646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194300,121200260,14410,14410,14410,14410,244
|
|
20230824,194200,121200260,14410,14410,14410,14410,0
|
|
20230824,194100,121200260,14410,14410,14410,14410,0
|
|
20230824,194000,121200260,14410,14410,14410,14410,0
|
|
20230824,193900,121200260,14410,14410,14410,14410,0
|
|
20230824,193800,121200260,14410,14410,14410,14410,0
|
|
20230824,193700,121200260,14410,14410,14410,14410,0
|
|
20230824,193600,121200260,14410,14410,14410,14410,0
|
|
20230824,193500,121200260,14410,14410,14410,14410,0
|
|
20230824,193400,121200260,14410,14410,14410,14410,0
|
|
20230824,193300,121200260,14410,14410,14410,14410,0
|
|
20230824,193200,121200260,14410,14410,14410,14410,0
|
|
20230824,193100,121200260,14410,14410,14410,14410,0
|
|
20230824,193000,121200260,14410,14410,14410,14410,0
|
|
20230824,192900,121200260,14410,14410,14410,14410,0
|
|
20230824,192800,121200260,14410,14410,14410,14410,0
|
|
20230824,192700,121200260,14410,14410,14410,14410,0
|
|
20230824,192600,121200260,14410,14410,14410,14410,0
|
|
20230824,192500,121200260,14410,14410,14410,14410,0
|
|
20230824,192400,121200260,14410,14410,14410,14410,0
|
|
20230824,192300,121200260,14410,14410,14410,14410,0
|
|
20230824,192200,121200260,14410,14410,14410,14410,0
|
|
20230824,192100,121200260,14410,14410,14410,14410,0
|
|
20230824,192000,121200260,14410,14410,14410,14410,0
|
|
20230824,191900,121200260,14410,14410,14410,14410,0
|
|
20230824,191800,121200260,14410,14410,14410,14410,0
|
|
20230824,191700,121200260,14410,14410,14410,14410,0
|
|
20230824,191600,121200260,14410,14410,14410,14410,0
|
|
20230824,191500,121200260,14410,14410,14410,14410,0
|
|
20230824,191400,121200260,14410,14410,14410,14410,0
|
|
20230824,191300,121200260,14410,14410,14410,14410,244
|
|
20230824,191200,121200260,14410,14410,14410,14410,0
|
|
20230824,191100,121200260,14410,14410,14410,14410,0
|
|
20230824,191000,121200260,14410,14410,14410,14410,0
|
|
20230824,190900,121200260,14410,14410,14410,14410,0
|
|
20230824,190800,121200260,14410,14410,14410,14410,0
|
|
20230824,190700,121200260,14410,14410,14410,14410,0
|
|
20230824,190600,121200260,14410,14410,14410,14410,0
|
|
20230824,190500,121200260,14410,14410,14410,14410,0
|
|
20230824,190400,121200260,14410,14410,14410,14410,0
|
|
20230824,190300,121200260,14410,14410,14410,14410,0
|
|
20230824,190200,121200260,14410,14410,14410,14410,0
|
|
20230824,190100,121200260,14410,14410,14410,14410,0
|
|
20230824,190000,121200260,14410,14410,14410,14410,0
|
|
20230824,185900,121200260,14410,14410,14410,14410,0
|
|
20230824,185800,121200260,14410,14410,14410,14410,0
|
|
20230824,185700,121200260,14410,14410,14410,14410,0
|
|
20230824,185600,121200260,14410,14410,14410,14410,0
|
|
20230824,185500,121200260,14410,14410,14410,14410,0
|
|
20230824,185400,121200260,14410,14410,14410,14410,0
|
|
20230824,185300,121200260,14410,14410,14410,14410,0
|
|
20230824,185200,121200260,14410,14410,14410,14410,0
|
|
20230824,185100,121200260,14410,14410,14410,14410,0
|
|
20230824,185000,121200260,14410,14410,14410,14410,0
|
|
20230824,184900,121200260,14410,14410,14410,14410,0
|
|
20230824,184800,121200260,14410,14410,14410,14410,0
|
|
20230824,184700,121200260,14410,14410,14410,14410,0
|
|
20230824,184600,121200260,14410,14410,14410,14410,0
|
|
20230824,184500,121200260,14410,14410,14410,14410,0
|
|
20230824,184400,121200260,14410,14410,14410,14410,0
|
|
20230824,184300,121200260,14410,14410,14410,14410,244
|
|
20230824,184200,121200260,14410,14410,14410,14410,0
|
|
20230824,184100,121200260,14410,14410,14410,14410,0
|
|
20230824,184000,121200260,14410,14410,14410,14410,0
|
|
20230824,183900,121200260,14410,14410,14410,14410,0
|
|
20230824,183800,121200260,14410,14410,14410,14410,0
|
|
20230824,183700,121200260,14410,14410,14410,14410,0
|
|
20230824,183600,121200260,14410,14410,14410,14410,0
|
|
20230824,183500,121200260,14410,14410,14410,14410,0
|
|
20230824,183400,121200260,14410,14410,14410,14410,0
|
|
20230824,183300,121200260,14410,14410,14410,14410,0
|
|
20230824,183200,121200260,14410,14410,14410,14410,0
|
|
20230824,183100,121200260,14410,14410,14410,14410,0
|
|
20230824,183000,121200260,14410,14410,14410,14410,0
|
|
20230824,182900,121200260,14410,14410,14410,14410,0
|
|
20230824,182800,121200260,14410,14410,14410,14410,0
|
|
20230824,182700,121200260,14410,14410,14410,14410,0
|
|
20230824,182600,121200260,14410,14410,14410,14410,0
|
|
20230824,182500,121200260,14410,14410,14410,14410,0
|
|
20230824,182400,121200260,14410,14410,14410,14410,0
|
|
20230824,182300,121200260,14410,14410,14410,14410,0
|
|
20230824,182200,121200260,14410,14410,14410,14410,0
|
|
20230824,182100,121200260,14410,14410,14410,14410,0
|
|
20230824,182000,121200260,14410,14410,14410,14410,0
|
|
20230824,181900,121200260,14410,14410,14410,14410,0
|
|
20230824,181800,121200260,14410,14410,14410,14410,0
|
|
20230824,181700,121200260,14410,14410,14410,14410,0
|
|
20230824,181600,121200260,14410,14410,14410,14410,0
|
|
20230824,181500,121200260,14410,14410,14410,14410,0
|
|
20230824,181400,121200260,14410,14410,14410,14410,0
|
|
20230824,181300,121200260,14410,14410,14410,14410,244
|
|
20230824,181200,121200260,14410,14410,14410,14410,0
|
|
20230824,181100,121200260,14410,14410,14410,14410,0
|
|
20230824,181000,121200260,14410,14410,14410,14410,0
|
|
20230824,180900,121200260,14410,14410,14410,14410,0
|
|
20230824,180800,121200260,14410,14410,14410,14410,0
|
|
20230824,180700,121200260,14410,14410,14410,14410,0
|
|
20230824,180600,121200260,14410,14410,14410,14410,0
|
|
20230824,180500,121200260,14410,14410,14410,14410,0
|
|
20230824,180400,121200260,14410,14410,14410,14410,0
|
|
20230824,180300,121200260,14410,14410,14410,14410,0
|
|
20230824,180200,121200260,14410,14410,14410,14410,0
|
|
20230824,180100,121200260,14410,14410,14410,14410,0
|
|
20230824,180000,121200260,14410,14410,14410,14410,0
|
|
20230824,175900,121200260,14410,14410,14410,14410,0
|
|
20230824,175800,121200260,14410,14410,14410,14410,0
|
|
20230824,175700,121200260,14410,14410,14410,14410,0
|
|
20230824,175600,121200260,14410,14410,14410,14410,0
|
|
20230824,175500,121200260,14410,14410,14410,14410,0
|
|
20230824,175400,121200260,14410,14410,14410,14410,0
|
|
20230824,175300,121200260,14410,14410,14410,14410,0
|
|
20230824,175200,121200260,14410,14410,14410,14410,0
|
|
20230824,175100,121200260,14410,14410,14410,14410,0
|
|
20230824,175000,121200260,14410,14410,14410,14410,0
|
|
20230824,174900,121200260,14410,14410,14410,14410,0
|
|
20230824,174800,121200260,14410,14410,14410,14410,0
|
|
20230824,174700,121200260,14410,14410,14410,14410,0
|
|
20230824,174600,121200260,14410,14410,14410,14410,0
|
|
20230824,174500,121200260,14410,14410,14410,14410,0
|
|
20230824,174400,121200260,14410,14410,14410,14410,0
|
|
20230824,174300,121200260,14410,14410,14410,14410,244
|
|
20230824,174200,121200260,14410,14410,14410,14410,0
|
|
20230824,174100,121200260,14410,14410,14410,14410,0
|
|
20230824,174000,121200260,14410,14410,14410,14410,0
|
|
20230824,173900,121200260,14410,14410,14410,14410,0
|
|
20230824,173800,121200260,14410,14410,14410,14410,0
|
|
20230824,173700,121200260,14410,14410,14410,14410,0
|
|
20230824,173600,121200260,14410,14410,14410,14410,0
|
|
20230824,173500,121200260,14410,14410,14410,14410,0
|
|
20230824,173400,121200260,14410,14410,14410,14410,0
|
|
20230824,173300,121200260,14410,14410,14410,14410,0
|
|
20230824,173200,121200260,14410,14410,14410,14410,0
|
|
20230824,173100,121200260,14410,14410,14410,14410,0
|
|
20230824,173000,121200260,14410,14410,14410,14410,0
|
|
20230824,172900,121200260,14410,14410,14410,14410,0
|
|
20230824,172800,121200260,14410,14410,14410,14410,0
|
|
20230824,172700,121200260,14410,14410,14410,14410,0
|
|
20230824,172600,121200260,14410,14410,14410,14410,0
|
|
20230824,172500,121200260,14410,14410,14410,14410,0
|
|
20230824,172400,121200260,14410,14410,14410,14410,0
|
|
20230824,172300,121200260,14410,14410,14410,14410,0
|
|
20230824,172200,121200260,14410,14410,14410,14410,0
|
|
20230824,172100,121200260,14410,14410,14410,14410,0
|
|
20230824,172000,121200260,14410,14410,14410,14410,0
|
|
20230824,171900,121200260,14410,14410,14410,14410,0
|
|
20230824,171800,121200260,14410,14410,14410,14410,0
|
|
20230824,171700,121200260,14410,14410,14410,14410,0
|
|
20230824,171600,121200260,14410,14410,14410,14410,0
|
|
20230824,171500,121200260,14410,14410,14410,14410,0
|
|
20230824,171400,121200260,14410,14410,14410,14410,0
|
|
20230824,171300,121200260,14410,14410,14410,14410,244
|
|
20230824,171200,121200260,14410,14410,14410,14410,0
|
|
20230824,171100,121200260,14410,14410,14410,14410,0
|
|
20230824,171000,121200260,14410,14410,14410,14410,0
|
|
20230824,170900,121200260,14410,14410,14410,14410,0
|
|
20230824,170800,121200260,14410,14410,14410,14410,0
|
|
20230824,170700,121200260,14410,14410,14410,14410,0
|
|
20230824,170600,121200260,14410,14410,14410,14410,0
|
|
20230824,170500,121200260,14410,14410,14410,14410,0
|
|
20230824,170400,121200260,14410,14410,14410,14410,0
|
|
20230824,170300,121200260,14410,14410,14410,14410,0
|
|
20230824,170200,121200260,14410,14410,14410,14410,0
|
|
20230824,170100,121200260,14410,14410,14410,14410,0
|
|
20230824,170000,121200260,14410,14410,14410,14410,0
|
|
20230824,165900,121200260,14410,14410,14410,14410,0
|
|
20230824,165800,121200260,14410,14410,14410,14410,0
|
|
20230824,165700,121200260,14410,14410,14410,14410,0
|
|
20230824,165600,121200260,14410,14410,14410,14410,0
|
|
20230824,165500,121200260,14410,14410,14410,14410,0
|
|
20230824,165400,121200260,14410,14410,14410,14410,0
|
|
20230824,165300,121200260,14410,14410,14410,14410,0
|
|
20230824,165200,121200260,14410,14410,14410,14410,0
|
|
20230824,165100,121200260,14410,14410,14410,14410,0
|
|
20230824,165000,121200260,14410,14410,14410,14410,0
|
|
20230824,164900,121200260,14410,14410,14410,14410,0
|
|
20230824,164800,121200260,14410,14410,14410,14410,0
|
|
20230824,164700,121200260,14410,14410,14410,14410,0
|
|
20230824,164600,121200260,14410,14410,14410,14410,0
|
|
20230824,164500,121200260,14410,14410,14410,14410,0
|
|
20230824,164400,121200260,14410,14410,14410,14410,0
|
|
20230824,164300,121200260,14410,14410,14410,14410,244
|
|
20230824,164200,121200260,14410,14410,14410,14410,0
|
|
20230824,164100,121200260,14410,14410,14410,14410,0
|
|
20230824,164000,121200260,14410,14410,14410,14410,0
|
|
20230824,163900,121200260,14410,14410,14410,14410,0
|
|
20230824,163800,121200260,14410,14410,14410,14410,0
|
|
20230824,163700,121200260,14410,14410,14410,14410,0
|
|
20230824,163600,121200260,14410,14410,14410,14410,0
|
|
20230824,163500,121200260,14410,14410,14410,14410,0
|
|
20230824,163400,121200260,14410,14410,14410,14410,0
|
|
20230824,163300,121200260,14410,14410,14410,14410,0
|
|
20230824,163200,121200260,14410,14410,14410,14410,0
|
|
20230824,163100,121200260,14410,14410,14410,14410,0
|
|
20230824,163000,121200260,14410,14410,14410,14410,0
|
|
20230824,162900,121200260,14410,14410,14410,14410,0
|
|
20230824,162800,121200260,14410,14410,14410,14410,0
|
|
20230824,162700,121200260,14410,14410,14410,14410,0
|
|
20230824,162600,121200260,14410,14410,14410,14410,0
|
|
20230824,162500,121200260,14410,14410,14410,14410,0
|
|
20230824,162400,121200260,14410,14410,14410,14410,0
|
|
20230824,162300,121200260,14410,14410,14410,14410,0
|
|
20230824,162200,121200260,14410,14410,14410,14410,0
|
|
20230824,162100,121200260,14410,14410,14410,14410,0
|
|
20230824,162000,121200260,14410,14410,14410,14410,0
|
|
20230824,161900,121200260,14410,14410,14410,14410,0
|
|
20230824,161800,121200260,14410,14410,14410,14410,0
|
|
20230824,161700,121200260,14410,14410,14410,14410,0
|
|
20230824,161600,121200260,14410,14410,14410,14410,0
|
|
20230824,161500,121200260,14410,14410,14410,14410,0
|
|
20230824,161400,121200260,14410,14410,14410,14410,0
|
|
20230824,161300,121200260,14410,14410,14410,14410,244
|
|
20230824,161200,121200260,14410,14410,14410,14410,0
|
|
20230824,161100,121200260,14410,14410,14410,14410,0
|
|
20230824,161000,121200260,14410,14410,14410,14410,0
|
|
20230824,160900,121200260,14410,14410,14410,14410,0
|
|
20230824,160800,121200260,14410,14410,14410,14410,0
|
|
20230824,160700,121200260,14410,14410,14410,14410,0
|
|
20230824,160600,121200260,14410,14410,14410,14410,0
|
|
20230824,160500,121200260,14410,14410,14410,14410,0
|
|
20230824,160400,121200260,14410,14410,14410,14410,0
|
|
20230824,160300,121200260,14410,14410,14410,14410,0
|
|
20230824,160200,121200260,14410,14410,14410,14410,0
|
|
20230824,160100,121200260,14410,14410,14410,14410,0
|
|
20230824,160000,121200260,14410,14410,14410,14410,0
|
|
20230824,155900,121200260,14410,14410,14410,14410,0
|
|
20230824,155800,121200260,14410,14410,14410,14410,0
|
|
20230824,155700,121200260,14410,14410,14410,14410,0
|
|
20230824,155600,121200260,14410,14410,14410,14410,0
|
|
20230824,155500,121200260,14410,14410,14410,14410,0
|
|
20230824,155400,121200260,14410,14410,14410,14410,0
|
|
20230824,155300,121200260,14410,14410,14410,14410,0
|
|
20230824,155200,121200260,14410,14410,14410,14410,0
|
|
20230824,155100,121200260,14410,14410,14410,14410,0
|
|
20230824,155000,121200260,14410,14410,14410,14410,0
|
|
20230824,154900,121200260,14410,14410,14410,14410,0
|
|
20230824,154800,121200260,14410,14410,14410,14410,0
|
|
20230824,154700,121200260,14410,14410,14410,14410,0
|
|
20230824,154600,121200260,14410,14410,14410,14410,0
|
|
20230824,154500,121200260,14410,14410,14410,14410,0
|
|
20230824,154400,121200260,14410,14410,14410,14410,0
|
|
20230824,154300,121200260,14410,14410,14410,14410,244
|
|
20230824,154200,121200260,14410,14410,14410,14410,0
|
|
20230824,154100,121200260,14410,14410,14410,14410,0
|
|
20230824,154000,121200260,14410,14410,14410,14410,0
|
|
20230824,153900,121200260,14410,14410,14410,14410,0
|
|
20230824,153800,121200260,14410,14410,14410,14410,0
|
|
20230824,153700,121200260,14410,14410,14410,14410,0
|
|
20230824,153600,121200260,14410,14410,14410,14410,0
|
|
20230824,153500,121200260,14410,14410,14410,14410,0
|
|
20230824,153400,121200260,14410,14410,14410,14410,0
|
|
20230824,153300,121200260,14410,14410,14410,14410,0
|
|
20230824,153200,121200260,14410,14410,14410,14410,0
|
|
20230824,153100,121200260,14410,14410,14410,14410,0
|
|
20230824,153000,121200260,14410,14410,14410,14410,244
|
|
20230824,152900,117684220,14410,14410,14410,14410,0
|
|
20230824,152800,117684220,14410,14410,14410,14410,0
|
|
20230824,152700,117684220,14410,14410,14410,14410,0
|
|
20230824,152600,117684220,14410,14410,14410,14410,0
|
|
20230824,152500,117684220,14410,14410,14410,14410,0
|
|
20230824,152400,117684220,14410,14410,14410,14410,0
|
|
20230824,152300,117684220,14410,14410,14410,14410,0
|
|
20230824,152200,117684220,14410,14410,14410,14410,0
|
|
20230824,152100,117684220,14410,14410,14410,14410,0
|
|
20230824,152000,117684220,14410,14410,14410,14410,0
|
|
20230824,151900,117684220,14410,14410,14430,14410,111
|
|
20230824,151800,116083310,14410,14410,14410,14410,16
|
|
20230824,151700,115852750,14430,14430,14430,14430,1
|
|
20230824,151600,115838320,14410,14410,14410,14410,0
|
|
20230824,151500,115838320,14410,14410,14410,14410,15
|
|
20230824,151400,115622170,14410,14420,14420,14410,551
|
|
20230824,151300,107682100,14430,14430,14430,14430,1
|
|
20230824,151200,107667670,14420,14420,14420,14420,0
|
|
20230824,151100,107667670,14420,14420,14420,14420,49
|
|
20230824,151000,106961090,14420,14420,14420,14420,3
|
|
20230824,150900,106917830,14440,14440,14440,14440,1
|
|
20230824,150800,106903390,14420,14420,14420,14420,1
|
|
20230824,150700,106888970,14440,14420,14440,14420,5
|
|
20230824,150600,106816850,14420,14420,14420,14420,1
|
|
20230824,150500,106802430,14440,14440,14440,14440,0
|
|
20230824,150400,106802430,14440,14420,14440,14410,12
|
|
20230824,150300,106629470,14410,14410,14410,14410,0
|
|
20230824,150200,106629470,14410,14440,14440,14410,115
|
|
20230824,150100,104969300,14440,14440,14440,14440,0
|
|
20230824,150000,104969300,14440,14440,14440,14440,0
|
|
20230824,145900,104969300,14440,14440,14440,14440,0
|
|
20230824,145800,104969300,14440,14440,14440,14440,0
|
|
20230824,145700,104969300,14440,14440,14440,14440,0
|
|
20230824,145600,104969300,14440,14440,14440,14440,1
|
|
20230824,145500,104954860,14410,14410,14410,14410,0
|
|
20230824,145400,104954860,14410,14410,14410,14410,0
|
|
20230824,145300,104954860,14410,14410,14410,14410,5
|
|
20230824,145200,104882810,14410,14410,14410,14410,0
|
|
20230824,145100,104882810,14410,14440,14440,14410,22
|
|
20230824,145000,104565190,14440,14440,14440,14440,0
|
|
20230824,144900,104565190,14440,14440,14440,14440,0
|
|
20230824,144800,104565190,14440,14440,14440,14440,0
|
|
20230824,144700,104565190,14440,14450,14450,14440,8
|
|
20230824,144600,104449600,14440,14440,14440,14440,5
|
|
20230824,144500,104377400,14440,14440,14440,14440,33
|
|
20230824,144400,103900880,14440,14440,14440,14440,0
|
|
20230824,144300,103900880,14440,14440,14440,14440,0
|
|
20230824,144200,103900880,14440,14440,14440,14440,10
|
|
20230824,144100,103756480,14450,14450,14450,14450,30
|
|
20230824,144000,103322980,14450,14450,14450,14450,0
|
|
20230824,143900,103322980,14450,14450,14450,14450,0
|
|
20230824,143800,103322980,14450,14450,14450,14450,0
|
|
20230824,143700,103322980,14450,14450,14450,14450,0
|
|
20230824,143600,103322980,14450,14450,14450,14450,0
|
|
20230824,143500,103322980,14450,14450,14450,14450,0
|
|
20230824,143400,103322980,14450,14450,14450,14450,0
|
|
20230824,143300,103322980,14450,14450,14450,14450,1
|
|
20230824,143200,103308530,14440,14440,14440,14440,2
|
|
20230824,143100,103279650,14450,14450,14450,14450,0
|
|
20230824,143000,103279650,14450,14450,14450,14450,0
|
|
20230824,142900,103279650,14450,14450,14450,14440,33
|
|
20230824,142800,102802870,14440,14440,14440,14440,0
|
|
20230824,142700,102802870,14440,14450,14450,14440,27
|
|
20230824,142600,102412810,14450,14450,14450,14450,0
|
|
20230824,142500,102412810,14450,14450,14450,14450,1
|
|
20230824,142400,102398360,14440,14440,14440,14440,0
|
|
20230824,142300,102398360,14440,14440,14440,14440,0
|
|
20230824,142200,102398360,14440,14440,14440,14440,0
|
|
20230824,142100,102398360,14440,14440,14440,14440,69
|
|
20230824,142000,101402000,14440,14440,14440,14440,0
|
|
20230824,141900,101402000,14440,14440,14440,14440,0
|
|
20230824,141800,101402000,14440,14440,14440,14440,0
|
|
20230824,141700,101402000,14440,14420,14440,14420,4
|
|
20230824,141600,101344280,14420,14420,14420,14420,0
|
|
20230824,141500,101344280,14420,14420,14420,14420,0
|
|
20230824,141400,101344280,14420,14420,14420,14420,0
|
|
20230824,141300,101344280,14420,14420,14420,14420,4
|
|
20230824,141200,101286600,14420,14420,14420,14420,0
|
|
20230824,141100,101286600,14420,14420,14420,14420,1
|
|
20230824,141000,101272180,14440,14440,14440,14440,0
|
|
20230824,140900,101272180,14440,14440,14440,14440,28
|
|
20230824,140800,100867860,14440,14430,14440,14430,1172
|
|
20230824,140700,83944260,14410,14410,14410,14410,236
|
|
20230824,140600,80543500,14440,14430,14440,14430,3
|
|
20230824,140500,80500200,14410,14410,14410,14410,2
|
|
20230824,140400,80471380,14410,14410,14410,14410,2
|
|
20230824,140300,80442560,14410,14410,14410,14410,70
|
|
20230824,140200,79433860,14440,14440,14440,14440,0
|
|
20230824,140100,79433860,14440,14440,14440,14440,0
|
|
20230824,140000,79433860,14440,14440,14440,14440,0
|
|
20230824,135900,79433860,14440,14440,14440,14440,0
|
|
20230824,135800,79433860,14440,14440,14440,14440,3
|
|
20230824,135700,79390540,14410,14440,14440,14410,5
|
|
20230824,135600,79318370,14420,14420,14420,14420,0
|
|
20230824,135500,79318370,14420,14420,14420,14420,12
|
|
20230824,135400,79145330,14420,14420,14420,14420,0
|
|
20230824,135300,79145330,14420,14420,14420,14420,0
|
|
20230824,135200,79145330,14420,14420,14420,14420,0
|
|
20230824,135100,79145330,14420,14420,14420,14420,0
|
|
20230824,135000,79145330,14420,14420,14420,14420,0
|
|
20230824,134900,79145330,14420,14420,14420,14420,2
|
|
20230824,134800,79116490,14420,14440,14440,14420,8
|
|
20230824,134700,79001090,14420,14420,14420,14420,58
|
|
20230824,134600,78164730,14410,14420,14420,14410,107
|
|
20230824,134500,76622540,14420,14420,14420,14420,0
|
|
20230824,134400,76622540,14420,14420,14420,14420,0
|
|
20230824,134300,76622540,14420,14420,14420,14420,0
|
|
20230824,134200,76622540,14420,14420,14420,14420,0
|
|
20230824,134100,76622540,14420,14420,14420,14420,0
|
|
20230824,134000,76622540,14420,14420,14420,14420,0
|
|
20230824,133900,76622540,14420,14420,14420,14420,0
|
|
20230824,133800,76622540,14420,14420,14420,14420,0
|
|
20230824,133700,76622540,14420,14420,14420,14420,0
|
|
20230824,133600,76622540,14420,14420,14420,14420,0
|
|
20230824,133500,76622540,14420,14420,14420,14420,0
|
|
20230824,133400,76622540,14420,14420,14420,14420,0
|
|
20230824,133300,76622540,14420,14420,14420,14420,0
|
|
20230824,133200,76622540,14420,14420,14420,14420,0
|
|
20230824,133100,76622540,14420,14420,14420,14420,0
|
|
20230824,133000,76622540,14420,14420,14420,14420,0
|
|
20230824,132900,76622540,14420,14420,14420,14420,0
|
|
20230824,132800,76622540,14420,14420,14420,14420,0
|
|
20230824,132700,76622540,14420,14420,14420,14420,0
|
|
20230824,132600,76622540,14420,14420,14420,14420,0
|
|
20230824,132500,76622540,14420,14420,14420,14420,0
|
|
20230824,132400,76622540,14420,14420,14420,14420,0
|
|
20230824,132300,76622540,14420,14420,14420,14420,0
|
|
20230824,132200,76622540,14420,14420,14420,14420,2
|
|
20230824,132100,76593700,14420,14420,14420,14420,0
|
|
20230824,132000,76593700,14420,14420,14420,14420,7
|
|
20230824,131900,76492760,14420,14420,14420,14420,20
|
|
20230824,131800,76204360,14430,14430,14430,14430,0
|
|
20230824,131700,76204360,14430,14430,14430,14430,0
|
|
20230824,131600,76204360,14430,14430,14430,14430,0
|
|
20230824,131500,76204360,14430,14430,14430,14430,10
|
|
20230824,131400,76060060,14410,14410,14410,14410,0
|
|
20230824,131300,76060060,14410,14410,14410,14410,0
|
|
20230824,131200,76060060,14410,14420,14420,14410,62
|
|
20230824,131100,75166610,14430,14430,14430,14430,30
|
|
20230824,131000,74733710,14430,14430,14430,14430,1
|
|
20230824,130900,74719280,14440,14440,14440,14440,0
|
|
20230824,130800,74719280,14440,14440,14440,14440,0
|
|
20230824,130700,74719280,14440,14440,14440,14440,5
|
|
20230824,130600,74647080,14430,14430,14430,14430,0
|
|
20230824,130500,74647080,14430,14430,14430,14430,0
|
|
20230824,130400,74647080,14430,14430,14430,14430,0
|
|
20230824,130300,74647080,14430,14430,14430,14430,2
|
|
20230824,130200,74618220,14450,14450,14450,14450,0
|
|
20230824,130100,74618220,14450,14450,14450,14450,0
|
|
20230824,130000,74618220,14450,14450,14450,14450,0
|
|
20230824,125900,74618220,14450,14450,14450,14450,0
|
|
20230824,125800,74618220,14450,14450,14450,14450,0
|
|
20230824,125700,74618220,14450,14450,14450,14450,0
|
|
20230824,125600,74618220,14450,14450,14450,14450,0
|
|
20230824,125500,74618220,14450,14450,14450,14450,0
|
|
20230824,125400,74618220,14450,14450,14450,14450,0
|
|
20230824,125300,74618220,14450,14450,14450,14450,0
|
|
20230824,125200,74618220,14450,14450,14450,14450,0
|
|
20230824,125100,74618220,14450,14450,14450,14450,1
|
|
20230824,125000,74603770,14450,14450,14450,14450,0
|
|
20230824,124900,74603770,14450,14450,14450,14450,25
|
|
20230824,124800,74242520,14460,14460,14460,14460,0
|
|
20230824,124700,74242520,14460,14460,14460,14460,0
|
|
20230824,124600,74242520,14460,14460,14460,14460,0
|
|
20230824,124500,74242520,14460,14460,14460,14460,0
|
|
20230824,124400,74242520,14460,14460,14460,14460,0
|
|
20230824,124300,74242520,14460,14460,14460,14460,0
|
|
20230824,124200,74242520,14460,14460,14460,14460,0
|
|
20230824,124100,74242520,14460,14460,14460,14460,0
|
|
20230824,124000,74242520,14460,14460,14460,14460,0
|
|
20230824,123900,74242520,14460,14460,14460,14460,0
|
|
20230824,123800,74242520,14460,14460,14460,14460,0
|
|
20230824,123700,74242520,14460,14460,14460,14460,0
|
|
20230824,123600,74242520,14460,14460,14460,14460,0
|
|
20230824,123500,74242520,14460,14460,14460,14460,0
|
|
20230824,123400,74242520,14460,14460,14460,14460,0
|
|
20230824,123300,74242520,14460,14460,14460,14460,0
|
|
20230824,123200,74242520,14460,14460,14460,14460,0
|
|
20230824,123100,74242520,14460,14460,14460,14460,1
|
|
20230824,123000,74228060,14400,14400,14400,14400,0
|
|
20230824,122900,74228060,14400,14400,14400,14400,0
|
|
20230824,122800,74228060,14400,14400,14400,14400,0
|
|
20230824,122700,74228060,14400,14400,14400,14400,0
|
|
20230824,122600,74228060,14400,14400,14400,14400,0
|
|
20230824,122500,74228060,14400,14400,14400,14400,0
|
|
20230824,122400,74228060,14400,14400,14400,14400,0
|
|
20230824,122300,74228060,14400,14400,14400,14400,1
|
|
20230824,122200,74213660,14460,14450,14460,14450,2
|
|
20230824,122100,74184750,14400,14400,14400,14400,74
|
|
20230824,122000,73119150,14400,14400,14400,14400,0
|
|
20230824,121900,73119150,14400,14400,14400,14400,0
|
|
20230824,121800,73119150,14400,14400,14400,14400,0
|
|
20230824,121700,73119150,14400,14400,14400,14400,0
|
|
20230824,121600,73119150,14400,14400,14400,14400,0
|
|
20230824,121500,73119150,14400,14400,14400,14400,0
|
|
20230824,121400,73119150,14400,14400,14400,14400,42
|
|
20230824,121300,72514350,14400,14400,14400,14400,0
|
|
20230824,121200,72514350,14400,14400,14400,14400,0
|
|
20230824,121100,72514350,14400,14390,14400,14390,3
|
|
20230824,121000,72471170,14390,14390,14390,14390,11
|
|
20230824,120900,72312880,14380,14380,14380,14380,0
|
|
20230824,120800,72312880,14380,14380,14380,14380,0
|
|
20230824,120700,72312880,14380,14380,14380,14380,0
|
|
20230824,120600,72312880,14380,14380,14380,14380,0
|
|
20230824,120500,72312880,14380,14380,14380,14380,0
|
|
20230824,120400,72312880,14380,14380,14380,14380,0
|
|
20230824,120300,72312880,14380,14380,14380,14380,0
|
|
20230824,120200,72312880,14380,14380,14380,14380,0
|
|
20230824,120100,72312880,14380,14380,14380,14380,0
|
|
20230824,120000,72312880,14380,14380,14380,14380,0
|
|
20230824,115900,72312880,14380,14380,14380,14380,10
|
|
20230824,115800,72169080,14380,14380,14380,14380,22
|
|
20230824,115700,71852720,14380,14380,14380,14380,5
|
|
20230824,115600,71780820,14400,14400,14400,14400,0
|
|
20230824,115500,71780820,14400,14380,14400,14380,36
|
|
20230824,115400,71262880,14400,14400,14400,14400,10
|
|
20230824,115300,71118880,14400,14380,14400,14380,20
|
|
20230824,115200,70831080,14380,14380,14380,14380,17
|
|
20230824,115100,70586620,14380,14380,14380,14380,10
|
|
20230824,115000,70442820,14380,14380,14380,14380,11
|
|
20230824,114900,70284640,14380,14380,14380,14380,27
|
|
20230824,114800,69896380,14380,14380,14380,14380,16
|
|
20230824,114700,69666300,14430,14430,14430,14430,0
|
|
20230824,114600,69666300,14430,14380,14430,14380,11
|
|
20230824,114500,69508070,14380,14380,14380,14380,11
|
|
20230824,114400,69349890,14380,14380,14380,14380,11
|
|
20230824,114300,69191710,14380,14380,14380,14380,10
|
|
20230824,114200,69047910,14380,14380,14380,14380,93
|
|
20230824,114100,67710570,14380,14380,14380,14380,164
|
|
20230824,114000,65352250,14380,14380,14380,14380,11
|
|
20230824,113900,65194070,14380,14380,14380,14380,16
|
|
20230824,113800,64963990,14380,14380,14380,14380,10
|
|
20230824,113700,64820190,14380,14380,14380,14380,11
|
|
20230824,113600,64662010,14380,14380,14380,14380,18
|
|
20230824,113500,64403170,14380,14380,14380,14380,11
|
|
20230824,113400,64244990,14380,14380,14380,14380,110
|
|
20230824,113300,62663190,14380,14380,14380,14380,16
|
|
20230824,113200,62433110,14380,14380,14380,14380,11
|
|
20230824,113100,62274930,14380,14380,14380,14380,11
|
|
20230824,113000,62116750,14380,14380,14380,14380,16
|
|
20230824,112900,61886670,14380,14380,14380,14380,10
|
|
20230824,112800,61742870,14380,14380,14380,14380,16
|
|
20230824,112700,61512790,14380,14380,14380,14380,11
|
|
20230824,112600,61354610,14380,14380,14380,14380,11
|
|
20230824,112500,61196430,14380,14380,14380,14380,16
|
|
20230824,112400,60966350,14380,14380,14380,14380,10
|
|
20230824,112300,60822550,14380,14370,14380,14370,174
|
|
20230824,112200,58320480,14370,14400,14420,14370,391
|
|
20230824,112100,52700450,14400,14400,14400,14400,180
|
|
20230824,112000,50108450,14400,14400,14410,14400,38
|
|
20230824,111900,49561230,14400,14400,14400,14400,10
|
|
20230824,111800,49417230,14400,14400,14400,14400,16
|
|
20230824,111700,49186830,14400,14400,14400,14400,11
|
|
20230824,111600,49028430,14400,14400,14400,14400,5
|
|
20230824,111500,48956430,14400,14400,14400,14400,200
|
|
20230824,111400,46076430,14400,14400,14400,14400,162
|
|
20230824,111300,43743630,14450,14450,14450,14450,0
|
|
20230824,111200,43743630,14450,14450,14450,14450,0
|
|
20230824,111100,43743630,14450,14410,14450,14410,100
|
|
20230824,111000,42300410,14410,14410,14410,14400,104
|
|
20230824,110900,40802770,14420,14420,14420,14420,3
|
|
20230824,110800,40759510,14420,14420,14420,14420,0
|
|
20230824,110700,40759510,14420,14420,14420,14420,1
|
|
20230824,110600,40745090,14410,14410,14410,14410,0
|
|
20230824,110500,40745090,14410,14410,14410,14410,0
|
|
20230824,110400,40745090,14410,14410,14410,14410,0
|
|
20230824,110300,40745090,14410,14410,14410,14410,0
|
|
20230824,110200,40745090,14410,14410,14410,14410,0
|
|
20230824,110100,40745090,14410,14410,14410,14410,0
|
|
20230824,110000,40745090,14410,14400,14410,14400,41
|
|
20230824,105900,40154680,14370,14370,14370,14370,0
|
|
20230824,105800,40154680,14370,14370,14370,14370,0
|
|
20230824,105700,40154680,14370,14370,14370,14370,0
|
|
20230824,105600,40154680,14370,14370,14370,14370,0
|
|
20230824,105500,40154680,14370,14370,14370,14370,0
|
|
20230824,105400,40154680,14370,14370,14370,14370,0
|
|
20230824,105300,40154680,14370,14370,14370,14370,0
|
|
20230824,105200,40154680,14370,14370,14370,14370,0
|
|
20230824,105100,40154680,14370,14370,14370,14370,0
|
|
20230824,105000,40154680,14370,14370,14370,14370,0
|
|
20230824,104900,40154680,14370,14370,14370,14370,0
|
|
20230824,104800,40154680,14370,14370,14370,14370,10
|
|
20230824,104700,40010980,14370,14370,14370,14370,0
|
|
20230824,104600,40010980,14370,14370,14370,14370,0
|
|
20230824,104500,40010980,14370,14370,14370,14370,0
|
|
20230824,104400,40010980,14370,14370,14370,14370,0
|
|
20230824,104300,40010980,14370,14370,14370,14370,0
|
|
20230824,104200,40010980,14370,14370,14370,14370,0
|
|
20230824,104100,40010980,14370,14370,14370,14370,0
|
|
20230824,104000,40010980,14370,14370,14370,14370,71
|
|
20230824,103900,38990710,14360,14360,14360,14360,0
|
|
20230824,103800,38990710,14360,14360,14360,14360,0
|
|
20230824,103700,38990710,14360,14360,14360,14360,0
|
|
20230824,103600,38990710,14360,14360,14360,14360,0
|
|
20230824,103500,38990710,14360,14360,14360,14360,0
|
|
20230824,103400,38990710,14360,14380,14380,14360,400
|
|
20230824,103300,33238760,14380,14380,14380,14380,0
|
|
20230824,103200,33238760,14380,14380,14380,14380,0
|
|
20230824,103100,33238760,14380,14380,14380,14380,0
|
|
20230824,103000,33238760,14380,14380,14380,14380,0
|
|
20230824,102900,33238760,14380,14380,14380,14380,0
|
|
20230824,102800,33238760,14380,14380,14380,14380,0
|
|
20230824,102700,33238760,14380,14380,14380,14380,0
|
|
20230824,102600,33238760,14380,14380,14380,14380,0
|
|
20230824,102500,33238760,14380,14380,14380,14380,0
|
|
20230824,102400,33238760,14380,14380,14380,14380,0
|
|
20230824,102300,33238760,14380,14380,14380,14380,0
|
|
20230824,102200,33238760,14380,14380,14380,14380,0
|
|
20230824,102100,33238760,14380,14380,14380,14380,0
|
|
20230824,102000,33238760,14380,14380,14380,14380,0
|
|
20230824,101900,33238760,14380,14380,14380,14380,0
|
|
20230824,101800,33238760,14380,14380,14380,14380,0
|
|
20230824,101700,33238760,14380,14380,14380,14380,0
|
|
20230824,101600,33238760,14380,14380,14380,14380,0
|
|
20230824,101500,33238760,14380,14380,14380,14380,200
|
|
20230824,101400,30362760,14380,14380,14380,14380,0
|
|
20230824,101300,30362760,14380,14380,14380,14380,0
|
|
20230824,101200,30362760,14380,14380,14380,14380,7
|
|
20230824,101100,30262100,14400,14400,14400,14400,0
|
|
20230824,101000,30262100,14400,14400,14400,14400,3
|
|
20230824,100900,30218900,14400,14400,14400,14400,3
|
|
20230824,100800,30175700,14390,14390,14390,14390,2
|
|
20230824,100700,30146920,14380,14380,14380,14380,0
|
|
20230824,100600,30146920,14380,14380,14380,14380,0
|
|
20230824,100500,30146920,14380,14380,14380,14380,0
|
|
20230824,100400,30146920,14380,14380,14380,14380,0
|
|
20230824,100300,30146920,14380,14380,14380,14380,1
|
|
20230824,100200,30132540,14410,14420,14420,14410,214
|
|
20230824,100100,27048770,14440,14440,14440,14440,0
|
|
20230824,100000,27048770,14440,14440,14440,14440,1
|
|
20230824,095900,27034330,14440,14440,14440,14440,1
|
|
20230824,095800,27019890,14410,14410,14410,14410,0
|
|
20230824,095700,27019890,14410,14410,14410,14410,105
|
|
20230824,095600,25506840,14440,14430,14440,14430,140
|
|
20230824,095500,23486600,14430,14430,14430,14430,0
|
|
20230824,095400,23486600,14430,14430,14430,14430,0
|
|
20230824,095300,23486600,14430,14430,14430,14430,0
|
|
20230824,095200,23486600,14430,14430,14430,14430,0
|
|
20230824,095100,23486600,14430,14430,14430,14430,7
|
|
20230824,095000,23385590,14430,14430,14430,14430,0
|
|
20230824,094900,23385590,14430,14430,14430,14430,0
|
|
20230824,094800,23385590,14430,14430,14430,14430,0
|
|
20230824,094700,23385590,14430,14430,14430,14430,0
|
|
20230824,094600,23385590,14430,14430,14430,14430,2
|
|
20230824,094500,23356730,14430,14420,14430,14420,6
|
|
20230824,094400,23270160,14410,14400,14410,14400,384
|
|
20230824,094300,17737560,14400,14400,14400,14400,0
|
|
20230824,094200,17737560,14400,14400,14400,14400,0
|
|
20230824,094100,17737560,14400,14400,14400,14400,0
|
|
20230824,094000,17737560,14400,14400,14400,14400,0
|
|
20230824,093900,17737560,14400,14400,14400,14400,1
|
|
20230824,093800,17723160,14380,14380,14380,14380,1
|
|
20230824,093700,17708780,14390,14390,14390,14390,3
|
|
20230824,093600,17665610,14400,14400,14400,14400,0
|
|
20230824,093500,17665610,14400,14400,14400,14400,0
|
|
20230824,093400,17665610,14400,14390,14400,14390,100
|
|
20230824,093300,16226570,14390,14390,14390,14390,0
|
|
20230824,093200,16226570,14390,14390,14390,14390,0
|
|
20230824,093100,16226570,14390,14390,14390,14390,500
|
|
20230824,093000,9031570,14390,14390,14390,14390,352
|
|
20230824,092900,3966290,14400,14400,14400,14400,1
|
|
20230824,092800,3951890,14400,14400,14400,14400,25
|
|
20230824,092700,3591890,14410,14410,14410,14410,0
|
|
20230824,092600,3591890,14410,14410,14410,14410,0
|
|
20230824,092500,3591890,14410,14410,14410,14410,0
|
|
20230824,092400,3591890,14410,14410,14410,14410,0
|
|
20230824,092300,3591890,14410,14410,14410,14410,0
|
|
20230824,092200,3591890,14410,14410,14410,14410,0
|
|
20230824,092100,3591890,14410,14410,14410,14410,0
|
|
20230824,092000,3591890,14410,14410,14410,14410,0
|
|
20230824,091900,3591890,14410,14410,14410,14410,0
|
|
20230824,091800,3591890,14410,14360,14410,14360,2
|
|
20230824,091700,3563120,14350,14390,14410,14350,10
|
|
20230824,091600,3419170,14410,14410,14410,14410,0
|
|
20230824,091500,3419170,14410,14410,14410,14410,0
|
|
20230824,091400,3419170,14410,14410,14410,14410,0
|
|
20230824,091300,3419170,14410,14410,14410,14410,1
|
|
20230824,091200,3404760,14330,14330,14330,14330,100
|
|
20230824,091100,1971760,14450,14440,14450,14430,4
|
|
20230824,091000,1913990,14450,14440,14450,14440,2
|
|
20230824,090900,1885100,14340,14500,14500,14340,51
|
|
20230824,090800,1153600,14320,14320,14320,14320,0
|
|
20230824,090700,1153600,14320,14490,14500,14300,40
|
|
20230824,090600,578980,14500,14500,14500,14500,0
|
|
20230824,090500,578980,14500,14500,14500,14500,0
|
|
20230824,090400,578980,14500,14470,14500,14470,4
|
|
20230824,090300,521040,14500,14500,14500,14500,0
|
|
20230824,090200,521040,14500,14500,14500,14500,6
|
|
20230824,090100,434040,14500,14470,14500,14470,12
|
|
20230824,090000,260100,14410,14500,14500,14410,18
|