679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,201600,262136920,14710,14710,14710,14710,227
|
|
20230830,201500,262136920,14710,14710,14710,14710,0
|
|
20230830,201400,262136920,14710,14710,14710,14710,0
|
|
20230830,201300,262136920,14710,14710,14710,14710,0
|
|
20230830,201200,262136920,14710,14710,14710,14710,0
|
|
20230830,201100,262136920,14710,14710,14710,14710,0
|
|
20230830,201000,262136920,14710,14710,14710,14710,0
|
|
20230830,200900,262136920,14710,14710,14710,14710,0
|
|
20230830,200800,262136920,14710,14710,14710,14710,0
|
|
20230830,200700,262136920,14710,14710,14710,14710,0
|
|
20230830,200600,262136920,14710,14710,14710,14710,0
|
|
20230830,200500,262136920,14710,14710,14710,14710,0
|
|
20230830,200400,262136920,14710,14710,14710,14710,0
|
|
20230830,200300,262136920,14710,14710,14710,14710,0
|
|
20230830,200200,262136920,14710,14710,14710,14710,0
|
|
20230830,200100,262136920,14710,14710,14710,14710,0
|
|
20230830,200000,262136920,14710,14710,14710,14710,0
|
|
20230830,195900,262136920,14710,14710,14710,14710,0
|
|
20230830,195800,262136920,14710,14710,14710,14710,0
|
|
20230830,195700,262136920,14710,14710,14710,14710,0
|
|
20230830,195600,262136920,14710,14710,14710,14710,0
|
|
20230830,195500,262136920,14710,14710,14710,14710,0
|
|
20230830,195400,262136920,14710,14710,14710,14710,0
|
|
20230830,195300,262136920,14710,14710,14710,14710,0
|
|
20230830,195200,262136920,14710,14710,14710,14710,0
|
|
20230830,195100,262136920,14710,14710,14710,14710,0
|
|
20230830,195000,262136920,14710,14710,14710,14710,0
|
|
20230830,194900,262136920,14710,14710,14710,14710,0
|
|
20230830,194800,262136920,14710,14710,14710,14710,0
|
|
20230830,194700,262136920,14710,14710,14710,14710,0
|
|
20230830,194600,262136920,14710,14710,14710,14710,227
|
|
20230830,194500,262136920,14710,14710,14710,14710,0
|
|
20230830,194400,262136920,14710,14710,14710,14710,0
|
|
20230830,194300,262136920,14710,14710,14710,14710,0
|
|
20230830,194200,262136920,14710,14710,14710,14710,0
|
|
20230830,194100,262136920,14710,14710,14710,14710,0
|
|
20230830,194000,262136920,14710,14710,14710,14710,0
|
|
20230830,193900,262136920,14710,14710,14710,14710,0
|
|
20230830,193800,262136920,14710,14710,14710,14710,0
|
|
20230830,193700,262136920,14710,14710,14710,14710,0
|
|
20230830,193600,262136920,14710,14710,14710,14710,0
|
|
20230830,193500,262136920,14710,14710,14710,14710,0
|
|
20230830,193400,262136920,14710,14710,14710,14710,0
|
|
20230830,193300,262136920,14710,14710,14710,14710,0
|
|
20230830,193200,262136920,14710,14710,14710,14710,0
|
|
20230830,193100,262136920,14710,14710,14710,14710,0
|
|
20230830,193000,262136920,14710,14710,14710,14710,0
|
|
20230830,192900,262136920,14710,14710,14710,14710,0
|
|
20230830,192800,262136920,14710,14710,14710,14710,0
|
|
20230830,192700,262136920,14710,14710,14710,14710,0
|
|
20230830,192600,262136920,14710,14710,14710,14710,0
|
|
20230830,192500,262136920,14710,14710,14710,14710,0
|
|
20230830,192400,262136920,14710,14710,14710,14710,0
|
|
20230830,192300,262136920,14710,14710,14710,14710,0
|
|
20230830,192200,262136920,14710,14710,14710,14710,0
|
|
20230830,192100,262136920,14710,14710,14710,14710,0
|
|
20230830,192000,262136920,14710,14710,14710,14710,0
|
|
20230830,191900,262136920,14710,14710,14710,14710,0
|
|
20230830,191800,262136920,14710,14710,14710,14710,0
|
|
20230830,191700,262136920,14710,14710,14710,14710,0
|
|
20230830,191600,262136920,14710,14710,14710,14710,227
|
|
20230830,191500,262136920,14710,14710,14710,14710,0
|
|
20230830,191400,262136920,14710,14710,14710,14710,0
|
|
20230830,191300,262136920,14710,14710,14710,14710,0
|
|
20230830,191200,262136920,14710,14710,14710,14710,0
|
|
20230830,191100,262136920,14710,14710,14710,14710,0
|
|
20230830,191000,262136920,14710,14710,14710,14710,0
|
|
20230830,190900,262136920,14710,14710,14710,14710,0
|
|
20230830,190800,262136920,14710,14710,14710,14710,0
|
|
20230830,190700,262136920,14710,14710,14710,14710,0
|
|
20230830,190600,262136920,14710,14710,14710,14710,0
|
|
20230830,190500,262136920,14710,14710,14710,14710,0
|
|
20230830,190400,262136920,14710,14710,14710,14710,0
|
|
20230830,190300,262136920,14710,14710,14710,14710,0
|
|
20230830,190200,262136920,14710,14710,14710,14710,0
|
|
20230830,190100,262136920,14710,14710,14710,14710,0
|
|
20230830,190000,262136920,14710,14710,14710,14710,0
|
|
20230830,185900,262136920,14710,14710,14710,14710,0
|
|
20230830,185800,262136920,14710,14710,14710,14710,0
|
|
20230830,185700,262136920,14710,14710,14710,14710,0
|
|
20230830,185600,262136920,14710,14710,14710,14710,0
|
|
20230830,185500,262136920,14710,14710,14710,14710,0
|
|
20230830,185400,262136920,14710,14710,14710,14710,0
|
|
20230830,185300,262136920,14710,14710,14710,14710,0
|
|
20230830,185200,262136920,14710,14710,14710,14710,0
|
|
20230830,185100,262136920,14710,14710,14710,14710,0
|
|
20230830,185000,262136920,14710,14710,14710,14710,0
|
|
20230830,184900,262136920,14710,14710,14710,14710,0
|
|
20230830,184800,262136920,14710,14710,14710,14710,0
|
|
20230830,184700,262136920,14710,14710,14710,14710,0
|
|
20230830,184600,262136920,14710,14710,14710,14710,227
|
|
20230830,184500,262136920,14710,14710,14710,14710,0
|
|
20230830,184400,262136920,14710,14710,14710,14710,0
|
|
20230830,184300,262136920,14710,14710,14710,14710,0
|
|
20230830,184200,262136920,14710,14710,14710,14710,0
|
|
20230830,184100,262136920,14710,14710,14710,14710,0
|
|
20230830,184000,262136920,14710,14710,14710,14710,0
|
|
20230830,183900,262136920,14710,14710,14710,14710,0
|
|
20230830,183800,262136920,14710,14710,14710,14710,0
|
|
20230830,183700,262136920,14710,14710,14710,14710,0
|
|
20230830,183600,262136920,14710,14710,14710,14710,0
|
|
20230830,183500,262136920,14710,14710,14710,14710,0
|
|
20230830,183400,262136920,14710,14710,14710,14710,0
|
|
20230830,183300,262136920,14710,14710,14710,14710,0
|
|
20230830,183200,262136920,14710,14710,14710,14710,0
|
|
20230830,183100,262136920,14710,14710,14710,14710,0
|
|
20230830,183000,262136920,14710,14710,14710,14710,0
|
|
20230830,182900,262136920,14710,14710,14710,14710,0
|
|
20230830,182800,262136920,14710,14710,14710,14710,0
|
|
20230830,182700,262136920,14710,14710,14710,14710,0
|
|
20230830,182600,262136920,14710,14710,14710,14710,0
|
|
20230830,182500,262136920,14710,14710,14710,14710,0
|
|
20230830,182400,262136920,14710,14710,14710,14710,0
|
|
20230830,182300,262136920,14710,14710,14710,14710,0
|
|
20230830,182200,262136920,14710,14710,14710,14710,0
|
|
20230830,182100,262136920,14710,14710,14710,14710,0
|
|
20230830,182000,262136920,14710,14710,14710,14710,0
|
|
20230830,181900,262136920,14710,14710,14710,14710,0
|
|
20230830,181800,262136920,14710,14710,14710,14710,0
|
|
20230830,181700,262136920,14710,14710,14710,14710,0
|
|
20230830,181600,262136920,14710,14710,14710,14710,227
|
|
20230830,181500,262136920,14710,14710,14710,14710,0
|
|
20230830,181400,262136920,14710,14710,14710,14710,0
|
|
20230830,181300,262136920,14710,14710,14710,14710,0
|
|
20230830,181200,262136920,14710,14710,14710,14710,0
|
|
20230830,181100,262136920,14710,14710,14710,14710,0
|
|
20230830,181000,262136920,14710,14710,14710,14710,0
|
|
20230830,180900,262136920,14710,14710,14710,14710,0
|
|
20230830,180800,262136920,14710,14710,14710,14710,0
|
|
20230830,180700,262136920,14710,14710,14710,14710,0
|
|
20230830,180600,262136920,14710,14710,14710,14710,0
|
|
20230830,180500,262136920,14710,14710,14710,14710,0
|
|
20230830,180400,262136920,14710,14710,14710,14710,0
|
|
20230830,180300,262136920,14710,14710,14710,14710,0
|
|
20230830,180200,262136920,14710,14710,14710,14710,0
|
|
20230830,180100,262136920,14710,14710,14710,14710,0
|
|
20230830,180000,262136920,14710,14710,14710,14710,0
|
|
20230830,175900,262136920,14710,14710,14710,14710,0
|
|
20230830,175800,262136920,14710,14710,14710,14710,0
|
|
20230830,175700,262136920,14710,14710,14710,14710,0
|
|
20230830,175600,262136920,14710,14710,14710,14710,0
|
|
20230830,175500,262136920,14710,14710,14710,14710,0
|
|
20230830,175400,262136920,14710,14710,14710,14710,0
|
|
20230830,175300,262136920,14710,14710,14710,14710,0
|
|
20230830,175200,262136920,14710,14710,14710,14710,0
|
|
20230830,175100,262136920,14710,14710,14710,14710,0
|
|
20230830,175000,262136920,14710,14710,14710,14710,0
|
|
20230830,174900,262136920,14710,14710,14710,14710,0
|
|
20230830,174800,262136920,14710,14710,14710,14710,0
|
|
20230830,174700,262136920,14710,14710,14710,14710,0
|
|
20230830,174600,262136920,14710,14710,14710,14710,227
|
|
20230830,174500,262136920,14710,14710,14710,14710,0
|
|
20230830,174400,262136920,14710,14710,14710,14710,0
|
|
20230830,174300,262136920,14710,14710,14710,14710,0
|
|
20230830,174200,262136920,14710,14710,14710,14710,0
|
|
20230830,174100,262136920,14710,14710,14710,14710,0
|
|
20230830,174000,262136920,14710,14710,14710,14710,0
|
|
20230830,173900,262136920,14710,14710,14710,14710,0
|
|
20230830,173800,262136920,14710,14710,14710,14710,0
|
|
20230830,173700,262136920,14710,14710,14710,14710,0
|
|
20230830,173600,262136920,14710,14710,14710,14710,0
|
|
20230830,173500,262136920,14710,14710,14710,14710,0
|
|
20230830,173400,262136920,14710,14710,14710,14710,0
|
|
20230830,173300,262136920,14710,14710,14710,14710,0
|
|
20230830,173200,262136920,14710,14710,14710,14710,0
|
|
20230830,173100,262136920,14710,14710,14710,14710,0
|
|
20230830,173000,262136920,14710,14710,14710,14710,0
|
|
20230830,172900,262136920,14710,14710,14710,14710,0
|
|
20230830,172800,262136920,14710,14710,14710,14710,0
|
|
20230830,172700,262136920,14710,14710,14710,14710,0
|
|
20230830,172600,262136920,14710,14710,14710,14710,0
|
|
20230830,172500,262136920,14710,14710,14710,14710,0
|
|
20230830,172400,262136920,14710,14710,14710,14710,0
|
|
20230830,172300,262136920,14710,14710,14710,14710,0
|
|
20230830,172200,262136920,14710,14710,14710,14710,0
|
|
20230830,172100,262136920,14710,14710,14710,14710,0
|
|
20230830,172000,262136920,14710,14710,14710,14710,0
|
|
20230830,171900,262136920,14710,14710,14710,14710,0
|
|
20230830,171800,262136920,14710,14710,14710,14710,0
|
|
20230830,171700,262136920,14710,14710,14710,14710,0
|
|
20230830,171600,262136920,14710,14710,14710,14710,227
|
|
20230830,171500,262136920,14710,14710,14710,14710,0
|
|
20230830,171400,262136920,14710,14710,14710,14710,0
|
|
20230830,171300,262136920,14710,14710,14710,14710,0
|
|
20230830,171200,262136920,14710,14710,14710,14710,0
|
|
20230830,171100,262136920,14710,14710,14710,14710,0
|
|
20230830,171000,262136920,14710,14710,14710,14710,0
|
|
20230830,170900,262136920,14710,14710,14710,14710,0
|
|
20230830,170800,262136920,14710,14710,14710,14710,0
|
|
20230830,170700,262136920,14710,14710,14710,14710,0
|
|
20230830,170600,262136920,14710,14710,14710,14710,0
|
|
20230830,170500,262136920,14710,14710,14710,14710,0
|
|
20230830,170400,262136920,14710,14710,14710,14710,0
|
|
20230830,170300,262136920,14710,14710,14710,14710,0
|
|
20230830,170200,262136920,14710,14710,14710,14710,0
|
|
20230830,170100,262136920,14710,14710,14710,14710,0
|
|
20230830,170000,262136920,14710,14710,14710,14710,0
|
|
20230830,165900,262136920,14710,14710,14710,14710,0
|
|
20230830,165800,262136920,14710,14710,14710,14710,0
|
|
20230830,165700,262136920,14710,14710,14710,14710,0
|
|
20230830,165600,262136920,14710,14710,14710,14710,0
|
|
20230830,165500,262136920,14710,14710,14710,14710,0
|
|
20230830,165400,262136920,14710,14710,14710,14710,0
|
|
20230830,165300,262136920,14710,14710,14710,14710,0
|
|
20230830,165200,262136920,14710,14710,14710,14710,0
|
|
20230830,165100,262136920,14710,14710,14710,14710,0
|
|
20230830,165000,262136920,14710,14710,14710,14710,0
|
|
20230830,164900,262136920,14710,14710,14710,14710,0
|
|
20230830,164800,262136920,14710,14710,14710,14710,0
|
|
20230830,164700,262136920,14710,14710,14710,14710,0
|
|
20230830,164600,262136920,14710,14710,14710,14710,227
|
|
20230830,164500,262136920,14710,14710,14710,14710,0
|
|
20230830,164400,262136920,14710,14710,14710,14710,0
|
|
20230830,164300,262136920,14710,14710,14710,14710,0
|
|
20230830,164200,262136920,14710,14710,14710,14710,0
|
|
20230830,164100,262136920,14710,14710,14710,14710,0
|
|
20230830,164000,262136920,14710,14710,14710,14710,0
|
|
20230830,163900,262136920,14710,14710,14710,14710,0
|
|
20230830,163800,262136920,14710,14710,14710,14710,0
|
|
20230830,163700,262136920,14710,14710,14710,14710,0
|
|
20230830,163600,262136920,14710,14710,14710,14710,0
|
|
20230830,163500,262136920,14710,14710,14710,14710,0
|
|
20230830,163400,262136920,14710,14710,14710,14710,0
|
|
20230830,163300,262136920,14710,14710,14710,14710,0
|
|
20230830,163200,262136920,14710,14710,14710,14710,0
|
|
20230830,163100,262136920,14710,14710,14710,14710,0
|
|
20230830,163000,262136920,14710,14710,14710,14710,0
|
|
20230830,162900,262136920,14710,14710,14710,14710,0
|
|
20230830,162800,262136920,14710,14710,14710,14710,0
|
|
20230830,162700,262136920,14710,14710,14710,14710,0
|
|
20230830,162600,262136920,14710,14710,14710,14710,0
|
|
20230830,162500,262136920,14710,14710,14710,14710,0
|
|
20230830,162400,262136920,14710,14710,14710,14710,0
|
|
20230830,162300,262136920,14710,14710,14710,14710,0
|
|
20230830,162200,262136920,14710,14710,14710,14710,0
|
|
20230830,162100,262136920,14710,14710,14710,14710,0
|
|
20230830,162000,262136920,14710,14710,14710,14710,0
|
|
20230830,161900,262136920,14710,14710,14710,14710,0
|
|
20230830,161800,262136920,14710,14710,14710,14710,0
|
|
20230830,161700,262136920,14710,14710,14710,14710,0
|
|
20230830,161600,262136920,14710,14710,14710,14710,227
|
|
20230830,161500,262136920,14710,14710,14710,14710,0
|
|
20230830,161400,262136920,14710,14710,14710,14710,0
|
|
20230830,161300,262136920,14710,14710,14710,14710,0
|
|
20230830,161200,262136920,14710,14710,14710,14710,0
|
|
20230830,161100,262136920,14710,14710,14710,14710,0
|
|
20230830,161000,262136920,14710,14710,14710,14710,0
|
|
20230830,160900,262136920,14710,14710,14710,14710,0
|
|
20230830,160800,262136920,14710,14710,14710,14710,0
|
|
20230830,160700,262136920,14710,14710,14710,14710,0
|
|
20230830,160600,262136920,14710,14710,14710,14710,0
|
|
20230830,160500,262136920,14710,14710,14710,14710,0
|
|
20230830,160400,262136920,14710,14710,14710,14710,0
|
|
20230830,160300,262136920,14710,14710,14710,14710,0
|
|
20230830,160200,262136920,14710,14710,14710,14710,0
|
|
20230830,160100,262136920,14710,14710,14710,14710,0
|
|
20230830,160000,262136920,14710,14710,14710,14710,0
|
|
20230830,155900,262136920,14710,14710,14710,14710,0
|
|
20230830,155800,262136920,14710,14710,14710,14710,0
|
|
20230830,155700,262136920,14710,14710,14710,14710,0
|
|
20230830,155600,262136920,14710,14710,14710,14710,0
|
|
20230830,155500,262136920,14710,14710,14710,14710,0
|
|
20230830,155400,262136920,14710,14710,14710,14710,0
|
|
20230830,155300,262136920,14710,14710,14710,14710,0
|
|
20230830,155200,262136920,14710,14710,14710,14710,0
|
|
20230830,155100,262136920,14710,14710,14710,14710,0
|
|
20230830,155000,262136920,14710,14710,14710,14710,0
|
|
20230830,154900,262136920,14710,14710,14710,14710,0
|
|
20230830,154800,262136920,14710,14710,14710,14710,0
|
|
20230830,154700,262136920,14710,14710,14710,14710,0
|
|
20230830,154600,262136920,14710,14710,14710,14710,227
|
|
20230830,154500,262136920,14710,14710,14710,14710,0
|
|
20230830,154400,262136920,14710,14710,14710,14710,0
|
|
20230830,154300,262136920,14710,14710,14710,14710,0
|
|
20230830,154200,262136920,14710,14710,14710,14710,0
|
|
20230830,154100,262136920,14710,14710,14710,14710,0
|
|
20230830,154000,262136920,14710,14710,14710,14710,0
|
|
20230830,153900,262136920,14710,14710,14710,14710,0
|
|
20230830,153800,262136920,14710,14710,14710,14710,0
|
|
20230830,153700,262136920,14710,14710,14710,14710,0
|
|
20230830,153600,262136920,14710,14710,14710,14710,0
|
|
20230830,153500,262136920,14710,14710,14710,14710,0
|
|
20230830,153400,262136920,14710,14710,14710,14710,0
|
|
20230830,153300,262136920,14710,14710,14710,14710,0
|
|
20230830,153200,262136920,14710,14710,14710,14710,0
|
|
20230830,153100,262136920,14710,14710,14710,14710,0
|
|
20230830,153000,262136920,14710,14710,14710,14710,227
|
|
20230830,152900,258797750,14710,14710,14710,14710,0
|
|
20230830,152800,258797750,14710,14710,14710,14710,0
|
|
20230830,152700,258797750,14710,14710,14710,14710,0
|
|
20230830,152600,258797750,14710,14710,14710,14710,0
|
|
20230830,152500,258797750,14710,14710,14710,14710,0
|
|
20230830,152400,258797750,14710,14710,14710,14710,0
|
|
20230830,152300,258797750,14710,14710,14710,14710,0
|
|
20230830,152200,258797750,14710,14710,14710,14710,0
|
|
20230830,152100,258797750,14710,14710,14710,14710,0
|
|
20230830,152000,258797750,14710,14710,14710,14710,0
|
|
20230830,151900,258797750,14710,14710,14710,14610,1094
|
|
20230830,151800,242796900,14710,14710,14710,14710,0
|
|
20230830,151700,242796900,14710,14710,14710,14710,0
|
|
20230830,151600,242796900,14710,14710,14710,14710,0
|
|
20230830,151500,242796900,14710,14710,14710,14710,0
|
|
20230830,151400,242796900,14710,14710,14710,14710,50
|
|
20230830,151300,242061400,14710,14710,14710,14710,0
|
|
20230830,151200,242061400,14710,14710,14710,14710,18
|
|
20230830,151100,241796620,14620,14620,14620,14620,0
|
|
20230830,151000,241796620,14620,14620,14620,14620,1
|
|
20230830,150900,241782000,14710,14710,14710,14710,0
|
|
20230830,150800,241782000,14710,14700,14710,14700,2
|
|
20230830,150700,241752590,14620,14620,14620,14620,0
|
|
20230830,150600,241752590,14620,14620,14620,14620,0
|
|
20230830,150500,241752590,14620,14620,14620,14620,0
|
|
20230830,150400,241752590,14620,14620,14620,14620,0
|
|
20230830,150300,241752590,14620,14620,14620,14620,0
|
|
20230830,150200,241752590,14620,14620,14620,14620,3
|
|
20230830,150100,241708730,14630,14630,14630,14630,2
|
|
20230830,150000,241679470,14620,14620,14620,14620,0
|
|
20230830,145900,241679470,14620,14620,14620,14620,6
|
|
20230830,145800,241591750,14710,14710,14710,14710,1
|
|
20230830,145700,241577040,14620,14620,14620,14620,0
|
|
20230830,145600,241577040,14620,14620,14620,14620,2
|
|
20230830,145500,241547800,14620,14620,14620,14620,0
|
|
20230830,145400,241547800,14620,14620,14620,14620,1
|
|
20230830,145300,241533180,14620,14620,14620,14620,1
|
|
20230830,145200,241518560,14600,14600,14600,14600,0
|
|
20230830,145100,241518560,14600,14630,14630,14600,32
|
|
20230830,145000,241050790,14710,14710,14710,14710,0
|
|
20230830,144900,241050790,14710,14710,14710,14710,0
|
|
20230830,144800,241050790,14710,14630,14710,14630,56
|
|
20230830,144700,240231030,14630,14630,14630,14630,2
|
|
20230830,144600,240201770,14630,14630,14630,14630,12
|
|
20230830,144500,240026210,14630,14630,14630,14630,4
|
|
20230830,144400,239967690,14630,14630,14630,14630,0
|
|
20230830,144300,239967690,14630,14630,14630,14630,1
|
|
20230830,144200,239953060,14630,14630,14630,14630,4
|
|
20230830,144100,239894540,14630,14630,14630,14630,1
|
|
20230830,144000,239879910,14590,14590,14590,14590,0
|
|
20230830,143900,239879910,14590,14670,14670,14550,1007
|
|
20230830,143800,225150410,14700,14700,14700,14700,0
|
|
20230830,143700,225150410,14700,14700,14700,14700,29
|
|
20230830,143600,224724110,14710,14710,14710,14710,50
|
|
20230830,143500,223988610,14720,14720,14720,14720,0
|
|
20230830,143400,223988610,14720,14720,14720,14720,0
|
|
20230830,143300,223988610,14720,14720,14720,14720,1
|
|
20230830,143200,223973890,14700,14700,14700,14700,21
|
|
20230830,143100,223665190,14700,14700,14700,14700,0
|
|
20230830,143000,223665190,14700,14700,14700,14700,1
|
|
20230830,142900,223650490,14670,14670,14670,14670,0
|
|
20230830,142800,223650490,14670,14670,14670,14670,5
|
|
20230830,142700,223577140,14670,14670,14670,14670,0
|
|
20230830,142600,223577140,14670,14670,14670,14670,50
|
|
20230830,142500,222843640,14670,14670,14670,14670,51
|
|
20230830,142400,222095470,14660,14660,14660,14660,1
|
|
20230830,142300,222080810,14660,14660,14660,14660,0
|
|
20230830,142200,222080810,14660,14660,14660,14660,2
|
|
20230830,142100,222051490,14660,14660,14660,14660,0
|
|
20230830,142000,222051490,14660,14660,14660,14660,1
|
|
20230830,141900,222036830,14660,14660,14660,14660,2
|
|
20230830,141800,222007510,14660,14660,14660,14660,0
|
|
20230830,141700,222007510,14660,14660,14660,14660,392
|
|
20230830,141600,216260790,14660,14660,14660,14660,20
|
|
20230830,141500,215967590,14660,14660,14660,14660,104
|
|
20230830,141400,214442950,14660,14660,14660,14660,0
|
|
20230830,141300,214442950,14660,14650,14660,14650,194
|
|
20230830,141200,211600750,14650,14650,14650,14650,0
|
|
20230830,141100,211600750,14650,14630,14650,14630,36
|
|
20230830,141000,211073410,14630,14630,14630,14630,0
|
|
20230830,140900,211073410,14630,14630,14630,14630,2
|
|
20230830,140800,211044150,14620,14620,14620,14620,2
|
|
20230830,140700,211014910,14630,14640,14640,14630,388
|
|
20230830,140600,205336190,14650,14650,14650,14650,2
|
|
20230830,140500,205306890,14640,14640,14640,14640,1
|
|
20230830,140400,205292250,14650,14650,14650,14650,21
|
|
20230830,140300,204984600,14650,14640,14650,14640,4
|
|
20230830,140200,204926020,14650,14650,14650,14650,1
|
|
20230830,140100,204911370,14650,14660,14660,14650,38
|
|
20230830,140000,204354470,14660,14660,14660,14660,2
|
|
20230830,135900,204325150,14670,14670,14670,14670,0
|
|
20230830,135800,204325150,14670,14670,14670,14670,4
|
|
20230830,135700,204266470,14670,14670,14670,14670,0
|
|
20230830,135600,204266470,14670,14670,14670,14670,0
|
|
20230830,135500,204266470,14670,14670,14670,14670,1
|
|
20230830,135400,204251800,14670,14670,14670,14670,0
|
|
20230830,135300,204251800,14670,14670,14670,14670,0
|
|
20230830,135200,204251800,14670,14670,14670,14670,0
|
|
20230830,135100,204251800,14670,14670,14670,14670,2
|
|
20230830,135000,204222460,14670,14670,14670,14670,0
|
|
20230830,134900,204222460,14670,14670,14670,14670,0
|
|
20230830,134800,204222460,14670,14670,14670,14670,1
|
|
20230830,134700,204207790,14670,14670,14670,14670,4
|
|
20230830,134600,204149110,14670,14670,14670,14670,0
|
|
20230830,134500,204149110,14670,14670,14670,14670,13
|
|
20230830,134400,203958400,14670,14630,14670,14630,31
|
|
20230830,134300,203504380,14630,14630,14630,14630,16
|
|
20230830,134200,203270300,14630,14630,14630,14630,3
|
|
20230830,134100,203226410,14620,14620,14620,14620,1
|
|
20230830,134000,203211790,14620,14620,14620,14620,2
|
|
20230830,133900,203182550,14620,14620,14620,14620,21
|
|
20230830,133800,202875530,14620,14620,14620,14620,77
|
|
20230830,133700,201749790,14630,14630,14630,14630,8
|
|
20230830,133600,201632750,14630,14630,14630,14630,0
|
|
20230830,133500,201632750,14630,14630,14630,14630,0
|
|
20230830,133400,201632750,14630,14630,14630,14630,0
|
|
20230830,133300,201632750,14630,14630,14630,14630,0
|
|
20230830,133200,201632750,14630,14630,14630,14630,0
|
|
20230830,133100,201632750,14630,14630,14630,14630,0
|
|
20230830,133000,201632750,14630,14630,14630,14630,0
|
|
20230830,132900,201632750,14630,14630,14630,14630,0
|
|
20230830,132800,201632750,14630,14630,14630,14630,3
|
|
20230830,132700,201588860,14630,14630,14630,14630,0
|
|
20230830,132600,201588860,14630,14620,14630,14620,35
|
|
20230830,132500,201076950,14620,14620,14620,14620,0
|
|
20230830,132400,201076950,14620,14620,14620,14620,0
|
|
20230830,132300,201076950,14620,14620,14620,14620,19
|
|
20230830,132200,200799170,14620,14620,14620,14620,0
|
|
20230830,132100,200799170,14620,14620,14620,14620,2
|
|
20230830,132000,200769930,14630,14630,14630,14630,0
|
|
20230830,131900,200769930,14630,14630,14630,14630,0
|
|
20230830,131800,200769930,14630,14630,14630,14630,122
|
|
20230830,131700,198985070,14630,14630,14630,14630,0
|
|
20230830,131600,198985070,14630,14630,14630,14630,0
|
|
20230830,131500,198985070,14630,14630,14630,14620,4
|
|
20230830,131400,198926570,14630,14630,14630,14630,2
|
|
20230830,131300,198897310,14630,14630,14630,14630,100
|
|
20230830,131200,197434310,14680,14680,14680,14680,12
|
|
20230830,131100,197258150,14680,14680,14680,14680,1
|
|
20230830,131000,197243470,14640,14640,14640,14630,10
|
|
20230830,130900,197097080,14630,14630,14630,14630,1
|
|
20230830,130800,197082450,14640,14640,14640,14640,0
|
|
20230830,130700,197082450,14640,14640,14640,14640,297
|
|
20230830,130600,192734370,14680,14640,14680,14640,3
|
|
20230830,130500,192690410,14640,14640,14640,14640,0
|
|
20230830,130400,192690410,14640,14640,14640,14640,4
|
|
20230830,130300,192631850,14640,14640,14640,14640,0
|
|
20230830,130200,192631850,14640,14640,14640,14640,1
|
|
20230830,130100,192617210,14640,14640,14640,14640,2
|
|
20230830,130000,192587930,14680,14680,14680,14680,0
|
|
20230830,125900,192587930,14680,14680,14680,14680,0
|
|
20230830,125800,192587930,14680,14680,14680,14680,0
|
|
20230830,125700,192587930,14680,14680,14680,14680,0
|
|
20230830,125600,192587930,14680,14680,14680,14680,0
|
|
20230830,125500,192587930,14680,14680,14680,14680,0
|
|
20230830,125400,192587930,14680,14680,14680,14680,0
|
|
20230830,125300,192587930,14680,14680,14680,14680,0
|
|
20230830,125200,192587930,14680,14680,14680,14680,0
|
|
20230830,125100,192587930,14680,14680,14680,14680,2
|
|
20230830,125000,192558570,14630,14630,14630,14630,2
|
|
20230830,124900,192529310,14630,14630,14630,14630,1
|
|
20230830,124800,192514680,14630,14630,14630,14630,0
|
|
20230830,124700,192514680,14630,14630,14630,14630,1
|
|
20230830,124600,192500050,14630,14630,14630,14630,0
|
|
20230830,124500,192500050,14630,14630,14630,14630,0
|
|
20230830,124400,192500050,14630,14630,14630,14630,3
|
|
20230830,124300,192456160,14630,14630,14630,14630,0
|
|
20230830,124200,192456160,14630,14630,14630,14630,0
|
|
20230830,124100,192456160,14630,14630,14630,14630,3
|
|
20230830,124000,192412270,14630,14630,14630,14630,1
|
|
20230830,123900,192397640,14630,14630,14630,14630,2
|
|
20230830,123800,192368380,14630,14630,14630,14630,0
|
|
20230830,123700,192368380,14630,14630,14630,14630,0
|
|
20230830,123600,192368380,14630,14620,14630,14620,4
|
|
20230830,123500,192309890,14630,14630,14630,14630,0
|
|
20230830,123400,192309890,14630,14630,14630,14630,1
|
|
20230830,123300,192295260,14620,14620,14620,14620,5
|
|
20230830,123200,192222160,14620,14620,14620,14620,0
|
|
20230830,123100,192222160,14620,14620,14620,14620,4
|
|
20230830,123000,192163680,14630,14630,14630,14630,115
|
|
20230830,122900,190481230,14630,14630,14630,14630,20
|
|
20230830,122800,190188630,14630,14630,14630,14630,0
|
|
20230830,122700,190188630,14630,14620,14630,14620,6
|
|
20230830,122600,190100860,14630,14630,14630,14630,0
|
|
20230830,122500,190100860,14630,14630,14630,14630,14
|
|
20230830,122400,189896040,14770,14770,14770,14770,0
|
|
20230830,122300,189896040,14770,14770,14770,14770,0
|
|
20230830,122200,189896040,14770,14770,14770,14770,0
|
|
20230830,122100,189896040,14770,14770,14770,14770,0
|
|
20230830,122000,189896040,14770,14770,14770,14770,0
|
|
20230830,121900,189896040,14770,14770,14770,14770,0
|
|
20230830,121800,189896040,14770,14760,14770,14760,4
|
|
20230830,121700,189836990,14760,14760,14760,14760,0
|
|
20230830,121600,189836990,14760,14760,14760,14760,1
|
|
20230830,121500,189822230,14630,14630,14630,14630,0
|
|
20230830,121400,189822230,14630,14630,14770,14630,11
|
|
20230830,121300,189660600,14630,14630,14630,14630,1
|
|
20230830,121200,189645970,14620,14620,14620,14620,0
|
|
20230830,121100,189645970,14620,14650,14650,14620,101
|
|
20230830,121000,188167860,14660,14660,14660,14660,1
|
|
20230830,120900,188153200,14730,14730,14730,14730,0
|
|
20230830,120800,188153200,14730,14730,14730,14730,0
|
|
20230830,120700,188153200,14730,14730,14730,14730,1
|
|
20230830,120600,188138470,14660,14660,14660,14660,0
|
|
20230830,120500,188138470,14660,14650,14660,14650,5
|
|
20230830,120400,188065210,14640,14660,14660,14640,70
|
|
20230830,120300,187039710,14660,14660,14660,14660,1
|
|
20230830,120200,187025050,14640,14640,14640,14640,2
|
|
20230830,120100,186995770,14770,14770,14770,14770,0
|
|
20230830,120000,186995770,14770,14770,14770,14770,0
|
|
20230830,115900,186995770,14770,14760,14770,14760,3
|
|
20230830,115800,186951480,14760,14760,14760,14760,10
|
|
20230830,115700,186803880,14760,14760,14760,14760,1
|
|
20230830,115600,186789120,14770,14770,14770,14770,0
|
|
20230830,115500,186789120,14770,14770,14770,14770,0
|
|
20230830,115400,186789120,14770,14770,14770,14770,0
|
|
20230830,115300,186789120,14770,14740,14770,14720,178
|
|
20230830,115200,184162220,14750,14690,14750,14690,222
|
|
20230830,115100,180896450,14690,14690,14690,14690,0
|
|
20230830,115000,180896450,14690,14690,14690,14690,0
|
|
20230830,114900,180896450,14690,14690,14690,14690,0
|
|
20230830,114800,180896450,14690,14690,14690,14690,0
|
|
20230830,114700,180896450,14690,14690,14690,14690,10
|
|
20230830,114600,180749550,14690,14690,14690,14690,0
|
|
20230830,114500,180749550,14690,14690,14690,14690,8
|
|
20230830,114400,180632030,14630,14630,14630,14630,1
|
|
20230830,114300,180617400,14630,14630,14630,14630,2
|
|
20230830,114200,180588140,14630,14630,14630,14630,0
|
|
20230830,114100,180588140,14630,14630,14630,14630,0
|
|
20230830,114000,180588140,14630,14630,14630,14630,2
|
|
20230830,113900,180558880,14630,14630,14630,14630,1
|
|
20230830,113800,180544250,14620,14620,14620,14620,1
|
|
20230830,113700,180529630,14620,14620,14620,14620,2
|
|
20230830,113600,180500390,14620,14620,14620,14620,0
|
|
20230830,113500,180500390,14620,14620,14620,14620,7
|
|
20230830,113400,180398050,14620,14620,14620,14620,1
|
|
20230830,113300,180383430,14610,14610,14610,14610,0
|
|
20230830,113200,180383430,14610,14610,14610,14610,0
|
|
20230830,113100,180383430,14610,14610,14610,14610,5
|
|
20230830,113000,180310380,14610,14610,14610,14610,0
|
|
20230830,112900,180310380,14610,14610,14610,14610,2
|
|
20230830,112800,180281160,14610,14610,14610,14610,0
|
|
20230830,112700,180281160,14610,14610,14610,14610,1
|
|
20230830,112600,180266550,14610,14630,14630,14610,260
|
|
20230830,112500,176465650,14630,14740,14740,14630,352
|
|
20230830,112400,171315050,14630,14680,14680,14630,350
|
|
20230830,112300,166188950,14750,14750,14750,14750,0
|
|
20230830,112200,166188950,14750,14750,14750,14750,0
|
|
20230830,112100,166188950,14750,14750,14750,14750,1
|
|
20230830,112000,166174200,14690,14690,14690,14690,2
|
|
20230830,111900,166144820,14690,14690,14690,14690,164
|
|
20230830,111800,163735660,14680,14680,14680,14680,1
|
|
20230830,111700,163720980,14680,14660,14680,14600,20
|
|
20230830,111600,163427720,14670,14660,14670,14660,8
|
|
20230830,111500,163310400,14600,14600,14600,14600,2
|
|
20230830,111400,163281200,14600,14600,14600,14600,0
|
|
20230830,111300,163281200,14600,14600,14600,14590,49
|
|
20230830,111200,162566240,14590,14650,14650,14580,305
|
|
20230830,111100,158114550,14650,14650,14650,14650,0
|
|
20230830,111000,158114550,14650,14650,14650,14650,3
|
|
20230830,110900,158070600,14650,14700,14700,14650,303
|
|
20230830,110800,153626150,14710,14710,14710,14710,190
|
|
20230830,110700,150831250,14690,14690,14690,14690,0
|
|
20230830,110600,150831250,14690,14690,14690,14690,2
|
|
20230830,110500,150801870,14690,14690,14690,14690,1
|
|
20230830,110400,150787180,14690,14690,14690,14690,1
|
|
20230830,110300,150772490,14790,14790,14790,14790,1
|
|
20230830,110200,150757700,14810,14810,14810,14810,0
|
|
20230830,110100,150757700,14810,14810,14810,14810,0
|
|
20230830,110000,150757700,14810,14810,14810,14810,0
|
|
20230830,105900,150757700,14810,14810,14810,14810,1
|
|
20230830,105800,150742890,14800,14640,14800,14640,27
|
|
20230830,105700,150346080,14640,14640,14640,14640,0
|
|
20230830,105600,150346080,14640,14640,14640,14640,39
|
|
20230830,105500,149775120,14640,14640,14640,14640,2
|
|
20230830,105400,149745840,14700,14740,14740,14700,522
|
|
20230830,105300,142070090,14750,14750,14750,14750,7
|
|
20230830,105200,141966840,14750,14780,14780,14750,376
|
|
20230830,105100,136417860,14770,14770,14770,14770,0
|
|
20230830,105000,136417860,14770,14770,14770,14770,0
|
|
20230830,104900,136417860,14770,14770,14770,14770,3
|
|
20230830,104800,136373550,14770,14770,14770,14770,0
|
|
20230830,104700,136373550,14770,14770,14770,14770,13
|
|
20230830,104600,136181540,14820,14820,14820,14820,0
|
|
20230830,104500,136181540,14820,14820,14820,14820,0
|
|
20230830,104400,136181540,14820,14820,14820,14820,0
|
|
20230830,104300,136181540,14820,14820,14820,14820,10
|
|
20230830,104200,136033340,14820,14820,14820,14820,0
|
|
20230830,104100,136033340,14820,14820,14820,14820,0
|
|
20230830,104000,136033340,14820,14820,14820,14820,0
|
|
20230830,103900,136033340,14820,14820,14820,14820,0
|
|
20230830,103800,136033340,14820,14820,14820,14820,0
|
|
20230830,103700,136033340,14820,14820,14820,14810,190
|
|
20230830,103600,133217960,14750,14750,14750,14750,10
|
|
20230830,103500,133070460,14750,14750,14750,14750,1
|
|
20230830,103400,133055710,14750,14750,14750,14750,1
|
|
20230830,103300,133040960,14750,14750,14750,14750,3
|
|
20230830,103200,132996710,14750,14750,14750,14750,44
|
|
20230830,103100,132347710,14750,14750,14750,14750,95
|
|
20230830,103000,130946460,14840,14830,14840,14830,341
|
|
20230830,102900,125888990,14830,14830,14830,14830,1
|
|
20230830,102800,125874160,14820,14820,14820,14820,100
|
|
20230830,102700,124392160,14820,14820,14820,14820,0
|
|
20230830,102600,124392160,14820,14820,14820,14820,0
|
|
20230830,102500,124392160,14820,14820,14820,14820,42
|
|
20230830,102400,123769720,14730,14730,14730,14730,2
|
|
20230830,102300,123740260,14730,14730,14730,14730,0
|
|
20230830,102200,123740260,14730,14740,14740,14730,102
|
|
20230830,102100,122236980,14740,14740,14740,14740,0
|
|
20230830,102000,122236980,14740,14750,14750,14740,164
|
|
20230830,101900,119818020,14740,14800,14840,14740,865
|
|
20230830,101800,107046340,14800,14800,14800,14800,0
|
|
20230830,101700,107046340,14800,14810,14810,14800,2
|
|
20230830,101600,107016730,14820,14820,14820,14820,0
|
|
20230830,101500,107016730,14820,14820,14820,14820,0
|
|
20230830,101400,107016730,14820,14820,14820,14820,0
|
|
20230830,101300,107016730,14820,14750,14820,14730,192
|
|
20230830,101200,104187200,14730,14730,14730,14730,1
|
|
20230830,101100,104172470,14830,14850,14850,14830,219
|
|
20230830,101000,100922640,14880,14850,14880,14850,346
|
|
20230830,100900,95774340,14850,14860,14860,14850,401
|
|
20230830,100800,89819180,14880,14870,14880,14870,331
|
|
20230830,100700,84895450,14860,14860,14860,14860,138
|
|
20230830,100600,82844770,14860,14850,14860,14830,177
|
|
20230830,100500,80215640,14830,14780,14830,14780,312
|
|
20230830,100400,75595600,14800,14740,14800,14740,395
|
|
20230830,100300,69763380,14720,14630,14720,14630,1686
|
|
20230830,100200,45058270,14620,14620,14620,14620,9
|
|
20230830,100100,44926690,14590,14590,14590,14590,0
|
|
20230830,100000,44926690,14590,14580,14590,14580,41
|
|
20230830,095900,44328900,14580,14570,14580,14570,110
|
|
20230830,095800,42725300,14540,14540,14540,14540,0
|
|
20230830,095700,42725300,14540,14540,14540,14540,0
|
|
20230830,095600,42725300,14540,14540,14540,14540,0
|
|
20230830,095500,42725300,14540,14540,14540,14540,0
|
|
20230830,095400,42725300,14540,14540,14540,14540,39
|
|
20230830,095300,42158240,14600,14600,14600,14600,0
|
|
20230830,095200,42158240,14600,14600,14600,14600,0
|
|
20230830,095100,42158240,14600,14600,14600,14600,8
|
|
20230830,095000,42041440,14620,14620,14620,14620,0
|
|
20230830,094900,42041440,14620,14620,14620,14620,4
|
|
20230830,094800,41982960,14550,14550,14550,14550,115
|
|
20230830,094700,40309710,14550,14550,14550,14550,219
|
|
20230830,094600,37123260,14550,14550,14550,14550,0
|
|
20230830,094500,37123260,14550,14550,14550,14550,0
|
|
20230830,094400,37123260,14550,14550,14550,14550,0
|
|
20230830,094300,37123260,14550,14620,14620,14550,142
|
|
20230830,094200,35052120,14610,14610,14610,14610,0
|
|
20230830,094100,35052120,14610,14610,14610,14610,16
|
|
20230830,094000,34818360,14520,14520,14520,14520,0
|
|
20230830,093900,34818360,14520,14520,14520,14520,0
|
|
20230830,093800,34818360,14520,14520,14520,14520,0
|
|
20230830,093700,34818360,14520,14540,14540,14520,10
|
|
20230830,093600,34673140,14520,14520,14520,14520,0
|
|
20230830,093500,34673140,14520,14610,14620,14520,196
|
|
20230830,093400,31822320,14610,14610,14610,14610,1
|
|
20230830,093300,31807710,14610,14610,14610,14610,1
|
|
20230830,093200,31793100,14620,14620,14620,14620,5
|
|
20230830,093100,31720000,14580,14580,14580,14580,0
|
|
20230830,093000,31720000,14580,14580,14580,14580,107
|
|
20230830,092900,30159940,14610,14610,14610,14610,0
|
|
20230830,092800,30159940,14610,14610,14610,14610,0
|
|
20230830,092700,30159940,14610,14610,14610,14610,0
|
|
20230830,092600,30159940,14610,14610,14610,14610,6
|
|
20230830,092500,30072280,14610,14660,14660,14610,220
|
|
20230830,092400,26855450,14660,14660,14660,14660,0
|
|
20230830,092300,26855450,14660,14660,14660,14660,0
|
|
20230830,092200,26855450,14660,14660,14660,14660,0
|
|
20230830,092100,26855450,14660,14660,14660,14660,0
|
|
20230830,092000,26855450,14660,14660,14660,14660,8
|
|
20230830,091900,26738170,14630,14630,14630,14630,0
|
|
20230830,091800,26738170,14630,14630,14630,14630,0
|
|
20230830,091700,26738170,14630,14630,14630,14630,0
|
|
20230830,091600,26738170,14630,14630,14630,14630,0
|
|
20230830,091500,26738170,14630,14630,14630,14630,6
|
|
20230830,091400,26650390,14640,14640,14640,14640,20
|
|
20230830,091300,26357590,14630,14630,14630,14630,11
|
|
20230830,091200,26196660,14630,14640,14640,14630,65
|
|
20230830,091100,25245300,14640,14640,14640,14640,0
|
|
20230830,091000,25245300,14640,14640,14640,14630,110
|
|
20230830,090900,23634990,14710,14710,14710,14710,0
|
|
20230830,090800,23634990,14710,14690,14710,14690,130
|
|
20230830,090700,21722770,14700,14700,14700,14700,200
|
|
20230830,090600,18782770,14700,14700,14700,14700,0
|
|
20230830,090500,18782770,14700,14660,14700,14660,111
|
|
20230830,090400,17154270,14580,14580,14580,14580,41
|
|
20230830,090300,16556490,14580,14580,14580,14580,0
|
|
20230830,090200,16556490,14580,14570,14580,14570,11
|
|
20230830,090100,16396120,14600,14680,14680,14600,1118
|
|
20230830,090000,29700,14850,14850,14850,14850,2
|