270,11830,11830,11830,11830,0
|
|
20230829,191100,296484270,11830,11830,11830,11830,0
|
|
20230829,191000,296484270,11830,11830,11830,11830,0
|
|
20230829,190900,296484270,11830,11830,11830,11830,0
|
|
20230829,190800,296484270,11830,11830,11830,11830,0
|
|
20230829,190700,296484270,11830,11830,11830,11830,960
|
|
20230829,190600,296484270,11830,11830,11830,11830,0
|
|
20230829,190500,296484270,11830,11830,11830,11830,0
|
|
20230829,190400,296484270,11830,11830,11830,11830,0
|
|
20230829,190300,296484270,11830,11830,11830,11830,0
|
|
20230829,190200,296484270,11830,11830,11830,11830,0
|
|
20230829,190100,296484270,11830,11830,11830,11830,0
|
|
20230829,190000,296484270,11830,11830,11830,11830,0
|
|
20230829,185900,296484270,11830,11830,11830,11830,0
|
|
20230829,185800,296484270,11830,11830,11830,11830,0
|
|
20230829,185700,296484270,11830,11830,11830,11830,0
|
|
20230829,185600,296484270,11830,11830,11830,11830,0
|
|
20230829,185500,296484270,11830,11830,11830,11830,0
|
|
20230829,185400,296484270,11830,11830,11830,11830,0
|
|
20230829,185300,296484270,11830,11830,11830,11830,0
|
|
20230829,185200,296484270,11830,11830,11830,11830,0
|
|
20230829,185100,296484270,11830,11830,11830,11830,0
|
|
20230829,185000,296484270,11830,11830,11830,11830,0
|
|
20230829,184900,296484270,11830,11830,11830,11830,0
|
|
20230829,184800,296484270,11830,11830,11830,11830,0
|
|
20230829,184700,296484270,11830,11830,11830,11830,0
|
|
20230829,184600,296484270,11830,11830,11830,11830,0
|
|
20230829,184500,296484270,11830,11830,11830,11830,0
|
|
20230829,184400,296484270,11830,11830,11830,11830,0
|
|
20230829,184300,296484270,11830,11830,11830,11830,0
|
|
20230829,184200,296484270,11830,11830,11830,11830,0
|
|
20230829,184100,296484270,11830,11830,11830,11830,0
|
|
20230829,184000,296484270,11830,11830,11830,11830,0
|
|
20230829,183900,296484270,11830,11830,11830,11830,0
|
|
20230829,183800,296484270,11830,11830,11830,11830,0
|
|
20230829,183700,296484270,11830,11830,11830,11830,960
|
|
20230829,183600,296484270,11830,11830,11830,11830,0
|
|
20230829,183500,296484270,11830,11830,11830,11830,0
|
|
20230829,183400,296484270,11830,11830,11830,11830,0
|
|
20230829,183300,296484270,11830,11830,11830,11830,0
|
|
20230829,183200,296484270,11830,11830,11830,11830,0
|
|
20230829,183100,296484270,11830,11830,11830,11830,0
|
|
20230829,183000,296484270,11830,11830,11830,11830,0
|
|
20230829,182900,296484270,11830,11830,11830,11830,0
|
|
20230829,182800,296484270,11830,11830,11830,11830,0
|
|
20230829,182700,296484270,11830,11830,11830,11830,0
|
|
20230829,182600,296484270,11830,11830,11830,11830,0
|
|
20230829,182500,296484270,11830,11830,11830,11830,0
|
|
20230829,182400,296484270,11830,11830,11830,11830,0
|
|
20230829,182300,296484270,11830,11830,11830,11830,0
|
|
20230829,182200,296484270,11830,11830,11830,11830,0
|
|
20230829,182100,296484270,11830,11830,11830,11830,0
|
|
20230829,182000,296484270,11830,11830,11830,11830,0
|
|
20230829,181900,296484270,11830,11830,11830,11830,0
|
|
20230829,181800,296484270,11830,11830,11830,11830,0
|
|
20230829,181700,296484270,11830,11830,11830,11830,0
|
|
20230829,181600,296484270,11830,11830,11830,11830,0
|
|
20230829,181500,296484270,11830,11830,11830,11830,0
|
|
20230829,181400,296484270,11830,11830,11830,11830,0
|
|
20230829,181300,296484270,11830,11830,11830,11830,0
|
|
20230829,181200,296484270,11830,11830,11830,11830,0
|
|
20230829,181100,296484270,11830,11830,11830,11830,0
|
|
20230829,181000,296484270,11830,11830,11830,11830,0
|
|
20230829,180900,296484270,11830,11830,11830,11830,0
|
|
20230829,180800,296484270,11830,11830,11830,11830,0
|
|
20230829,180700,296484270,11830,11830,11830,11830,960
|
|
20230829,180600,296484270,11830,11830,11830,11830,0
|
|
20230829,180500,296484270,11830,11830,11830,11830,0
|
|
20230829,180400,296484270,11830,11830,11830,11830,0
|
|
20230829,180300,296484270,11830,11830,11830,11830,0
|
|
20230829,180200,296484270,11830,11830,11830,11830,0
|
|
20230829,180100,296484270,11830,11830,11830,11830,0
|
|
20230829,180000,296484270,11830,11830,11830,11830,0
|
|
20230829,175900,296484270,11830,11830,11830,11830,0
|
|
20230829,175800,296484270,11830,11830,11830,11830,0
|
|
20230829,175700,296484270,11830,11830,11830,11830,0
|
|
20230829,175600,296484270,11830,11830,11830,11830,0
|
|
20230829,175500,296484270,11830,11830,11830,11830,0
|
|
20230829,175400,296484270,11830,11830,11830,11830,0
|
|
20230829,175300,296484270,11830,11830,11830,11830,0
|
|
20230829,175200,296484270,11830,11830,11830,11830,0
|
|
20230829,175100,296484270,11830,11830,11830,11830,0
|
|
20230829,175000,296484270,11830,11830,11830,11830,0
|
|
20230829,174900,296484270,11830,11830,11830,11830,0
|
|
20230829,174800,296484270,11830,11830,11830,11830,0
|
|
20230829,174700,296484270,11830,11830,11830,11830,0
|
|
20230829,174600,296484270,11830,11830,11830,11830,0
|
|
20230829,174500,296484270,11830,11830,11830,11830,0
|
|
20230829,174400,296484270,11830,11830,11830,11830,0
|
|
20230829,174300,296484270,11830,11830,11830,11830,0
|
|
20230829,174200,296484270,11830,11830,11830,11830,0
|
|
20230829,174100,296484270,11830,11830,11830,11830,0
|
|
20230829,174000,296484270,11830,11830,11830,11830,0
|
|
20230829,173900,296484270,11830,11830,11830,11830,0
|
|
20230829,173800,296484270,11830,11830,11830,11830,0
|
|
20230829,173700,296484270,11830,11830,11830,11830,960
|
|
20230829,173600,296484270,11830,11830,11830,11830,0
|
|
20230829,173500,296484270,11830,11830,11830,11830,0
|
|
20230829,173400,296484270,11830,11830,11830,11830,0
|
|
20230829,173300,296484270,11830,11830,11830,11830,0
|
|
20230829,173200,296484270,11830,11830,11830,11830,0
|
|
20230829,173100,296484270,11830,11830,11830,11830,0
|
|
20230829,173000,296484270,11830,11830,11830,11830,0
|
|
20230829,172900,296484270,11830,11830,11830,11830,0
|
|
20230829,172800,296484270,11830,11830,11830,11830,0
|
|
20230829,172700,296484270,11830,11830,11830,11830,0
|
|
20230829,172600,296484270,11830,11830,11830,11830,0
|
|
20230829,172500,296484270,11830,11830,11830,11830,0
|
|
20230829,172400,296484270,11830,11830,11830,11830,0
|
|
20230829,172300,296484270,11830,11830,11830,11830,0
|
|
20230829,172200,296484270,11830,11830,11830,11830,0
|
|
20230829,172100,296484270,11830,11830,11830,11830,0
|
|
20230829,172000,296484270,11830,11830,11830,11830,0
|
|
20230829,171900,296484270,11830,11830,11830,11830,0
|
|
20230829,171800,296484270,11830,11830,11830,11830,0
|
|
20230829,171700,296484270,11830,11830,11830,11830,0
|
|
20230829,171600,296484270,11830,11830,11830,11830,0
|
|
20230829,171500,296484270,11830,11830,11830,11830,0
|
|
20230829,171400,296484270,11830,11830,11830,11830,0
|
|
20230829,171300,296484270,11830,11830,11830,11830,0
|
|
20230829,171200,296484270,11830,11830,11830,11830,0
|
|
20230829,171100,296484270,11830,11830,11830,11830,0
|
|
20230829,171000,296484270,11830,11830,11830,11830,0
|
|
20230829,170900,296484270,11830,11830,11830,11830,0
|
|
20230829,170800,296484270,11830,11830,11830,11830,0
|
|
20230829,170700,296484270,11830,11830,11830,11830,960
|
|
20230829,170600,296484270,11830,11830,11830,11830,0
|
|
20230829,170500,296484270,11830,11830,11830,11830,0
|
|
20230829,170400,296484270,11830,11830,11830,11830,0
|
|
20230829,170300,296484270,11830,11830,11830,11830,0
|
|
20230829,170200,296484270,11830,11830,11830,11830,0
|
|
20230829,170100,296484270,11830,11830,11830,11830,0
|
|
20230829,170000,296484270,11830,11830,11830,11830,0
|
|
20230829,165900,296484270,11830,11830,11830,11830,0
|
|
20230829,165800,296484270,11830,11830,11830,11830,0
|
|
20230829,165700,296484270,11830,11830,11830,11830,0
|
|
20230829,165600,296484270,11830,11830,11830,11830,0
|
|
20230829,165500,296484270,11830,11830,11830,11830,0
|
|
20230829,165400,296484270,11830,11830,11830,11830,0
|
|
20230829,165300,296484270,11830,11830,11830,11830,0
|
|
20230829,165200,296484270,11830,11830,11830,11830,0
|
|
20230829,165100,296484270,11830,11830,11830,11830,0
|
|
20230829,165000,296484270,11830,11830,11830,11830,0
|
|
20230829,164900,296484270,11830,11830,11830,11830,0
|
|
20230829,164800,296484270,11830,11830,11830,11830,0
|
|
20230829,164700,296484270,11830,11830,11830,11830,0
|
|
20230829,164600,296484270,11830,11830,11830,11830,0
|
|
20230829,164500,296484270,11830,11830,11830,11830,0
|
|
20230829,164400,296484270,11830,11830,11830,11830,0
|
|
20230829,164300,296484270,11830,11830,11830,11830,0
|
|
20230829,164200,296484270,11830,11830,11830,11830,0
|
|
20230829,164100,296484270,11830,11830,11830,11830,0
|
|
20230829,164000,296484270,11830,11830,11830,11830,0
|
|
20230829,163900,296484270,11830,11830,11830,11830,0
|
|
20230829,163800,296484270,11830,11830,11830,11830,0
|
|
20230829,163700,296484270,11830,11830,11830,11830,960
|
|
20230829,163600,296484270,11830,11830,11830,11830,0
|
|
20230829,163500,296484270,11830,11830,11830,11830,0
|
|
20230829,163400,296484270,11830,11830,11830,11830,0
|
|
20230829,163300,296484270,11830,11830,11830,11830,0
|
|
20230829,163200,296484270,11830,11830,11830,11830,0
|
|
20230829,163100,296484270,11830,11830,11830,11830,0
|
|
20230829,163000,296484270,11830,11830,11830,11830,0
|
|
20230829,162900,296484270,11830,11830,11830,11830,0
|
|
20230829,162800,296484270,11830,11830,11830,11830,0
|
|
20230829,162700,296484270,11830,11830,11830,11830,0
|
|
20230829,162600,296484270,11830,11830,11830,11830,0
|
|
20230829,162500,296484270,11830,11830,11830,11830,0
|
|
20230829,162400,296484270,11830,11830,11830,11830,0
|
|
20230829,162300,296484270,11830,11830,11830,11830,0
|
|
20230829,162200,296484270,11830,11830,11830,11830,0
|
|
20230829,162100,296484270,11830,11830,11830,11830,0
|
|
20230829,162000,296484270,11830,11830,11830,11830,0
|
|
20230829,161900,296484270,11830,11830,11830,11830,0
|
|
20230829,161800,296484270,11830,11830,11830,11830,0
|
|
20230829,161700,296484270,11830,11830,11830,11830,0
|
|
20230829,161600,296484270,11830,11830,11830,11830,0
|
|
20230829,161500,296484270,11830,11830,11830,11830,0
|
|
20230829,161400,296484270,11830,11830,11830,11830,0
|
|
20230829,161300,296484270,11830,11830,11830,11830,0
|
|
20230829,161200,296484270,11830,11830,11830,11830,0
|
|
20230829,161100,296484270,11830,11830,11830,11830,0
|
|
20230829,161000,296484270,11830,11830,11830,11830,0
|
|
20230829,160900,296484270,11830,11830,11830,11830,0
|
|
20230829,160800,296484270,11830,11830,11830,11830,0
|
|
20230829,160700,296484270,11830,11830,11830,11830,960
|
|
20230829,160600,296484270,11830,11830,11830,11830,0
|
|
20230829,160500,296484270,11830,11830,11830,11830,0
|
|
20230829,160400,296484270,11830,11830,11830,11830,0
|
|
20230829,160300,296484270,11830,11830,11830,11830,0
|
|
20230829,160200,296484270,11830,11830,11830,11830,0
|
|
20230829,160100,296484270,11830,11830,11830,11830,0
|
|
20230829,160000,296484270,11830,11830,11830,11830,0
|
|
20230829,155900,296484270,11830,11830,11830,11830,0
|
|
20230829,155800,296484270,11830,11830,11830,11830,0
|
|
20230829,155700,296484270,11830,11830,11830,11830,0
|
|
20230829,155600,296484270,11830,11830,11830,11830,0
|
|
20230829,155500,296484270,11830,11830,11830,11830,0
|
|
20230829,155400,296484270,11830,11830,11830,11830,0
|
|
20230829,155300,296484270,11830,11830,11830,11830,0
|
|
20230829,155200,296484270,11830,11830,11830,11830,0
|
|
20230829,155100,296484270,11830,11830,11830,11830,0
|
|
20230829,155000,296484270,11830,11830,11830,11830,0
|
|
20230829,154900,296484270,11830,11830,11830,11830,0
|
|
20230829,154800,296484270,11830,11830,11830,11830,0
|
|
20230829,154700,296484270,11830,11830,11830,11830,0
|
|
20230829,154600,296484270,11830,11830,11830,11830,0
|
|
20230829,154500,296484270,11830,11830,11830,11830,0
|
|
20230829,154400,296484270,11830,11830,11830,11830,0
|
|
20230829,154300,296484270,11830,11830,11830,11830,0
|
|
20230829,154200,296484270,11830,11830,11830,11830,0
|
|
20230829,154100,296484270,11830,11830,11830,11830,0
|
|
20230829,154000,296484270,11830,11830,11830,11830,0
|
|
20230829,153900,296484270,11830,11830,11830,11830,0
|
|
20230829,153800,296484270,11830,11830,11830,11830,0
|
|
20230829,153700,296484270,11830,11830,11830,11830,960
|
|
20230829,153600,296484270,11830,11830,11830,11830,0
|
|
20230829,153500,296484270,11830,11830,11830,11830,0
|
|
20230829,153400,296484270,11830,11830,11830,11830,0
|
|
20230829,153300,296484270,11830,11830,11830,11830,0
|
|
20230829,153200,296484270,11830,11830,11830,11830,0
|
|
20230829,153100,296484270,11830,11830,11830,11830,0
|
|
20230829,153000,296484270,11830,11830,11830,11830,960
|
|
20230829,152900,285127470,11800,11800,11800,11800,0
|
|
20230829,152800,285127470,11800,11800,11800,11800,0
|
|
20230829,152700,285127470,11800,11800,11800,11800,0
|
|
20230829,152600,285127470,11800,11800,11800,11800,0
|
|
20230829,152500,285127470,11800,11800,11800,11800,0
|
|
20230829,152400,285127470,11800,11800,11800,11800,0
|
|
20230829,152300,285127470,11800,11800,11800,11800,0
|
|
20230829,152200,285127470,11800,11800,11800,11800,0
|
|
20230829,152100,285127470,11800,11800,11800,11800,0
|
|
20230829,152000,285127470,11800,11800,11800,11800,0
|
|
20230829,151900,285127470,11800,11800,11800,11790,66
|
|
20230829,151800,284348710,11790,11810,11810,11790,182
|
|
20230829,151700,282199870,11810,11810,11810,11810,0
|
|
20230829,151600,282199870,11810,11810,11810,11810,10
|
|
20230829,151500,282081770,11810,11810,11810,11810,0
|
|
20230829,151400,282081770,11810,11810,11810,11810,112
|
|
20230829,151300,280759050,11810,11810,11810,11810,12
|
|
20230829,151200,280617330,11810,11810,11810,11810,1
|
|
20230829,151100,280605520,11810,11810,11810,11810,0
|
|
20230829,151000,280605520,11810,11810,11810,11810,12
|
|
20230829,150900,280463800,11870,11870,11870,11870,0
|
|
20230829,150800,280463800,11870,11870,11870,11870,0
|
|
20230829,150700,280463800,11870,11870,11870,11870,0
|
|
20230829,150600,280463800,11870,11800,11870,11800,2054
|
|
20230829,150500,256136150,11780,11780,11780,11780,0
|
|
20230829,150400,256136150,11780,11790,11790,11780,8
|
|
20230829,150300,256041870,11790,11790,11790,11790,4
|
|
20230829,150200,255994710,11790,11790,11790,11790,0
|
|
20230829,150100,255994710,11790,11790,11790,11790,118
|
|
20230829,150000,254603490,11780,11770,11780,11770,215
|
|
20230829,145900,252070810,11780,11780,11780,11770,152
|
|
20230829,145800,250281370,11770,11770,11770,11770,0
|
|
20230829,145700,250281370,11770,11770,11770,11770,63
|
|
20230829,145600,249539860,11770,11780,11780,11770,19
|
|
20230829,145500,249316190,11780,11780,11780,11780,4
|
|
20230829,145400,249269070,11770,11770,11770,11770,39
|
|
20230829,145300,248810040,11770,11770,11770,11770,0
|
|
20230829,145200,248810040,11770,11780,11780,11770,12
|
|
20230829,145100,248668790,11770,11770,11770,11770,0
|
|
20230829,145000,248668790,11770,11770,11770,11770,0
|
|
20230829,144900,248668790,11770,11780,11780,11770,13
|
|
20230829,144800,248515740,11780,11780,11780,11780,54
|
|
20230829,144700,247879620,11780,11780,11780,11780,1
|
|
20230829,144600,247867840,11780,11770,11780,11770,13
|
|
20230829,144500,247714820,11780,11780,11780,11780,0
|
|
20230829,144400,247714820,11780,11780,11780,11780,6
|
|
20230829,144300,247644140,11770,11770,11770,11770,0
|
|
20230829,144200,247644140,11770,11770,11770,11770,12
|
|
20230829,144100,247502900,11780,11780,11780,11780,4
|
|
20230829,144000,247455780,11780,11780,11780,11780,4
|
|
20230829,143900,247408660,11780,11780,11780,11780,1
|
|
20230829,143800,247396880,11760,11770,11770,11760,181
|
|
20230829,143700,245267530,11790,11790,11790,11790,0
|
|
20230829,143600,245267530,11790,11790,11790,11790,0
|
|
20230829,143500,245267530,11790,11770,11790,11770,13
|
|
20230829,143400,245114500,11790,11790,11790,11790,0
|
|
20230829,143300,245114500,11790,11790,11790,11790,0
|
|
20230829,143200,245114500,11790,11790,11790,11790,0
|
|
20230829,143100,245114500,11790,11790,11790,11790,1
|
|
20230829,143000,245102710,11770,11770,11770,11770,16
|
|
20230829,142900,244914390,11780,11780,11780,11780,72
|
|
20230829,142800,244066230,11780,11780,11780,11780,1
|
|
20230829,142700,244054450,11760,11770,11770,11760,12
|
|
20230829,142600,243913290,11770,11770,11770,11770,0
|
|
20230829,142500,243913290,11770,11770,11770,11770,0
|
|
20230829,142400,243913290,11770,11770,11770,11770,1
|
|
20230829,142300,243901520,11770,11770,11770,11770,12
|
|
20230829,142200,243760280,11770,11770,11770,11770,2
|
|
20230829,142100,243736740,11760,11770,11770,11760,69
|
|
20230829,142000,242925260,11760,11760,11760,11760,12
|
|
20230829,141900,242784140,11770,11770,11770,11770,71
|
|
20230829,141800,241948470,11770,11770,11770,11770,13
|
|
20230829,141700,241795460,11770,11770,11770,11770,11
|
|
20230829,141600,241665990,11780,11780,11780,11780,0
|
|
20230829,141500,241665990,11780,11780,11780,11780,1
|
|
20230829,141400,241654210,11760,11760,11760,11760,100
|
|
20230829,141300,240478210,11750,11750,11760,11750,42
|
|
20230829,141200,239984460,11760,11760,11760,11760,0
|
|
20230829,141100,239984460,11760,11760,11760,11760,170
|
|
20230829,141000,237985260,11790,11790,11790,11790,0
|
|
20230829,140900,237985260,11790,11790,11790,11790,0
|
|
20230829,140800,237985260,11790,11790,11790,11790,0
|
|
20230829,140700,237985260,11790,11790,11790,11790,1
|
|
20230829,140600,237973470,11750,11750,11750,11750,0
|
|
20230829,140500,237973470,11750,11750,11750,11750,12
|
|
20230829,140400,237832470,11740,11740,11740,11740,0
|
|
20230829,140300,237832470,11740,11740,11740,11740,0
|
|
20230829,140200,237832470,11740,11740,11740,11740,12
|
|
20230829,140100,237691590,11740,11740,11740,11740,33
|
|
20230829,140000,237304170,11740,11740,11740,11740,42
|
|
20230829,135900,236811090,11750,11750,11750,11750,401
|
|
20230829,135800,232099340,11740,11740,11740,11740,52
|
|
20230829,135700,231488860,11730,11740,11740,11730,201
|
|
20230829,135600,229131120,11730,11730,11730,11730,0
|
|
20230829,135500,229131120,11730,11730,11730,11730,12
|
|
20230829,135400,228990360,11740,11740,11740,11740,0
|
|
20230829,135300,228990360,11740,11740,11740,11740,0
|
|
20230829,135200,228990360,11740,11740,11740,11740,0
|
|
20230829,135100,228990360,11740,11730,11740,11730,22
|
|
20230829,135000,228732200,11730,11730,11730,11730,0
|
|
20230829,134900,228732200,11730,11730,11730,11730,0
|
|
20230829,134800,228732200,11730,11730,11730,11730,0
|
|
20230829,134700,228732200,11730,11730,11730,11730,12
|
|
20230829,134600,228591440,11730,11730,11740,11730,48
|
|
20230829,134500,228028300,11730,11730,11730,11730,100
|
|
20230829,134400,226855300,11740,11740,11740,11740,57
|
|
20230829,134300,226186120,11740,11740,11740,11740,12
|
|
20230829,134200,226045240,11740,11740,11740,11740,0
|
|
20230829,134100,226045240,11740,11740,11740,11740,0
|
|
20230829,134000,226045240,11740,11740,11740,11740,12
|
|
20230829,133900,225904360,11740,11740,11740,11740,0
|
|
20230829,133800,225904360,11740,11740,11740,11740,0
|
|
20230829,133700,225904360,11740,11740,11740,11740,0
|
|
20230829,133600,225904360,11740,11740,11740,11740,11
|
|
20230829,133500,225775220,11740,11740,11740,11740,0
|
|
20230829,133400,225775220,11740,11740,11740,11740,0
|
|
20230829,133300,225775220,11740,11750,11750,11740,12
|
|
20230829,133200,225634300,11750,11750,11750,11750,0
|
|
20230829,133100,225634300,11750,11750,11750,11750,16
|
|
20230829,133000,225446300,11750,11750,11750,11750,0
|
|
20230829,132900,225446300,11750,11750,11750,11750,12
|
|
20230829,132800,225305300,11750,11750,11750,11750,0
|
|
20230829,132700,225305300,11750,11750,11750,11750,0
|
|
20230829,132600,225305300,11750,11750,11750,11750,0
|
|
20230829,132500,225305300,11750,11750,11750,11750,112
|
|
20230829,132400,223989300,11750,11760,11760,11750,110
|
|
20230829,132300,222696290,11770,11770,11770,11770,2
|
|
20230829,132200,222672750,11790,11790,11790,11790,0
|
|
20230829,132100,222672750,11790,11790,11790,11790,5
|
|
20230829,132000,222613800,11790,11790,11790,11790,5
|
|
20230829,131900,222554850,11770,11770,11770,11770,0
|
|
20230829,131800,222554850,11770,11770,11770,11770,11
|
|
20230829,131700,222425380,11770,11770,11770,11770,0
|
|
20230829,131600,222425380,11770,11770,11770,11770,1
|
|
20230829,131500,222413610,11800,11770,11800,11770,15
|
|
20230829,131400,222236970,11770,11770,11770,11770,0
|
|
20230829,131300,222236970,11770,11770,11770,11770,0
|
|
20230829,131200,222236970,11770,11770,11770,11770,0
|
|
20230829,131100,222236970,11770,11770,11770,11770,12
|
|
20230829,131000,222095730,11770,11770,11770,11770,0
|
|
20230829,130900,222095730,11770,11770,11770,11770,12
|
|
20230829,130800,221954490,11800,11800,11800,11800,0
|
|
20230829,130700,221954490,11800,11800,11800,11800,0
|
|
20230829,130600,221954490,11800,11780,11800,11780,50
|
|
20230829,130500,221365270,11750,11750,11750,11750,0
|
|
20230829,130400,221365270,11750,11750,11750,11750,23
|
|
20230829,130300,221095020,11750,11750,11750,11750,1
|
|
20230829,130200,221083270,11790,11790,11790,11790,1
|
|
20230829,130100,221071480,11810,11810,11810,11810,1
|
|
20230829,130000,221059670,11810,11810,11810,11810,1
|
|
20230829,125900,221047860,11760,11760,11760,11760,0
|
|
20230829,125800,221047860,11760,11760,11760,11760,0
|
|
20230829,125700,221047860,11760,11760,11760,11760,12
|
|
20230829,125600,220906740,11760,11760,11760,11760,11
|
|
20230829,125500,220777380,11820,11820,11820,11820,0
|
|
20230829,125400,220777380,11820,11820,11820,11820,0
|
|
20230829,125300,220777380,11820,11820,11820,11820,0
|
|
20230829,125200,220777380,11820,11820,11820,11820,0
|
|
20230829,125100,220777380,11820,11740,11820,11740,85
|
|
20230829,125000,219774350,11740,11740,11740,11740,11
|
|
20230829,124900,219645210,11760,11760,11760,11760,0
|
|
20230829,124800,219645210,11760,11760,11760,11760,1
|
|
20230829,124700,219633450,11740,11740,11740,11740,0
|
|
20230829,124600,219633450,11740,11740,11740,11740,12
|
|
20230829,124500,219492570,11740,11740,11740,11740,2
|
|
20230829,124400,219469090,11750,11750,11750,11750,0
|
|
20230829,124300,219469090,11750,11750,11750,11750,66
|
|
20230829,124200,218693590,11740,11740,11740,11740,11
|
|
20230829,124100,218564450,11740,11740,11740,11740,42
|
|
20230829,124000,218071370,11730,11730,11730,11730,12
|
|
20230829,123900,217930610,11750,11750,11750,11750,0
|
|
20230829,123800,217930610,11750,11750,11750,11750,0
|
|
20230829,123700,217930610,11750,11750,11750,11750,0
|
|
20230829,123600,217930610,11750,11750,11750,11750,1
|
|
20230829,123500,217918860,11730,11730,11730,11730,11
|
|
20230829,123400,217789830,11730,11730,11730,11730,0
|
|
20230829,123300,217789830,11730,11770,11770,11730,336
|
|
20230829,123200,213842060,11770,11770,11770,11770,12
|
|
20230829,123100,213700820,11780,11780,11780,11780,0
|
|
20230829,123000,213700820,11780,11780,11780,11780,13
|
|
20230829,122900,213547680,11770,11770,11770,11770,0
|
|
20230829,122800,213547680,11770,11770,11770,11770,12
|
|
20230829,122700,213406440,11770,11770,11770,11770,0
|
|
20230829,122600,213406440,11770,11770,11770,11770,0
|
|
20230829,122500,213406440,11770,11770,11770,11770,15
|
|
20230829,122400,213229890,11770,11770,11770,11770,12
|
|
20230829,122300,213088650,11770,11770,11770,11770,0
|
|
20230829,122200,213088650,11770,11770,11770,11770,12
|
|
20230829,122100,212947410,11800,11800,11800,11800,0
|
|
20230829,122000,212947410,11800,11800,11800,11800,0
|
|
20230829,121900,212947410,11800,11800,11800,11800,6
|
|
20230829,121800,212876610,11770,11770,11770,11770,0
|
|
20230829,121700,212876610,11770,11770,11770,11770,11
|
|
20230829,121600,212747140,11770,11770,11770,11770,0
|
|
20230829,121500,212747140,11770,11770,11770,11770,138
|
|
20230829,121400,211122880,11760,11760,11760,11760,0
|
|
20230829,121300,211122880,11760,11760,11760,11760,12
|
|
20230829,121200,210981760,11760,11760,11760,11760,0
|
|
20230829,121100,210981760,11760,11760,11760,11760,0
|
|
20230829,121000,210981760,11760,11760,11760,11760,0
|
|
20230829,120900,210981760,11760,11760,11760,11760,11
|
|
20230829,120800,210852400,11760,11760,11760,11760,0
|
|
20230829,120700,210852400,11760,11760,11760,11760,0
|
|
20230829,120600,210852400,11760,11760,11760,11760,12
|
|
20230829,120500,210711280,11770,11780,11780,11770,51
|
|
20230829,120400,210110980,11780,11780,11780,11780,16
|
|
20230829,120300,209922500,11800,11800,11800,11800,0
|
|
20230829,120200,209922500,11800,11800,11800,11800,477
|
|
20230829,120100,204293900,11820,11810,11820,11810,34
|
|
20230829,120000,203892060,11810,11820,11830,11810,299
|
|
20230829,115900,200358560,11810,11810,11810,11810,12
|
|
20230829,115800,200216840,11820,11810,11820,11810,11
|
|
20230829,115700,200086830,11820,11820,11820,11820,7
|
|
20230829,115600,200004090,11820,11810,11820,11810,25
|
|
20230829,115500,199708800,11820,11820,11820,11820,19
|
|
20230829,115400,199484220,11820,11820,11820,11820,1
|
|
20230829,115300,199472400,11820,11820,11820,11820,11
|
|
20230829,115200,199342380,11820,11830,11830,11820,36
|
|
20230829,115100,198916750,11830,11830,11830,11830,5
|
|
20230829,115000,198857600,11830,11830,11830,11830,5
|
|
20230829,114900,198798450,11820,11830,11830,11820,14
|
|
20230829,114800,198632860,11820,11820,11820,11820,19
|
|
20230829,114700,198408280,11830,11830,11830,11820,63
|
|
20230829,114600,197663010,11840,11850,11850,11840,126
|
|
20230829,114500,196170510,11830,11810,11830,11810,110
|
|
20230829,114400,194870370,11800,11780,11800,11780,634
|
|
20230829,114300,187394290,11780,11780,11780,11780,0
|
|
20230829,114200,187394290,11780,11770,11780,11770,121
|
|
20230829,114100,185969930,11770,11750,11770,11750,20
|
|
20230829,114000,185734770,11750,11750,11750,11750,36
|
|
20230829,113900,185311770,11750,11750,11750,11750,228
|
|
20230829,113800,182632770,11750,11750,11750,11750,16
|
|
20230829,113700,182444770,11740,11750,11750,11740,27
|
|
20230829,113600,182127640,11750,11750,11750,11750,15
|
|
20230829,113500,181951390,11730,11730,11730,11730,0
|
|
20230829,113400,181951390,11730,11730,11730,11730,1
|
|
20230829,113300,181939660,11750,11750,11750,11750,11
|
|
20230829,113200,181810410,11740,11750,11750,11740,100
|
|
20230829,113100,180636390,11750,11750,11750,11750,2
|
|
20230829,113000,180612890,11770,11770,11770,11770,20
|
|
20230829,112900,180377490,11770,11770,11770,11770,60
|
|
20230829,112800,179671290,11780,11780,11780,11780,47
|
|
20230829,112700,179117630,11780,11780,11780,11780,10
|
|
20230829,112600,178999830,11770,11730,11770,11730,885
|
|
20230829,112500,168601480,11720,11720,11720,11720,0
|
|
20230829,112400,168601480,11720,11720,11720,11720,16
|
|
20230829,112300,168413960,11730,11730,11730,11730,11
|
|
20230829,112200,168284930,11740,11740,11740,11740,83
|
|
20230829,112100,167310510,11750,11740,11750,11740,1051
|
|
20230829,112000,154967630,11720,11720,11720,11720,0
|
|
20230829,111900,154967630,11720,11710,11720,11710,1042
|
|
20230829,111800,142759130,11710,11680,11710,11680,1484
|
|
20230829,111700,125408050,11670,11670,11670,11670,0
|
|
20230829,111600,125408050,11670,11660,11670,11660,59
|
|
20230829,111500,124719640,11670,11670,11670,11670,50
|
|
20230829,111400,124136140,11660,11660,11660,11660,11
|
|
20230829,111300,124007880,11650,11650,11650,11650,0
|
|
20230829,111200,124007880,11650,11660,11660,11650,12
|
|
20230829,111100,123867970,11650,11670,11670,11650,2
|
|
20230829,111000,123844650,11660,11660,11660,11660,12
|
|
20230829,110900,123704730,11670,11670,11670,11670,43
|
|
20230829,110800,123202920,11680,11680,11680,11680,13
|
|
20230829,110700,123051080,11680,11680,11680,11680,11
|
|
20230829,110600,122922600,11680,11680,11680,11680,0
|
|
20230829,110500,122922600,11680,11680,11680,11680,11
|
|
20230829,110400,122794120,11670,11680,11680,11670,42
|
|
20230829,110300,122303880,11690,11690,11690,11690,1
|
|
20230829,110200,122292190,11680,11690,11690,11680,32
|
|
20230829,110100,121918420,11680,11670,11690,11670,294
|
|
20230829,110000,118482810,11670,11670,11670,11670,2
|
|
20230829,105900,118459470,11660,11660,11660,11660,0
|
|
20230829,105800,118459470,11660,11670,11670,11660,11
|
|
20230829,105700,118331200,11670,11680,11680,11670,22
|
|
20230829,105600,118074350,11680,11680,11680,11680,0
|
|
20230829,105500,118074350,11680,11680,11680,11680,4
|
|
20230829,105400,118027630,11660,11670,11670,11660,12
|
|
20230829,105300,117887670,11670,11670,11670,11670,0
|
|
20230829,105200,117887670,11670,11670,11670,11670,12
|
|
20230829,105100,117747630,11670,11670,11670,11670,1
|
|
20230829,105000,117735960,11650,11660,11660,11650,20
|
|
20230829,104900,117502850,11660,11670,11670,11660,103
|
|
20230829,104800,116301770,11660,11660,11660,11660,8
|
|
20230829,104700,116208490,11670,11670,11670,11670,4
|
|
20230829,104600,116161810,11680,11680,11680,11680,51
|
|
20230829,104500,115566130,11670,11650,11670,11650,597
|
|
20230829,104400,108605320,11650,11650,11650,11650,10
|
|
20230829,104300,108488820,11650,11630,11650,11630,116
|
|
20230829,104200,107138970,11620,11620,11620,11620,10
|
|
20230829,104100,107022770,11600,11600,11600,11600,0
|
|
20230829,104000,107022770,11600,11600,11600,11600,0
|
|
20230829,103900,107022770,11600,11610,11610,11600,90
|
|
20230829,103800,105978730,11610,11610,11610,11610,6
|
|
20230829,103700,105909070,11620,11620,11620,11620,11
|
|
20230829,103600,105781250,11610,11610,11610,11610,20
|
|
20230829,103500,105549050,11600,11610,11610,11600,12
|
|
20230829,103400,105409740,11600,11600,11600,11600,1
|
|
20230829,103300,105398140,11610,11610,11610,11610,10
|
|
20230829,103200,105282040,11620,11630,11630,11620,21
|
|
20230829,103100,105037910,11620,11620,11620,11620,0
|
|
20230829,103000,105037910,11620,11610,11620,11610,3
|
|
20230829,102900,105003070,11600,11610,11610,11600,12
|
|
20230829,102800,104863800,11610,11620,11620,11610,13
|
|
20230829,102700,104712860,11610,11610,11610,11600,33
|
|
20230829,102600,104329970,11610,11610,11610,11610,4
|
|
20230829,102500,104283530,11620,11620,11620,11620,10
|
|
20230829,102400,104167330,11630,11630,11630,11630,26
|
|
20230829,102300,103864950,11620,11610,11620,11610,65
|
|
20230829,102200,103110190,11610,11590,11610,11590,204
|
|
20230829,102100,100742130,11600,11600,11600,11600,11
|
|
20230829,102000,100614530,11600,11590,11600,11590,32
|
|
20230829,101900,100243350,11600,11600,11600,11600,10
|
|
20230829,101800,100127350,11590,11590,11590,11590,26
|
|
20230829,101700,99826010,11600,11600,11600,11600,11
|
|
20230829,101600,99698410,11600,11590,11600,11590,13
|
|
20230829,101500,99547630,11590,11590,11590,11590,8
|
|
20230829,101400,99454910,11590,11600,11600,11590,24
|
|
20230829,101300,99176650,11600,11600,11600,11600,11
|
|
20230829,101200,99049050,11590,11590,11590,11590,2
|
|
20230829,101100,99025870,11590,11600,11600,11590,76
|
|
20230829,101000,98144860,11610,11610,11610,11610,10
|
|
20230829,100900,98028760,11600,11600,11600,11600,2
|
|
20230829,100800,98005560,11600,11600,11600,11600,3
|
|
20230829,100700,97970760,11600,11610,11610,11600,12
|
|
20230829,100600,97831450,11600,11590,11600,11590,112
|
|
20230829,100500,96532260,11590,11580,11590,11580,93
|
|
20230829,100400,95455310,11540,11540,11540,11540,2
|
|
20230829,100300,95432230,11530,11520,11530,11520,14
|
|
20230829,100200,95270940,11520,11510,11520,11510,2
|
|
20230829,100100,95247910,11510,11560,11560,11510,85
|
|
20230829,100000,94268950,11560,11550,11560,11550,5
|
|
20230829,095900,94211190,11560,11560,11560,11560,11
|
|
20230829,095800,94084030,11560,11570,11570,11560,12
|
|
20230829,095700,93945230,11570,11560,11570,11560,5
|
|
20230829,095600,93887400,11560,11570,11570,11560,14
|
|
20230829,095500,93725460,11580,11580,11580,11580,0
|
|
20230829,095400,93725460,11580,11560,11580,11560,2
|
|
20230829,095300,93702320,11560,11560,11560,11560,14
|
|
20230829,095200,93540480,11570,11560,11570,11560,2
|
|
20230829,095100,93517350,11560,11550,11560,11550,102
|
|
20230829,095000,92338250,11540,11540,11540,11540,28
|
|
20230829,094900,92015130,11560,11570,11570,11560,388
|
|
20230829,094800,87529630,11580,11580,11580,11580,40
|
|
20230829,094700,87066430,11560,11560,11560,11560,77
|
|
20230829,094600,86176310,11560,11550,11560,11550,9
|
|
20230829,094500,86072290,11550,11560,11560,11550,47
|
|
20230829,094400,85529110,11560,11550,11560,11550,104
|
|
20230829,094300,84327890,11550,11480,11550,11480,34
|
|
20230829,094200,83935330,11400,11570,11570,11400,3663
|
|
20230829,094100,41982920,11570,11600,11600,11570,14
|
|
20230829,094000,41820810,11600,11600,11600,11600,0
|
|
20230829,093900,41820810,11600,11570,11600,11570,9
|
|
20230829,093800,41716530,11560,11560,11560,11560,12
|
|
20230829,093700,41577810,11570,11570,11570,11570,30
|
|
20230829,093600,41230710,11570,11530,11570,11520,250
|
|
20230829,093500,38350100,11570,11550,11570,11520,82
|
|
20230829,093400,37404800,11560,11570,11570,11560,14
|
|
20230829,093300,37242850,11570,11590,11590,11570,38
|
|
20230829,093200,36802790,11590,11590,11590,11590,7
|
|
20230829,093100,36721660,11590,11620,11620,11590,203
|
|
20230829,093000,34366430,11620,11620,11620,11620,127
|
|
20230829,092900,32890690,11630,11620,11630,11620,17
|
|
20230829,092800,32693040,11630,11630,11630,11630,25
|
|
20230829,092700,32402290,11640,11650,11650,11640,21
|
|
20230829,092600,32157780,11650,11650,11650,11650,1
|
|
20230829,092500,32146130,11650,11640,11650,11640,10
|
|
20230829,092400,32029700,11650,11660,11660,11650,17
|
|
20230829,092300,31831540,11660,11660,11660,11660,2
|
|
20230829,092200,31808220,11660,11650,11660,11650,28
|
|
20230829,092100,31481770,11650,11670,11670,11650,20
|
|
20230829,092000,31248750,11650,11620,11650,11620,473
|
|
20230829,091900,25739290,11620,11590,11620,11590,252
|
|
20230829,091800,22815180,11590,11560,11590,11560,105
|
|
20230829,091700,21599530,11530,11550,11550,11530,15
|
|
20230829,091600,21426340,11530,11530,11530,11530,3
|
|
20230829,091500,21391750,11520,11520,11520,11520,8
|
|
20230829,091400,21299590,11510,11510,11510,11510,2
|
|
20230829,091300,21276570,11510,11510,11510,11510,6
|
|
20230829,091200,21207510,11550,11550,11550,11550,0
|
|
20230829,091100,21207510,11550,11460,11550,11460,226
|
|
20230829,091000,18602630,11450,11450,11450,11450,3
|
|
20230829,090900,18568280,11450,11430,11450,11430,205
|
|
20230829,090800,16222270,11430,11430,11430,11430,205
|
|
20230829,090700,13879120,11450,11450,11450,11450,0
|
|
20230829,090600,13879120,11450,11460,11460,11450,216
|
|
20230829,090500,11405150,11470,11480,11480,11470,494
|
|
20230829,090400,5737970,11480,11480,11480,11480,0
|
|
20230829,090300,5737970,11480,11530,11530,11480,32
|
|
20230829,090200,5369510,11530,11530,11530,11530,0
|
|
20230829,090100,5369510,11530,11500,11530,11500,27
|
|
20230829,090000,5058300,11500,11470,11500,11470,441
|