647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194400,423670210,14790,14790,14790,14790,115
|
|
20230828,194300,423670210,14790,14790,14790,14790,0
|
|
20230828,194200,423670210,14790,14790,14790,14790,0
|
|
20230828,194100,423670210,14790,14790,14790,14790,0
|
|
20230828,194000,423670210,14790,14790,14790,14790,0
|
|
20230828,193900,423670210,14790,14790,14790,14790,0
|
|
20230828,193800,423670210,14790,14790,14790,14790,0
|
|
20230828,193700,423670210,14790,14790,14790,14790,0
|
|
20230828,193600,423670210,14790,14790,14790,14790,0
|
|
20230828,193500,423670210,14790,14790,14790,14790,0
|
|
20230828,193400,423670210,14790,14790,14790,14790,0
|
|
20230828,193300,423670210,14790,14790,14790,14790,0
|
|
20230828,193200,423670210,14790,14790,14790,14790,0
|
|
20230828,193100,423670210,14790,14790,14790,14790,0
|
|
20230828,193000,423670210,14790,14790,14790,14790,0
|
|
20230828,192900,423670210,14790,14790,14790,14790,0
|
|
20230828,192800,423670210,14790,14790,14790,14790,0
|
|
20230828,192700,423670210,14790,14790,14790,14790,0
|
|
20230828,192600,423670210,14790,14790,14790,14790,0
|
|
20230828,192500,423670210,14790,14790,14790,14790,0
|
|
20230828,192400,423670210,14790,14790,14790,14790,0
|
|
20230828,192300,423670210,14790,14790,14790,14790,0
|
|
20230828,192200,423670210,14790,14790,14790,14790,0
|
|
20230828,192100,423670210,14790,14790,14790,14790,0
|
|
20230828,192000,423670210,14790,14790,14790,14790,0
|
|
20230828,191900,423670210,14790,14790,14790,14790,0
|
|
20230828,191800,423670210,14790,14790,14790,14790,0
|
|
20230828,191700,423670210,14790,14790,14790,14790,0
|
|
20230828,191600,423670210,14790,14790,14790,14790,0
|
|
20230828,191500,423670210,14790,14790,14790,14790,0
|
|
20230828,191400,423670210,14790,14790,14790,14790,115
|
|
20230828,191300,423670210,14790,14790,14790,14790,0
|
|
20230828,191200,423670210,14790,14790,14790,14790,0
|
|
20230828,191100,423670210,14790,14790,14790,14790,0
|
|
20230828,191000,423670210,14790,14790,14790,14790,0
|
|
20230828,190900,423670210,14790,14790,14790,14790,0
|
|
20230828,190800,423670210,14790,14790,14790,14790,0
|
|
20230828,190700,423670210,14790,14790,14790,14790,0
|
|
20230828,190600,423670210,14790,14790,14790,14790,0
|
|
20230828,190500,423670210,14790,14790,14790,14790,0
|
|
20230828,190400,423670210,14790,14790,14790,14790,0
|
|
20230828,190300,423670210,14790,14790,14790,14790,0
|
|
20230828,190200,423670210,14790,14790,14790,14790,0
|
|
20230828,190100,423670210,14790,14790,14790,14790,0
|
|
20230828,190000,423670210,14790,14790,14790,14790,0
|
|
20230828,185900,423670210,14790,14790,14790,14790,0
|
|
20230828,185800,423670210,14790,14790,14790,14790,0
|
|
20230828,185700,423670210,14790,14790,14790,14790,0
|
|
20230828,185600,423670210,14790,14790,14790,14790,0
|
|
20230828,185500,423670210,14790,14790,14790,14790,0
|
|
20230828,185400,423670210,14790,14790,14790,14790,0
|
|
20230828,185300,423670210,14790,14790,14790,14790,0
|
|
20230828,185200,423670210,14790,14790,14790,14790,0
|
|
20230828,185100,423670210,14790,14790,14790,14790,0
|
|
20230828,185000,423670210,14790,14790,14790,14790,0
|
|
20230828,184900,423670210,14790,14790,14790,14790,0
|
|
20230828,184800,423670210,14790,14790,14790,14790,0
|
|
20230828,184700,423670210,14790,14790,14790,14790,0
|
|
20230828,184600,423670210,14790,14790,14790,14790,0
|
|
20230828,184500,423670210,14790,14790,14790,14790,0
|
|
20230828,184400,423670210,14790,14790,14790,14790,115
|
|
20230828,184300,423670210,14790,14790,14790,14790,0
|
|
20230828,184200,423670210,14790,14790,14790,14790,0
|
|
20230828,184100,423670210,14790,14790,14790,14790,0
|
|
20230828,184000,423670210,14790,14790,14790,14790,0
|
|
20230828,183900,423670210,14790,14790,14790,14790,0
|
|
20230828,183800,423670210,14790,14790,14790,14790,0
|
|
20230828,183700,423670210,14790,14790,14790,14790,0
|
|
20230828,183600,423670210,14790,14790,14790,14790,0
|
|
20230828,183500,423670210,14790,14790,14790,14790,0
|
|
20230828,183400,423670210,14790,14790,14790,14790,0
|
|
20230828,183300,423670210,14790,14790,14790,14790,0
|
|
20230828,183200,423670210,14790,14790,14790,14790,0
|
|
20230828,183100,423670210,14790,14790,14790,14790,0
|
|
20230828,183000,423670210,14790,14790,14790,14790,0
|
|
20230828,182900,423670210,14790,14790,14790,14790,0
|
|
20230828,182800,423670210,14790,14790,14790,14790,0
|
|
20230828,182700,423670210,14790,14790,14790,14790,0
|
|
20230828,182600,423670210,14790,14790,14790,14790,0
|
|
20230828,182500,423670210,14790,14790,14790,14790,0
|
|
20230828,182400,423670210,14790,14790,14790,14790,0
|
|
20230828,182300,423670210,14790,14790,14790,14790,0
|
|
20230828,182200,423670210,14790,14790,14790,14790,0
|
|
20230828,182100,423670210,14790,14790,14790,14790,0
|
|
20230828,182000,423670210,14790,14790,14790,14790,0
|
|
20230828,181900,423670210,14790,14790,14790,14790,0
|
|
20230828,181800,423670210,14790,14790,14790,14790,0
|
|
20230828,181700,423670210,14790,14790,14790,14790,0
|
|
20230828,181600,423670210,14790,14790,14790,14790,0
|
|
20230828,181500,423670210,14790,14790,14790,14790,0
|
|
20230828,181400,423670210,14790,14790,14790,14790,115
|
|
20230828,181300,423670210,14790,14790,14790,14790,0
|
|
20230828,181200,423670210,14790,14790,14790,14790,0
|
|
20230828,181100,423670210,14790,14790,14790,14790,0
|
|
20230828,181000,423670210,14790,14790,14790,14790,0
|
|
20230828,180900,423670210,14790,14790,14790,14790,0
|
|
20230828,180800,423670210,14790,14790,14790,14790,0
|
|
20230828,180700,423670210,14790,14790,14790,14790,0
|
|
20230828,180600,423670210,14790,14790,14790,14790,0
|
|
20230828,180500,423670210,14790,14790,14790,14790,0
|
|
20230828,180400,423670210,14790,14790,14790,14790,0
|
|
20230828,180300,423670210,14790,14790,14790,14790,0
|
|
20230828,180200,423670210,14790,14790,14790,14790,0
|
|
20230828,180100,423670210,14790,14790,14790,14790,0
|
|
20230828,180000,423670210,14790,14790,14790,14790,0
|
|
20230828,175900,423670210,14790,14790,14790,14790,0
|
|
20230828,175800,423670210,14790,14790,14790,14790,0
|
|
20230828,175700,423670210,14790,14790,14790,14790,0
|
|
20230828,175600,423670210,14790,14790,14790,14790,0
|
|
20230828,175500,423670210,14790,14790,14790,14790,0
|
|
20230828,175400,423670210,14790,14790,14790,14790,0
|
|
20230828,175300,423670210,14790,14790,14790,14790,0
|
|
20230828,175200,423670210,14790,14790,14790,14790,0
|
|
20230828,175100,423670210,14790,14790,14790,14790,0
|
|
20230828,175000,423670210,14790,14790,14790,14790,0
|
|
20230828,174900,423670210,14790,14790,14790,14790,0
|
|
20230828,174800,423670210,14790,14790,14790,14790,0
|
|
20230828,174700,423670210,14790,14790,14790,14790,0
|
|
20230828,174600,423670210,14790,14790,14790,14790,0
|
|
20230828,174500,423670210,14790,14790,14790,14790,0
|
|
20230828,174400,423670210,14790,14790,14790,14790,115
|
|
20230828,174300,423670210,14790,14790,14790,14790,0
|
|
20230828,174200,423670210,14790,14790,14790,14790,0
|
|
20230828,174100,423670210,14790,14790,14790,14790,0
|
|
20230828,174000,423670210,14790,14790,14790,14790,0
|
|
20230828,173900,423670210,14790,14790,14790,14790,0
|
|
20230828,173800,423670210,14790,14790,14790,14790,0
|
|
20230828,173700,423670210,14790,14790,14790,14790,0
|
|
20230828,173600,423670210,14790,14790,14790,14790,0
|
|
20230828,173500,423670210,14790,14790,14790,14790,0
|
|
20230828,173400,423670210,14790,14790,14790,14790,0
|
|
20230828,173300,423670210,14790,14790,14790,14790,0
|
|
20230828,173200,423670210,14790,14790,14790,14790,0
|
|
20230828,173100,423670210,14790,14790,14790,14790,0
|
|
20230828,173000,423670210,14790,14790,14790,14790,0
|
|
20230828,172900,423670210,14790,14790,14790,14790,0
|
|
20230828,172800,423670210,14790,14790,14790,14790,0
|
|
20230828,172700,423670210,14790,14790,14790,14790,0
|
|
20230828,172600,423670210,14790,14790,14790,14790,0
|
|
20230828,172500,423670210,14790,14790,14790,14790,0
|
|
20230828,172400,423670210,14790,14790,14790,14790,0
|
|
20230828,172300,423670210,14790,14790,14790,14790,0
|
|
20230828,172200,423670210,14790,14790,14790,14790,0
|
|
20230828,172100,423670210,14790,14790,14790,14790,0
|
|
20230828,172000,423670210,14790,14790,14790,14790,0
|
|
20230828,171900,423670210,14790,14790,14790,14790,0
|
|
20230828,171800,423670210,14790,14790,14790,14790,0
|
|
20230828,171700,423670210,14790,14790,14790,14790,0
|
|
20230828,171600,423670210,14790,14790,14790,14790,0
|
|
20230828,171500,423670210,14790,14790,14790,14790,0
|
|
20230828,171400,423670210,14790,14790,14790,14790,115
|
|
20230828,171300,423670210,14790,14790,14790,14790,0
|
|
20230828,171200,423670210,14790,14790,14790,14790,0
|
|
20230828,171100,423670210,14790,14790,14790,14790,0
|
|
20230828,171000,423670210,14790,14790,14790,14790,0
|
|
20230828,170900,423670210,14790,14790,14790,14790,0
|
|
20230828,170800,423670210,14790,14790,14790,14790,0
|
|
20230828,170700,423670210,14790,14790,14790,14790,0
|
|
20230828,170600,423670210,14790,14790,14790,14790,0
|
|
20230828,170500,423670210,14790,14790,14790,14790,0
|
|
20230828,170400,423670210,14790,14790,14790,14790,0
|
|
20230828,170300,423670210,14790,14790,14790,14790,0
|
|
20230828,170200,423670210,14790,14790,14790,14790,0
|
|
20230828,170100,423670210,14790,14790,14790,14790,0
|
|
20230828,170000,423670210,14790,14790,14790,14790,0
|
|
20230828,165900,423670210,14790,14790,14790,14790,0
|
|
20230828,165800,423670210,14790,14790,14790,14790,0
|
|
20230828,165700,423670210,14790,14790,14790,14790,0
|
|
20230828,165600,423670210,14790,14790,14790,14790,0
|
|
20230828,165500,423670210,14790,14790,14790,14790,0
|
|
20230828,165400,423670210,14790,14790,14790,14790,0
|
|
20230828,165300,423670210,14790,14790,14790,14790,0
|
|
20230828,165200,423670210,14790,14790,14790,14790,0
|
|
20230828,165100,423670210,14790,14790,14790,14790,0
|
|
20230828,165000,423670210,14790,14790,14790,14790,0
|
|
20230828,164900,423670210,14790,14790,14790,14790,0
|
|
20230828,164800,423670210,14790,14790,14790,14790,0
|
|
20230828,164700,423670210,14790,14790,14790,14790,0
|
|
20230828,164600,423670210,14790,14790,14790,14790,0
|
|
20230828,164500,423670210,14790,14790,14790,14790,0
|
|
20230828,164400,423670210,14790,14790,14790,14790,115
|
|
20230828,164300,423670210,14790,14790,14790,14790,0
|
|
20230828,164200,423670210,14790,14790,14790,14790,0
|
|
20230828,164100,423670210,14790,14790,14790,14790,0
|
|
20230828,164000,423670210,14790,14790,14790,14790,0
|
|
20230828,163900,423670210,14790,14790,14790,14790,0
|
|
20230828,163800,423670210,14790,14790,14790,14790,0
|
|
20230828,163700,423670210,14790,14790,14790,14790,0
|
|
20230828,163600,423670210,14790,14790,14790,14790,0
|
|
20230828,163500,423670210,14790,14790,14790,14790,0
|
|
20230828,163400,423670210,14790,14790,14790,14790,0
|
|
20230828,163300,423670210,14790,14790,14790,14790,0
|
|
20230828,163200,423670210,14790,14790,14790,14790,0
|
|
20230828,163100,423670210,14790,14790,14790,14790,0
|
|
20230828,163000,423670210,14790,14790,14790,14790,0
|
|
20230828,162900,423670210,14790,14790,14790,14790,0
|
|
20230828,162800,423670210,14790,14790,14790,14790,0
|
|
20230828,162700,423670210,14790,14790,14790,14790,0
|
|
20230828,162600,423670210,14790,14790,14790,14790,0
|
|
20230828,162500,423670210,14790,14790,14790,14790,0
|
|
20230828,162400,423670210,14790,14790,14790,14790,0
|
|
20230828,162300,423670210,14790,14790,14790,14790,0
|
|
20230828,162200,423670210,14790,14790,14790,14790,0
|
|
20230828,162100,423670210,14790,14790,14790,14790,0
|
|
20230828,162000,423670210,14790,14790,14790,14790,0
|
|
20230828,161900,423670210,14790,14790,14790,14790,0
|
|
20230828,161800,423670210,14790,14790,14790,14790,0
|
|
20230828,161700,423670210,14790,14790,14790,14790,0
|
|
20230828,161600,423670210,14790,14790,14790,14790,0
|
|
20230828,161500,423670210,14790,14790,14790,14790,0
|
|
20230828,161400,423670210,14790,14790,14790,14790,115
|
|
20230828,161300,423670210,14790,14790,14790,14790,0
|
|
20230828,161200,423670210,14790,14790,14790,14790,0
|
|
20230828,161100,423670210,14790,14790,14790,14790,0
|
|
20230828,161000,423670210,14790,14790,14790,14790,0
|
|
20230828,160900,423670210,14790,14790,14790,14790,0
|
|
20230828,160800,423670210,14790,14790,14790,14790,0
|
|
20230828,160700,423670210,14790,14790,14790,14790,0
|
|
20230828,160600,423670210,14790,14790,14790,14790,0
|
|
20230828,160500,423670210,14790,14790,14790,14790,0
|
|
20230828,160400,423670210,14790,14790,14790,14790,0
|
|
20230828,160300,423670210,14790,14790,14790,14790,0
|
|
20230828,160200,423670210,14790,14790,14790,14790,0
|
|
20230828,160100,423670210,14790,14790,14790,14790,0
|
|
20230828,160000,423670210,14790,14790,14790,14790,0
|
|
20230828,155900,423670210,14790,14790,14790,14790,0
|
|
20230828,155800,423670210,14790,14790,14790,14790,0
|
|
20230828,155700,423670210,14790,14790,14790,14790,0
|
|
20230828,155600,423670210,14790,14790,14790,14790,0
|
|
20230828,155500,423670210,14790,14790,14790,14790,0
|
|
20230828,155400,423670210,14790,14790,14790,14790,0
|
|
20230828,155300,423670210,14790,14790,14790,14790,0
|
|
20230828,155200,423670210,14790,14790,14790,14790,0
|
|
20230828,155100,423670210,14790,14790,14790,14790,0
|
|
20230828,155000,423670210,14790,14790,14790,14790,0
|
|
20230828,154900,423670210,14790,14790,14790,14790,0
|
|
20230828,154800,423670210,14790,14790,14790,14790,0
|
|
20230828,154700,423670210,14790,14790,14790,14790,0
|
|
20230828,154600,423670210,14790,14790,14790,14790,0
|
|
20230828,154500,423670210,14790,14790,14790,14790,0
|
|
20230828,154400,423670210,14790,14790,14790,14790,115
|
|
20230828,154300,423670210,14790,14790,14790,14790,0
|
|
20230828,154200,423670210,14790,14790,14790,14790,0
|
|
20230828,154100,423670210,14790,14790,14790,14790,0
|
|
20230828,154000,423670210,14790,14790,14790,14790,0
|
|
20230828,153900,423670210,14790,14790,14790,14790,0
|
|
20230828,153800,423670210,14790,14790,14790,14790,0
|
|
20230828,153700,423670210,14790,14790,14790,14790,0
|
|
20230828,153600,423670210,14790,14790,14790,14790,0
|
|
20230828,153500,423670210,14790,14790,14790,14790,0
|
|
20230828,153400,423670210,14790,14790,14790,14790,0
|
|
20230828,153300,423670210,14790,14790,14790,14790,0
|
|
20230828,153200,423670210,14790,14790,14790,14790,0
|
|
20230828,153100,423670210,14790,14790,14790,14790,0
|
|
20230828,153000,423670210,14790,14790,14790,14790,115
|
|
20230828,152900,421969360,14790,14790,14790,14790,0
|
|
20230828,152800,421969360,14790,14790,14790,14790,0
|
|
20230828,152700,421969360,14790,14790,14790,14790,0
|
|
20230828,152600,421969360,14790,14790,14790,14790,0
|
|
20230828,152500,421969360,14790,14790,14790,14790,0
|
|
20230828,152400,421969360,14790,14790,14790,14790,0
|
|
20230828,152300,421969360,14790,14790,14790,14790,0
|
|
20230828,152200,421969360,14790,14790,14790,14790,0
|
|
20230828,152100,421969360,14790,14790,14790,14790,0
|
|
20230828,152000,421969360,14790,14790,14790,14790,0
|
|
20230828,151900,421969360,14790,14750,14800,14730,131
|
|
20230828,151800,420033120,14790,14790,14790,14740,54
|
|
20230828,151700,419235270,14740,14780,14780,14740,28
|
|
20230828,151600,418821470,14790,14790,14790,14790,7
|
|
20230828,151500,418717940,14790,14780,14790,14740,25
|
|
20230828,151400,418348290,14740,14740,14740,14740,0
|
|
20230828,151300,418348290,14740,14740,14740,14740,0
|
|
20230828,151200,418348290,14740,14790,14790,14740,20
|
|
20230828,151100,418052540,14790,14780,14790,14740,4
|
|
20230828,151000,417993490,14730,14730,14730,14730,0
|
|
20230828,150900,417993490,14730,14730,14730,14730,283
|
|
20230828,150800,413824900,14780,14730,14780,14730,13
|
|
20230828,150700,413632870,14780,14780,14780,14780,0
|
|
20230828,150600,413632870,14780,14780,14780,14780,0
|
|
20230828,150500,413632870,14780,14760,14780,14760,46
|
|
20230828,150400,412953380,14720,14720,14720,14720,0
|
|
20230828,150300,412953380,14720,14720,14720,14720,0
|
|
20230828,150200,412953380,14720,14760,14780,14720,18
|
|
20230828,150100,412687800,14760,14760,14760,14760,1
|
|
20230828,150000,412673040,14760,14760,14760,14720,46
|
|
20230828,145900,411994780,14790,14790,14790,14790,21
|
|
20230828,145800,411684190,14790,14790,14790,14790,6
|
|
20230828,145700,411595450,14800,14800,14800,14800,7
|
|
20230828,145600,411491850,14800,14750,14800,14740,115
|
|
20230828,145500,409793670,14750,14740,14750,14740,46
|
|
20230828,145400,409115510,14760,14760,14760,14760,6
|
|
20230828,145300,409026950,14760,14760,14760,14760,15
|
|
20230828,145200,408805550,14740,14760,14760,14740,12
|
|
20230828,145100,408628530,14760,14760,14760,14760,0
|
|
20230828,145000,408628530,14760,14800,14800,14760,12
|
|
20230828,144900,408451170,14800,14770,14800,14770,9
|
|
20230828,144800,408318010,14720,14760,14760,14720,10
|
|
20230828,144700,408170570,14760,14760,14760,14760,14
|
|
20230828,144600,407963930,14760,14760,14760,14760,7
|
|
20230828,144500,407860610,14760,14800,14800,14760,13
|
|
20230828,144400,407668530,14800,14800,14800,14800,40
|
|
20230828,144300,407076530,14720,14790,14800,14720,1059
|
|
20230828,144200,391409040,14710,14750,14790,14710,1367
|
|
20230828,144100,371206050,14750,14710,14750,14710,32
|
|
20230828,144000,370735090,14710,14750,14750,14710,43
|
|
20230828,143900,370101200,14750,14750,14750,14750,6
|
|
20230828,143800,370012700,14750,14750,14750,14750,6
|
|
20230828,143700,369924200,14750,14750,14750,14750,5
|
|
20230828,143600,369850450,14750,14710,14750,14710,36
|
|
20230828,143500,369320610,14750,14750,14750,14750,7
|
|
20230828,143400,369217360,14750,14750,14750,14750,7
|
|
20230828,143300,369114110,14720,14720,14750,14720,336
|
|
20230828,143200,364167550,14720,14720,14720,14720,5
|
|
20230828,143100,364093950,14720,14720,14720,14710,50
|
|
20230828,143000,363358260,14710,14720,14720,14710,9
|
|
20230828,142900,363225820,14720,14720,14720,14720,18
|
|
20230828,142800,362960860,14720,14720,14720,14720,5
|
|
20230828,142700,362887260,14720,14720,14720,14720,16
|
|
20230828,142600,362651740,14710,14740,14740,14710,48
|
|
20230828,142500,361945030,14750,14750,14750,14750,0
|
|
20230828,142400,361945030,14750,14740,14750,14740,24
|
|
20230828,142300,361591110,14720,14720,14720,14720,0
|
|
20230828,142200,361591110,14720,14720,14720,14720,27
|
|
20230828,142100,361193670,14740,14740,14740,14740,7
|
|
20230828,142000,361090490,14710,14710,14710,14710,106
|
|
20230828,141900,359531230,14710,14730,14730,14710,21
|
|
20230828,141800,359221960,14750,14740,14750,14740,18
|
|
20230828,141700,358956480,14710,14720,14720,14710,31
|
|
20230828,141600,358500200,14740,14740,14740,14740,0
|
|
20230828,141500,358500200,14740,14740,14740,14740,0
|
|
20230828,141400,358500200,14740,14750,14750,14740,4
|
|
20230828,141300,358441230,14750,14750,14750,14750,0
|
|
20230828,141200,358441230,14750,14730,14750,14720,61
|
|
20230828,141100,357542920,14700,14720,14720,14700,35
|
|
20230828,141000,357028230,14730,14730,14730,14730,0
|
|
20230828,140900,357028230,14730,14730,14730,14730,16
|
|
20230828,140800,356792550,14730,14730,14730,14730,14
|
|
20230828,140700,356586330,14730,14730,14730,14730,30
|
|
20230828,140600,356144430,14720,14720,14720,14720,0
|
|
20230828,140500,356144430,14720,14750,14760,14720,38
|
|
20230828,140400,355583990,14720,14720,14720,14720,1
|
|
20230828,140300,355569270,14720,14720,14720,14720,30
|
|
20230828,140200,355127670,14760,14720,14760,14720,35
|
|
20230828,140100,354611150,14760,14760,14760,14760,9
|
|
20230828,140000,354478310,14710,14710,14710,14710,0
|
|
20230828,135900,354478310,14710,14760,14760,14710,5
|
|
20230828,135800,354404660,14760,14760,14760,14760,15
|
|
20230828,135700,354183260,14730,14710,14770,14710,2022
|
|
20230828,135600,324320800,14710,14710,14710,14710,12
|
|
20230828,135500,324144280,14710,14700,14710,14700,2
|
|
20230828,135400,324114870,14710,14710,14710,14710,0
|
|
20230828,135300,324114870,14710,14750,14750,14670,779
|
|
20230828,135200,312626810,14760,14750,14760,14750,50
|
|
20230828,135100,311889150,14770,14710,14770,14710,1300
|
|
20230828,135000,292716650,14700,14700,14700,14700,2
|
|
20230828,134900,292687250,14710,14700,14710,14660,71
|
|
20230828,134800,291643510,14700,14710,14710,14700,4
|
|
20230828,134700,291584700,14700,14700,14700,14700,21
|
|
20230828,134600,291276000,14700,14700,14700,14700,2
|
|
20230828,134500,291246600,14670,14670,14670,14670,0
|
|
20230828,134400,291246600,14670,14670,14670,14670,28
|
|
20230828,134300,290835840,14700,14700,14700,14700,0
|
|
20230828,134200,290835840,14700,14730,14730,14700,2
|
|
20230828,134100,290806410,14650,14700,14700,14650,22
|
|
20230828,134000,290483210,14710,14710,14710,14710,20
|
|
20230828,133900,290189010,14710,14710,14750,14710,71
|
|
20230828,133800,289144440,14710,14750,14750,14710,16
|
|
20230828,133700,288909000,14750,14750,14750,14750,0
|
|
20230828,133600,288909000,14750,14750,14750,14750,2
|
|
20230828,133500,288879500,14760,14710,14760,14710,21
|
|
20230828,133400,288570540,14710,14770,14770,14710,4
|
|
20230828,133300,288511640,14770,14770,14770,14770,1
|
|
20230828,133200,288496870,14700,14720,14770,14700,108
|
|
20230828,133100,286908110,14710,14710,14710,14710,0
|
|
20230828,133000,286908110,14710,14720,14720,14710,28
|
|
20230828,132900,286495970,14780,14780,14780,14780,1
|
|
20230828,132800,286481190,14670,14760,14790,14670,2177
|
|
20230828,132700,254309510,14760,14740,14760,14740,436
|
|
20230828,132600,247874190,14740,14670,14760,14670,1497
|
|
20230828,132500,225845830,14670,14640,14690,14640,895
|
|
20230828,132400,212710660,14650,14650,14650,14650,4
|
|
20230828,132300,212652060,14650,14650,14650,14650,17
|
|
20230828,132200,212403010,14640,14640,14650,14640,9
|
|
20230828,132100,212271230,14650,14650,14650,14650,7
|
|
20230828,132000,212168680,14630,14630,14630,14630,141
|
|
20230828,131900,210105850,14620,14630,14630,14620,76
|
|
20230828,131800,208994420,14650,14650,14650,14650,1
|
|
20230828,131700,208979770,14650,14650,14650,14650,0
|
|
20230828,131600,208979770,14650,14640,14650,14620,1093
|
|
20230828,131500,192995210,14640,14650,14650,14640,25
|
|
20230828,131400,192629170,14650,14650,14650,14640,37
|
|
20230828,131300,192087300,14640,14640,14650,14640,453
|
|
20230828,131200,185454610,14640,14640,14640,14640,3
|
|
20230828,131100,185410690,14640,14630,14640,14630,75
|
|
20230828,131000,184313050,14640,14630,14640,14630,22
|
|
20230828,130900,183991160,14640,14640,14640,14640,20
|
|
20230828,130800,183698360,14640,14630,14640,14630,20
|
|
20230828,130700,183405720,14640,14640,14640,14640,0
|
|
20230828,130600,183405720,14640,14640,14640,14630,43
|
|
20230828,130500,182776460,14630,14640,14640,14630,23
|
|
20230828,130400,182439770,14650,14650,14650,14650,4
|
|
20230828,130300,182381170,14650,14650,14650,14650,2
|
|
20230828,130200,182351870,14640,14640,14640,14640,13
|
|
20230828,130100,182161550,14640,14650,14650,14640,31
|
|
20230828,130000,181707590,14650,14650,14650,14650,11
|
|
20230828,125900,181546440,14630,14630,14630,14630,20
|
|
20230828,125800,181253840,14630,14640,14640,14630,23
|
|
20230828,125700,180917150,14640,14640,14640,14640,19
|
|
20230828,125600,180638990,14640,14640,14640,14640,6
|
|
20230828,125500,180551150,14650,14650,14650,14650,0
|
|
20230828,125400,180551150,14650,14660,14660,14650,16
|
|
20230828,125300,180316600,14650,14650,14650,14650,168
|
|
20230828,125200,177855400,14650,14650,14660,14650,35
|
|
20230828,125100,177342570,14650,14660,14660,14650,19
|
|
20230828,125000,177064040,14660,14670,14670,14660,6
|
|
20230828,124900,176976070,14670,14670,14670,14670,0
|
|
20230828,124800,176976070,14670,14660,14670,14660,39
|
|
20230828,124700,176404090,14650,14660,14660,14650,36
|
|
20230828,124600,175876560,14660,14660,14660,14660,3
|
|
20230828,124500,175832580,14650,14660,14660,14650,18
|
|
20230828,124400,175568710,14660,14660,14660,14660,3
|
|
20230828,124300,175524730,14650,14650,14650,14650,0
|
|
20230828,124200,175524730,14650,14650,14660,14650,265
|
|
20230828,124100,171641930,14650,14660,14660,14650,3
|
|
20230828,124000,171597970,14660,14660,14660,14660,17
|
|
20230828,123900,171348750,14660,14660,14660,14660,0
|
|
20230828,123800,171348750,14660,14660,14660,14660,1
|
|
20230828,123700,171334090,14650,14670,14670,14650,43
|
|
20230828,123600,170703460,14670,14670,14670,14660,121
|
|
20230828,123500,168929410,14670,14670,14670,14670,3
|
|
20230828,123400,168885400,14660,14660,14660,14660,13
|
|
20230828,123300,168694820,14660,14660,14660,14660,17
|
|
20230828,123200,168445600,14660,14670,14670,14660,12
|
|
20230828,123100,168269580,14670,14670,14670,14660,53
|
|
20230828,123000,167492090,14670,14660,14670,14650,363
|
|
20230828,122900,162173500,14660,14660,14660,14660,1
|
|
20230828,122800,162158840,14660,14660,14660,14660,21
|
|
20230828,122700,161850980,14670,14670,14670,14670,0
|
|
20230828,122600,161850980,14670,14670,14670,14670,1
|
|
20230828,122500,161836310,14660,14650,14660,14640,45
|
|
20230828,122400,161177050,14650,14650,14650,14650,0
|
|
20230828,122300,161177050,14650,14650,14650,14650,5
|
|
20230828,122200,161103800,14660,14650,14660,14630,3
|
|
20230828,122100,161059860,14650,14650,14650,14650,1
|
|
20230828,122000,161045210,14640,14620,14640,14620,120
|
|
20230828,121900,159289580,14610,14610,14610,14600,22
|
|
20230828,121800,158968170,14620,14620,14620,14620,2
|
|
20230828,121700,158938930,14620,14620,14620,14620,0
|
|
20230828,121600,158938930,14620,14610,14620,14610,6
|
|
20230828,121500,158851260,14610,14610,14610,14610,0
|
|
20230828,121400,158851260,14610,14610,14610,14610,17
|
|
20230828,121300,158602890,14620,14620,14620,14620,1
|
|
20230828,121200,158588270,14610,14610,14610,14610,0
|
|
20230828,121100,158588270,14610,14610,14610,14600,20
|
|
20230828,121000,158296090,14600,14600,14600,14600,19
|
|
20230828,120900,158018690,14610,14620,14620,14610,13
|
|
20230828,120800,157828750,14620,14620,14620,14620,16
|
|
20230828,120700,157594830,14610,14610,14610,14610,2
|
|
20230828,120600,157565610,14620,14620,14620,14620,2
|
|
20230828,120500,157536370,14610,14610,14610,14610,5
|
|
20230828,120400,157463320,14610,14620,14620,14600,31
|
|
20230828,120300,157010320,14620,14620,14620,14620,1
|
|
20230828,120200,156995700,14620,14620,14620,14620,1
|
|
20230828,120100,156981080,14610,14610,14610,14610,1
|
|
20230828,120000,156966470,14610,14610,14610,14600,24
|
|
20230828,115900,156615850,14610,14600,14620,14600,54
|
|
20230828,115800,155827340,14610,14610,14610,14610,0
|
|
20230828,115700,155827340,14610,14600,14610,14600,29
|
|
20230828,115600,155403820,14610,14610,14610,14610,18
|
|
20230828,115500,155140840,14610,14600,14610,14600,32
|
|
20230828,115400,154673580,14610,14620,14620,14610,35
|
|
20230828,115300,154162050,14620,14620,14620,14620,1
|
|
20230828,115200,154147430,14610,14600,14610,14600,41
|
|
20230828,115100,153548760,14610,14610,14610,14610,3
|
|
20230828,115000,153504930,14610,14610,14610,14600,49
|
|
20230828,114900,152789310,14620,14620,14620,14620,0
|
|
20230828,114800,152789310,14620,14610,14620,14610,14
|
|
20230828,114700,152584760,14610,14610,14610,14600,43
|
|
20230828,114600,151956870,14600,14600,14600,14600,0
|
|
20230828,114500,151956870,14600,14610,14620,14600,45
|
|
20230828,114400,151299610,14610,14610,14610,14610,2
|
|
20230828,114300,151270390,14600,14600,14600,14600,41
|
|
20230828,114200,150671790,14610,14610,14610,14610,16
|
|
20230828,114100,150438030,14610,14610,14610,14600,57
|
|
20230828,114000,149605620,14620,14620,14620,14620,0
|
|
20230828,113900,149605620,14620,14620,14620,14620,0
|
|
20230828,113800,149605620,14620,14630,14630,14620,18
|
|
20230828,113700,149342440,14630,14630,14630,14630,9
|
|
20230828,113600,149210770,14630,14630,14630,14620,42
|
|
20230828,113500,148596550,14630,14620,14630,14620,6
|
|
20230828,113400,148508820,14630,14630,14630,14630,2
|
|
20230828,113300,148479560,14630,14610,14630,14610,74
|
|
20230828,113200,147397710,14610,14610,14610,14610,0
|
|
20230828,113100,147397710,14610,14600,14610,14600,32
|
|
20230828,113000,146930440,14600,14600,14600,14600,4
|
|
20230828,112900,146872040,14600,14600,14600,14600,14
|
|
20230828,112800,146667640,14590,14590,14590,14590,0
|
|
20230828,112700,146667640,14590,14590,14590,14590,1
|
|
20230828,112600,146653050,14580,14580,14580,14580,22
|
|
20230828,112500,146332290,14580,14580,14580,14580,76
|
|
20230828,112400,145224210,14570,14580,14580,14570,20
|
|
20230828,112300,144932630,14580,14580,14580,14580,0
|
|
20230828,112200,144932630,14580,14570,14580,14570,37
|
|
20230828,112100,144393460,14570,14570,14570,14570,0
|
|
20230828,112000,144393460,14570,14570,14570,14570,30
|
|
20230828,111900,143956360,14540,14540,14540,14540,0
|
|
20230828,111800,143956360,14540,14540,14540,14540,0
|
|
20230828,111700,143956360,14540,14540,14540,14540,1
|
|
20230828,111600,143941820,14540,14570,14570,14540,135
|
|
20230828,111500,141976000,14560,14560,14560,14560,0
|
|
20230828,111400,141976000,14560,14560,14560,14560,0
|
|
20230828,111300,141976000,14560,14560,14560,14560,0
|
|
20230828,111200,141976000,14560,14560,14560,14560,10
|
|
20230828,111100,141830400,14560,14560,14570,14560,25
|
|
20230828,111000,141466380,14570,14570,14570,14570,17
|
|
20230828,110900,141218690,14580,14580,14580,14580,0
|
|
20230828,110800,141218690,14580,14580,14580,14580,47
|
|
20230828,110700,140533430,14580,14590,14590,14580,19
|
|
20230828,110600,140256240,14590,14590,14590,14590,2
|
|
20230828,110500,140227060,14580,14580,14580,14580,0
|
|
20230828,110400,140227060,14580,14580,14580,14580,0
|
|
20230828,110300,140227060,14580,14580,14580,14580,25
|
|
20230828,110200,139862560,14540,14540,14540,14540,0
|
|
20230828,110100,139862560,14540,14540,14540,14540,0
|
|
20230828,110000,139862560,14540,14540,14540,14540,0
|
|
20230828,105900,139862560,14540,14540,14540,14540,0
|
|
20230828,105800,139862560,14540,14570,14580,14540,845
|
|
20230828,105700,127545710,14580,14580,14580,14580,3
|
|
20230828,105600,127501970,14560,14580,14580,14560,22
|
|
20230828,105500,127181300,14570,14600,14600,14570,34
|
|
20230828,105400,126685450,14580,14580,14580,14580,0
|
|
20230828,105300,126685450,14580,14580,14580,14580,0
|
|
20230828,105200,126685450,14580,14580,14580,14580,5
|
|
20230828,105100,126612550,14670,14600,14690,14560,466
|
|
20230828,105000,119778970,14600,14570,14600,14560,148
|
|
20230828,104900,117620130,14560,14560,14560,14560,20
|
|
20230828,104800,117328930,14540,14550,14550,14540,3
|
|
20230828,104700,117285300,14560,14570,14570,14560,36
|
|
20230828,104600,116761050,14560,14550,14560,14540,321
|
|
20230828,104500,112089270,14540,14540,14540,14540,0
|
|
20230828,104400,112089270,14540,14540,14550,14540,48
|
|
20230828,104300,111391170,14550,14550,14550,14550,3
|
|
20230828,104200,111347520,14540,14540,14540,14540,16
|
|
20230828,104100,111114880,14530,14540,14540,14530,171
|
|
20230828,104000,108628550,14530,14530,14530,14530,0
|
|
20230828,103900,108628550,14530,14530,14530,14520,28
|
|
20230828,103800,108221930,14530,14530,14530,14530,28
|
|
20230828,103700,107815090,14520,14520,14520,14520,0
|
|
20230828,103600,107815090,14520,14520,14520,14520,9
|
|
20230828,103500,107684410,14510,14510,14510,14510,6
|
|
20230828,103400,107597350,14510,14510,14510,14510,17
|
|
20230828,103300,107350680,14520,14520,14520,14520,0
|
|
20230828,103200,107350680,14520,14520,14520,14500,148
|
|
20230828,103100,105201780,14500,14500,14500,14500,0
|
|
20230828,103000,105201780,14500,14510,14510,14500,106
|
|
20230828,102900,103664620,14500,14540,14540,14500,108
|
|
20230828,102800,102097860,14550,14550,14550,14550,0
|
|
20230828,102700,102097860,14550,14550,14550,14550,0
|
|
20230828,102600,102097860,14550,14550,14550,14550,0
|
|
20230828,102500,102097860,14550,14550,14560,14550,44
|
|
20230828,102400,101457430,14560,14560,14560,14560,11
|
|
20230828,102300,101297270,14550,14550,14550,14550,0
|
|
20230828,102200,101297270,14550,14550,14550,14550,17
|
|
20230828,102100,101049920,14550,14550,14550,14550,27
|
|
20230828,102000,100657070,14520,14510,14550,14510,251
|
|
20230828,101900,97009750,14470,14470,14470,14470,0
|
|
20230828,101800,97009750,14470,14500,14500,14470,102
|
|
20230828,101700,95532320,14480,14480,14480,14480,0
|
|
20230828,101600,95532320,14480,14490,14490,14470,555
|
|
20230828,101500,87495950,14490,14480,14500,14480,377
|
|
20230828,101400,82029900,14480,14470,14480,14470,36
|
|
20230828,101300,81508950,14460,14460,14460,14460,0
|
|
20230828,101200,81508950,14460,14460,14460,14460,21
|
|
20230828,101100,81205290,14440,14450,14450,14440,22
|
|
20230828,101000,80887400,14420,14420,14420,14420,0
|
|
20230828,100900,80887400,14420,14420,14420,14420,0
|
|
20230828,100800,80887400,14420,14420,14420,14420,0
|
|
20230828,100700,80887400,14420,14420,14420,14420,0
|
|
20230828,100600,80887400,14420,14450,14450,14410,346
|
|
20230828,100500,75888610,14450,14490,14490,14400,1331
|
|
20230828,100400,56677510,14500,14500,14500,14500,0
|
|
20230828,100300,56677510,14500,14500,14500,14500,6
|
|
20230828,100200,56590510,14480,14480,14480,14480,0
|
|
20230828,100100,56590510,14480,14490,14490,14480,17
|
|
20230828,100000,56344190,14480,14480,14480,14480,0
|
|
20230828,095900,56344190,14480,14480,14480,14480,0
|
|
20230828,095800,56344190,14480,14490,14490,14480,60
|
|
20230828,095700,55475210,14480,14480,14480,14480,0
|
|
20230828,095600,55475210,14480,14480,14480,14480,23
|
|
20230828,095500,55142170,14480,14490,14490,14480,16
|
|
20230828,095400,54910340,14490,14490,14490,14490,1
|
|
20230828,095300,54895850,14480,14480,14480,14480,0
|
|
20230828,095200,54895850,14480,14490,14500,14480,325
|
|
20230828,095100,50187620,14490,14500,14500,14490,211
|
|
20230828,095000,47130220,14490,14500,14510,14490,22
|
|
20230828,094900,46811200,14490,14490,14490,14490,0
|
|
20230828,094800,46811200,14490,14500,14500,14490,105
|
|
20230828,094700,45288750,14500,14500,14500,14500,0
|
|
20230828,094600,45288750,14500,14480,14530,14480,181
|
|
20230828,094500,42663450,14450,14450,14450,14450,0
|
|
20230828,094400,42663450,14450,14470,14470,14450,82
|
|
20230828,094300,41476970,14450,14470,14470,14450,10
|
|
20230828,094200,41332290,14480,14480,14480,14480,0
|
|
20230828,094100,41332290,14480,14460,14480,14430,49
|
|
20230828,094000,40623640,14420,14440,14450,14420,36
|
|
20230828,093900,40103520,14410,14410,14410,14410,2
|
|
20230828,093800,40074700,14410,14410,14410,14410,0
|
|
20230828,093700,40074700,14410,14410,14440,14410,146
|
|
20230828,093600,37968010,14390,14390,14390,14390,0
|
|
20230828,093500,37968010,14390,14390,14390,14390,3
|
|
20230828,093400,37924840,14380,14390,14390,14380,524
|
|
20230828,093300,30384640,14390,14390,14390,14390,62
|
|
20230828,093200,29492460,14390,14400,14400,14390,164
|
|
20230828,093100,27132350,14390,14420,14420,14390,11
|
|
20230828,093000,26974030,14390,14400,14400,14390,230
|
|
20230828,092900,23664170,14420,14420,14420,14420,0
|
|
20230828,092800,23664170,14420,14420,14420,14420,0
|
|
20230828,092700,23664170,14420,14420,14420,14420,0
|
|
20230828,092600,23664170,14420,14440,14440,14420,116
|
|
20230828,092500,21990170,14430,14430,14430,14430,47
|
|
20230828,092400,21311960,14430,14430,14430,14430,4
|
|
20230828,092300,21254240,14430,14450,14450,14430,36
|
|
20230828,092200,20734080,14440,14440,14440,14440,0
|
|
20230828,092100,20734080,14440,14420,14440,14420,331
|
|
20230828,092000,15960340,14410,14400,14410,14390,44
|
|
20230828,091900,15326670,14360,14370,14450,14360,292
|
|
20230828,091800,11118140,14350,14340,14350,14340,19
|
|
20230828,091700,10845510,14330,14330,14330,14330,0
|
|
20230828,091600,10845510,14330,14330,14330,14330,10
|
|
20230828,091500,10702210,14370,14370,14370,14370,0
|
|
20230828,091400,10702210,14370,14370,14370,14370,0
|
|
20230828,091300,10702210,14370,14370,14370,14370,0
|
|
20230828,091200,10702210,14370,14370,14370,14370,0
|
|
20230828,091100,10702210,14370,14370,14370,14360,5
|
|
20230828,091000,10630370,14370,14370,14370,14300,28
|
|
20230828,090900,10228290,14380,14380,14380,14380,0
|
|
20230828,090800,10228290,14380,14280,14380,14280,75
|
|
20230828,090700,9156030,14300,14300,14300,14280,139
|
|
20230828,090600,7168550,14280,14300,14300,14280,133
|
|
20230828,090500,5266840,14300,14300,14300,14300,300
|
|
20230828,090400,976840,14400,14400,14400,14400,0
|
|
20230828,090300,976840,14400,14400,14400,14400,0
|
|
20230828,090200,976840,14400,14380,14400,14380,34
|
|
20230828,090100,487540,14380,14380,14380,14380,0
|
|
20230828,090000,487540,14380,14340,14380,14280,34
|