650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194700,228339410,14780,14780,14780,14780,659
|
|
20230829,194600,228339410,14780,14780,14780,14780,0
|
|
20230829,194500,228339410,14780,14780,14780,14780,0
|
|
20230829,194400,228339410,14780,14780,14780,14780,0
|
|
20230829,194300,228339410,14780,14780,14780,14780,0
|
|
20230829,194200,228339410,14780,14780,14780,14780,0
|
|
20230829,194100,228339410,14780,14780,14780,14780,0
|
|
20230829,194000,228339410,14780,14780,14780,14780,0
|
|
20230829,193900,228339410,14780,14780,14780,14780,0
|
|
20230829,193800,228339410,14780,14780,14780,14780,0
|
|
20230829,193700,228339410,14780,14780,14780,14780,0
|
|
20230829,193600,228339410,14780,14780,14780,14780,0
|
|
20230829,193500,228339410,14780,14780,14780,14780,0
|
|
20230829,193400,228339410,14780,14780,14780,14780,0
|
|
20230829,193300,228339410,14780,14780,14780,14780,0
|
|
20230829,193200,228339410,14780,14780,14780,14780,0
|
|
20230829,193100,228339410,14780,14780,14780,14780,0
|
|
20230829,193000,228339410,14780,14780,14780,14780,0
|
|
20230829,192900,228339410,14780,14780,14780,14780,0
|
|
20230829,192800,228339410,14780,14780,14780,14780,0
|
|
20230829,192700,228339410,14780,14780,14780,14780,0
|
|
20230829,192600,228339410,14780,14780,14780,14780,0
|
|
20230829,192500,228339410,14780,14780,14780,14780,0
|
|
20230829,192400,228339410,14780,14780,14780,14780,0
|
|
20230829,192300,228339410,14780,14780,14780,14780,0
|
|
20230829,192200,228339410,14780,14780,14780,14780,0
|
|
20230829,192100,228339410,14780,14780,14780,14780,0
|
|
20230829,192000,228339410,14780,14780,14780,14780,0
|
|
20230829,191900,228339410,14780,14780,14780,14780,0
|
|
20230829,191800,228339410,14780,14780,14780,14780,0
|
|
20230829,191700,228339410,14780,14780,14780,14780,659
|
|
20230829,191600,228339410,14780,14780,14780,14780,0
|
|
20230829,191500,228339410,14780,14780,14780,14780,0
|
|
20230829,191400,228339410,14780,14780,14780,14780,0
|
|
20230829,191300,228339410,14780,14780,14780,14780,0
|
|
20230829,191200,228339410,14780,14780,14780,14780,0
|
|
20230829,191100,228339410,14780,14780,14780,14780,0
|
|
20230829,191000,228339410,14780,14780,14780,14780,0
|
|
20230829,190900,228339410,14780,14780,14780,14780,0
|
|
20230829,190800,228339410,14780,14780,14780,14780,0
|
|
20230829,190700,228339410,14780,14780,14780,14780,0
|
|
20230829,190600,228339410,14780,14780,14780,14780,0
|
|
20230829,190500,228339410,14780,14780,14780,14780,0
|
|
20230829,190400,228339410,14780,14780,14780,14780,0
|
|
20230829,190300,228339410,14780,14780,14780,14780,0
|
|
20230829,190200,228339410,14780,14780,14780,14780,0
|
|
20230829,190100,228339410,14780,14780,14780,14780,0
|
|
20230829,190000,228339410,14780,14780,14780,14780,0
|
|
20230829,185900,228339410,14780,14780,14780,14780,0
|
|
20230829,185800,228339410,14780,14780,14780,14780,0
|
|
20230829,185700,228339410,14780,14780,14780,14780,0
|
|
20230829,185600,228339410,14780,14780,14780,14780,0
|
|
20230829,185500,228339410,14780,14780,14780,14780,0
|
|
20230829,185400,228339410,14780,14780,14780,14780,0
|
|
20230829,185300,228339410,14780,14780,14780,14780,0
|
|
20230829,185200,228339410,14780,14780,14780,14780,0
|
|
20230829,185100,228339410,14780,14780,14780,14780,0
|
|
20230829,185000,228339410,14780,14780,14780,14780,0
|
|
20230829,184900,228339410,14780,14780,14780,14780,0
|
|
20230829,184800,228339410,14780,14780,14780,14780,0
|
|
20230829,184700,228339410,14780,14780,14780,14780,659
|
|
20230829,184600,228339410,14780,14780,14780,14780,0
|
|
20230829,184500,228339410,14780,14780,14780,14780,0
|
|
20230829,184400,228339410,14780,14780,14780,14780,0
|
|
20230829,184300,228339410,14780,14780,14780,14780,0
|
|
20230829,184200,228339410,14780,14780,14780,14780,0
|
|
20230829,184100,228339410,14780,14780,14780,14780,0
|
|
20230829,184000,228339410,14780,14780,14780,14780,0
|
|
20230829,183900,228339410,14780,14780,14780,14780,0
|
|
20230829,183800,228339410,14780,14780,14780,14780,0
|
|
20230829,183700,228339410,14780,14780,14780,14780,0
|
|
20230829,183600,228339410,14780,14780,14780,14780,0
|
|
20230829,183500,228339410,14780,14780,14780,14780,0
|
|
20230829,183400,228339410,14780,14780,14780,14780,0
|
|
20230829,183300,228339410,14780,14780,14780,14780,0
|
|
20230829,183200,228339410,14780,14780,14780,14780,0
|
|
20230829,183100,228339410,14780,14780,14780,14780,0
|
|
20230829,183000,228339410,14780,14780,14780,14780,0
|
|
20230829,182900,228339410,14780,14780,14780,14780,0
|
|
20230829,182800,228339410,14780,14780,14780,14780,0
|
|
20230829,182700,228339410,14780,14780,14780,14780,0
|
|
20230829,182600,228339410,14780,14780,14780,14780,0
|
|
20230829,182500,228339410,14780,14780,14780,14780,0
|
|
20230829,182400,228339410,14780,14780,14780,14780,0
|
|
20230829,182300,228339410,14780,14780,14780,14780,0
|
|
20230829,182200,228339410,14780,14780,14780,14780,0
|
|
20230829,182100,228339410,14780,14780,14780,14780,0
|
|
20230829,182000,228339410,14780,14780,14780,14780,0
|
|
20230829,181900,228339410,14780,14780,14780,14780,0
|
|
20230829,181800,228339410,14780,14780,14780,14780,0
|
|
20230829,181700,228339410,14780,14780,14780,14780,659
|
|
20230829,181600,228339410,14780,14780,14780,14780,0
|
|
20230829,181500,228339410,14780,14780,14780,14780,0
|
|
20230829,181400,228339410,14780,14780,14780,14780,0
|
|
20230829,181300,228339410,14780,14780,14780,14780,0
|
|
20230829,181200,228339410,14780,14780,14780,14780,0
|
|
20230829,181100,228339410,14780,14780,14780,14780,0
|
|
20230829,181000,228339410,14780,14780,14780,14780,0
|
|
20230829,180900,228339410,14780,14780,14780,14780,0
|
|
20230829,180800,228339410,14780,14780,14780,14780,0
|
|
20230829,180700,228339410,14780,14780,14780,14780,0
|
|
20230829,180600,228339410,14780,14780,14780,14780,0
|
|
20230829,180500,228339410,14780,14780,14780,14780,0
|
|
20230829,180400,228339410,14780,14780,14780,14780,0
|
|
20230829,180300,228339410,14780,14780,14780,14780,0
|
|
20230829,180200,228339410,14780,14780,14780,14780,0
|
|
20230829,180100,228339410,14780,14780,14780,14780,0
|
|
20230829,180000,228339410,14780,14780,14780,14780,0
|
|
20230829,175900,228339410,14780,14780,14780,14780,0
|
|
20230829,175800,228339410,14780,14780,14780,14780,0
|
|
20230829,175700,228339410,14780,14780,14780,14780,0
|
|
20230829,175600,228339410,14780,14780,14780,14780,0
|
|
20230829,175500,228339410,14780,14780,14780,14780,0
|
|
20230829,175400,228339410,14780,14780,14780,14780,0
|
|
20230829,175300,228339410,14780,14780,14780,14780,0
|
|
20230829,175200,228339410,14780,14780,14780,14780,0
|
|
20230829,175100,228339410,14780,14780,14780,14780,0
|
|
20230829,175000,228339410,14780,14780,14780,14780,0
|
|
20230829,174900,228339410,14780,14780,14780,14780,0
|
|
20230829,174800,228339410,14780,14780,14780,14780,0
|
|
20230829,174700,228339410,14780,14780,14780,14780,659
|
|
20230829,174600,228339410,14780,14780,14780,14780,0
|
|
20230829,174500,228339410,14780,14780,14780,14780,0
|
|
20230829,174400,228339410,14780,14780,14780,14780,0
|
|
20230829,174300,228339410,14780,14780,14780,14780,0
|
|
20230829,174200,228339410,14780,14780,14780,14780,0
|
|
20230829,174100,228339410,14780,14780,14780,14780,0
|
|
20230829,174000,228339410,14780,14780,14780,14780,0
|
|
20230829,173900,228339410,14780,14780,14780,14780,0
|
|
20230829,173800,228339410,14780,14780,14780,14780,0
|
|
20230829,173700,228339410,14780,14780,14780,14780,0
|
|
20230829,173600,228339410,14780,14780,14780,14780,0
|
|
20230829,173500,228339410,14780,14780,14780,14780,0
|
|
20230829,173400,228339410,14780,14780,14780,14780,0
|
|
20230829,173300,228339410,14780,14780,14780,14780,0
|
|
20230829,173200,228339410,14780,14780,14780,14780,0
|
|
20230829,173100,228339410,14780,14780,14780,14780,0
|
|
20230829,173000,228339410,14780,14780,14780,14780,0
|
|
20230829,172900,228339410,14780,14780,14780,14780,0
|
|
20230829,172800,228339410,14780,14780,14780,14780,0
|
|
20230829,172700,228339410,14780,14780,14780,14780,0
|
|
20230829,172600,228339410,14780,14780,14780,14780,0
|
|
20230829,172500,228339410,14780,14780,14780,14780,0
|
|
20230829,172400,228339410,14780,14780,14780,14780,0
|
|
20230829,172300,228339410,14780,14780,14780,14780,0
|
|
20230829,172200,228339410,14780,14780,14780,14780,0
|
|
20230829,172100,228339410,14780,14780,14780,14780,0
|
|
20230829,172000,228339410,14780,14780,14780,14780,0
|
|
20230829,171900,228339410,14780,14780,14780,14780,0
|
|
20230829,171800,228339410,14780,14780,14780,14780,0
|
|
20230829,171700,228339410,14780,14780,14780,14780,659
|
|
20230829,171600,228339410,14780,14780,14780,14780,0
|
|
20230829,171500,228339410,14780,14780,14780,14780,0
|
|
20230829,171400,228339410,14780,14780,14780,14780,0
|
|
20230829,171300,228339410,14780,14780,14780,14780,0
|
|
20230829,171200,228339410,14780,14780,14780,14780,0
|
|
20230829,171100,228339410,14780,14780,14780,14780,0
|
|
20230829,171000,228339410,14780,14780,14780,14780,0
|
|
20230829,170900,228339410,14780,14780,14780,14780,0
|
|
20230829,170800,228339410,14780,14780,14780,14780,0
|
|
20230829,170700,228339410,14780,14780,14780,14780,0
|
|
20230829,170600,228339410,14780,14780,14780,14780,0
|
|
20230829,170500,228339410,14780,14780,14780,14780,0
|
|
20230829,170400,228339410,14780,14780,14780,14780,0
|
|
20230829,170300,228339410,14780,14780,14780,14780,0
|
|
20230829,170200,228339410,14780,14780,14780,14780,0
|
|
20230829,170100,228339410,14780,14780,14780,14780,0
|
|
20230829,170000,228339410,14780,14780,14780,14780,0
|
|
20230829,165900,228339410,14780,14780,14780,14780,0
|
|
20230829,165800,228339410,14780,14780,14780,14780,0
|
|
20230829,165700,228339410,14780,14780,14780,14780,0
|
|
20230829,165600,228339410,14780,14780,14780,14780,0
|
|
20230829,165500,228339410,14780,14780,14780,14780,0
|
|
20230829,165400,228339410,14780,14780,14780,14780,0
|
|
20230829,165300,228339410,14780,14780,14780,14780,0
|
|
20230829,165200,228339410,14780,14780,14780,14780,0
|
|
20230829,165100,228339410,14780,14780,14780,14780,0
|
|
20230829,165000,228339410,14780,14780,14780,14780,0
|
|
20230829,164900,228339410,14780,14780,14780,14780,0
|
|
20230829,164800,228339410,14780,14780,14780,14780,0
|
|
20230829,164700,228339410,14780,14780,14780,14780,659
|
|
20230829,164600,228339410,14780,14780,14780,14780,0
|
|
20230829,164500,228339410,14780,14780,14780,14780,0
|
|
20230829,164400,228339410,14780,14780,14780,14780,0
|
|
20230829,164300,228339410,14780,14780,14780,14780,0
|
|
20230829,164200,228339410,14780,14780,14780,14780,0
|
|
20230829,164100,228339410,14780,14780,14780,14780,0
|
|
20230829,164000,228339410,14780,14780,14780,14780,0
|
|
20230829,163900,228339410,14780,14780,14780,14780,0
|
|
20230829,163800,228339410,14780,14780,14780,14780,0
|
|
20230829,163700,228339410,14780,14780,14780,14780,0
|
|
20230829,163600,228339410,14780,14780,14780,14780,0
|
|
20230829,163500,228339410,14780,14780,14780,14780,0
|
|
20230829,163400,228339410,14780,14780,14780,14780,0
|
|
20230829,163300,228339410,14780,14780,14780,14780,0
|
|
20230829,163200,228339410,14780,14780,14780,14780,0
|
|
20230829,163100,228339410,14780,14780,14780,14780,0
|
|
20230829,163000,228339410,14780,14780,14780,14780,0
|
|
20230829,162900,228339410,14780,14780,14780,14780,0
|
|
20230829,162800,228339410,14780,14780,14780,14780,0
|
|
20230829,162700,228339410,14780,14780,14780,14780,0
|
|
20230829,162600,228339410,14780,14780,14780,14780,0
|
|
20230829,162500,228339410,14780,14780,14780,14780,0
|
|
20230829,162400,228339410,14780,14780,14780,14780,0
|
|
20230829,162300,228339410,14780,14780,14780,14780,0
|
|
20230829,162200,228339410,14780,14780,14780,14780,0
|
|
20230829,162100,228339410,14780,14780,14780,14780,0
|
|
20230829,162000,228339410,14780,14780,14780,14780,0
|
|
20230829,161900,228339410,14780,14780,14780,14780,0
|
|
20230829,161800,228339410,14780,14780,14780,14780,0
|
|
20230829,161700,228339410,14780,14780,14780,14780,659
|
|
20230829,161600,228339410,14780,14780,14780,14780,0
|
|
20230829,161500,228339410,14780,14780,14780,14780,0
|
|
20230829,161400,228339410,14780,14780,14780,14780,0
|
|
20230829,161300,228339410,14780,14780,14780,14780,0
|
|
20230829,161200,228339410,14780,14780,14780,14780,0
|
|
20230829,161100,228339410,14780,14780,14780,14780,0
|
|
20230829,161000,228339410,14780,14780,14780,14780,0
|
|
20230829,160900,228339410,14780,14780,14780,14780,0
|
|
20230829,160800,228339410,14780,14780,14780,14780,0
|
|
20230829,160700,228339410,14780,14780,14780,14780,0
|
|
20230829,160600,228339410,14780,14780,14780,14780,0
|
|
20230829,160500,228339410,14780,14780,14780,14780,0
|
|
20230829,160400,228339410,14780,14780,14780,14780,0
|
|
20230829,160300,228339410,14780,14780,14780,14780,0
|
|
20230829,160200,228339410,14780,14780,14780,14780,0
|
|
20230829,160100,228339410,14780,14780,14780,14780,0
|
|
20230829,160000,228339410,14780,14780,14780,14780,0
|
|
20230829,155900,228339410,14780,14780,14780,14780,0
|
|
20230829,155800,228339410,14780,14780,14780,14780,0
|
|
20230829,155700,228339410,14780,14780,14780,14780,0
|
|
20230829,155600,228339410,14780,14780,14780,14780,0
|
|
20230829,155500,228339410,14780,14780,14780,14780,0
|
|
20230829,155400,228339410,14780,14780,14780,14780,0
|
|
20230829,155300,228339410,14780,14780,14780,14780,0
|
|
20230829,155200,228339410,14780,14780,14780,14780,0
|
|
20230829,155100,228339410,14780,14780,14780,14780,0
|
|
20230829,155000,228339410,14780,14780,14780,14780,0
|
|
20230829,154900,228339410,14780,14780,14780,14780,0
|
|
20230829,154800,228339410,14780,14780,14780,14780,0
|
|
20230829,154700,228339410,14780,14780,14780,14780,659
|
|
20230829,154600,228339410,14780,14780,14780,14780,0
|
|
20230829,154500,228339410,14780,14780,14780,14780,0
|
|
20230829,154400,228339410,14780,14780,14780,14780,0
|
|
20230829,154300,228339410,14780,14780,14780,14780,0
|
|
20230829,154200,228339410,14780,14780,14780,14780,0
|
|
20230829,154100,228339410,14780,14780,14780,14780,0
|
|
20230829,154000,228339410,14780,14780,14780,14780,0
|
|
20230829,153900,228339410,14780,14780,14780,14780,0
|
|
20230829,153800,228339410,14780,14780,14780,14780,0
|
|
20230829,153700,228339410,14780,14780,14780,14780,0
|
|
20230829,153600,228339410,14780,14780,14780,14780,0
|
|
20230829,153500,228339410,14780,14780,14780,14780,0
|
|
20230829,153400,228339410,14780,14780,14780,14780,0
|
|
20230829,153300,228339410,14780,14780,14780,14780,0
|
|
20230829,153200,228339410,14780,14780,14780,14780,0
|
|
20230829,153100,228339410,14780,14780,14780,14780,0
|
|
20230829,153000,228339410,14780,14780,14780,14780,659
|
|
20230829,152900,218599390,14780,14780,14780,14780,0
|
|
20230829,152800,218599390,14780,14780,14780,14780,0
|
|
20230829,152700,218599390,14780,14780,14780,14780,0
|
|
20230829,152600,218599390,14780,14780,14780,14780,0
|
|
20230829,152500,218599390,14780,14780,14780,14780,0
|
|
20230829,152400,218599390,14780,14780,14780,14780,0
|
|
20230829,152300,218599390,14780,14780,14780,14780,0
|
|
20230829,152200,218599390,14780,14780,14780,14780,0
|
|
20230829,152100,218599390,14780,14780,14780,14780,0
|
|
20230829,152000,218599390,14780,14780,14780,14780,0
|
|
20230829,151900,218599390,14780,14780,14790,14780,62
|
|
20230829,151800,217683020,14790,14790,14790,14790,0
|
|
20230829,151700,217683020,14790,14780,14790,14780,24
|
|
20230829,151600,217328270,14790,14780,14790,14780,17
|
|
20230829,151500,217076980,14790,14800,14800,14790,4
|
|
20230829,151400,217017800,14800,14800,14800,14800,3
|
|
20230829,151300,216973400,14780,14800,14800,14780,18
|
|
20230829,151200,216707340,14800,14800,14800,14800,3
|
|
20230829,151100,216662940,14780,14790,14790,14780,21
|
|
20230829,151000,216352510,14800,14800,14800,14800,3
|
|
20230829,150900,216308110,14780,14780,14780,14780,1
|
|
20230829,150800,216293330,14780,14800,14800,14780,17
|
|
20230829,150700,216041990,14780,14780,14780,14780,16
|
|
20230829,150600,215805510,14790,14800,14800,14790,3
|
|
20230829,150500,215761130,14800,14800,14800,14800,2
|
|
20230829,150400,215731530,14780,14790,14790,14780,17
|
|
20230829,150300,215480240,14780,14800,14800,14780,634
|
|
20230829,150200,206108720,14790,14800,14800,14790,17
|
|
20230829,150100,205857260,14790,14790,14790,14790,0
|
|
20230829,150000,205857260,14790,14800,14800,14790,18
|
|
20230829,145900,205590980,14810,14810,14810,14810,2
|
|
20230829,145800,205561360,14790,14790,14790,14790,16
|
|
20230829,145700,205324720,14790,14800,14800,14790,3
|
|
20230829,145600,205280330,14780,14780,14780,14780,0
|
|
20230829,145500,205280330,14780,14790,14810,14780,632
|
|
20230829,145400,195925270,14790,14790,14790,14790,0
|
|
20230829,145300,195925270,14790,14780,14790,14780,74
|
|
20230829,145200,194831410,14770,14770,14770,14770,0
|
|
20230829,145100,194831410,14770,14780,14780,14770,25
|
|
20230829,145000,194462120,14780,14770,14780,14770,7
|
|
20230829,144900,194358710,14770,14780,14780,14770,17
|
|
20230829,144800,194107560,14790,14790,14790,14790,2
|
|
20230829,144700,194077980,14770,14770,14770,14770,0
|
|
20230829,144600,194077980,14770,14780,14780,14770,18
|
|
20230829,144500,193812100,14760,14760,14760,14760,0
|
|
20230829,144400,193812100,14760,14770,14790,14750,126
|
|
20230829,144300,191949610,14750,14750,14750,14750,0
|
|
20230829,144200,191949610,14750,14780,14780,14750,361
|
|
20230829,144100,186621310,14770,14770,14770,14770,1
|
|
20230829,144000,186606540,14760,14780,14780,14760,17
|
|
20230829,143900,186355540,14760,14760,14760,14760,0
|
|
20230829,143800,186355540,14760,14760,14760,14760,0
|
|
20230829,143700,186355540,14760,14780,14780,14760,17
|
|
20230829,143600,186104520,14760,14760,14760,14760,0
|
|
20230829,143500,186104520,14760,14780,14780,14760,17
|
|
20230829,143400,185853520,14760,14760,14760,14760,0
|
|
20230829,143300,185853520,14760,14770,14790,14760,295
|
|
20230829,143200,181495930,14760,14760,14760,14760,0
|
|
20230829,143100,181495930,14760,14770,14770,14760,24
|
|
20230829,143000,181141650,14770,14770,14770,14770,0
|
|
20230829,142900,181141650,14770,14770,14770,14760,22
|
|
20230829,142800,180816890,14780,14780,14780,14780,3
|
|
20230829,142700,180772550,14750,14750,14750,14750,0
|
|
20230829,142600,180772550,14750,14770,14770,14750,17
|
|
20230829,142500,180521720,14750,14750,14750,14750,0
|
|
20230829,142400,180521720,14750,14770,14770,14750,19
|
|
20230829,142300,180241380,14750,14750,14750,14750,0
|
|
20230829,142200,180241380,14750,14770,14770,14750,17
|
|
20230829,142100,179990550,14740,14740,14740,14740,0
|
|
20230829,142000,179990550,14740,14760,14760,14740,19
|
|
20230829,141900,179710420,14740,14740,14740,14740,0
|
|
20230829,141800,179710420,14740,14760,14760,14740,17
|
|
20230829,141700,179459770,14740,14740,14740,14740,0
|
|
20230829,141600,179459770,14740,14740,14740,14740,14
|
|
20230829,141500,179253410,14750,14750,14760,14750,5
|
|
20230829,141400,179179640,14740,14740,14740,14740,0
|
|
20230829,141300,179179640,14740,14760,14760,14740,18
|
|
20230829,141200,178914250,14740,14750,14750,14740,19
|
|
20230829,141100,178634170,14780,14780,14780,14780,0
|
|
20230829,141000,178634170,14780,14780,14780,14780,1
|
|
20230829,140900,178619390,14730,14760,14760,14730,450
|
|
20230829,140800,171982380,14750,14750,14750,14750,0
|
|
20230829,140700,171982380,14750,14770,14770,14750,18
|
|
20230829,140600,171716800,14750,14750,14750,14750,0
|
|
20230829,140500,171716800,14750,14750,14750,14750,0
|
|
20230829,140400,171716800,14750,14770,14770,14750,19
|
|
20230829,140300,171436470,14750,14750,14750,14750,0
|
|
20230829,140200,171436470,14750,14770,14770,14750,17
|
|
20230829,140100,171185620,14750,14750,14750,14750,0
|
|
20230829,140000,171185620,14750,14770,14770,14750,17
|
|
20230829,135900,170934790,14750,14750,14750,14750,0
|
|
20230829,135800,170934790,14750,14770,14770,14750,19
|
|
20230829,135700,170654450,14750,14750,14750,14750,0
|
|
20230829,135600,170654450,14750,14770,14770,14750,17
|
|
20230829,135500,170403620,14750,14750,14750,14750,0
|
|
20230829,135400,170403620,14750,14770,14770,14750,21
|
|
20230829,135300,170093790,14750,14750,14750,14750,0
|
|
20230829,135200,170093790,14750,14750,14750,14750,0
|
|
20230829,135100,170093790,14750,14770,14770,14750,17
|
|
20230829,135000,169842960,14750,14750,14750,14750,1
|
|
20230829,134900,169828210,14750,14770,14770,14750,17
|
|
20230829,134800,169577380,14750,14750,14750,14750,0
|
|
20230829,134700,169577380,14750,14770,14770,14750,336
|
|
20230829,134600,164618960,14760,14760,14760,14760,0
|
|
20230829,134500,164618960,14760,14780,14780,14760,17
|
|
20230829,134400,164367970,14760,14760,14760,14760,14
|
|
20230829,134300,164161330,14770,14780,14780,14770,5
|
|
20230829,134200,164087460,14760,14760,14760,14760,0
|
|
20230829,134100,164087460,14760,14760,14760,14760,0
|
|
20230829,134000,164087460,14760,14760,14770,14760,24
|
|
20230829,133900,163733200,14770,14780,14780,14770,8
|
|
20230829,133800,163615000,14790,14790,14790,14790,111
|
|
20230829,133700,161973310,14780,14780,14780,14780,499
|
|
20230829,133600,154598090,14770,14770,14770,14760,18
|
|
20230829,133500,154332360,14760,14760,14760,14760,5
|
|
20230829,133400,154258560,14770,14780,14780,14770,12
|
|
20230829,133300,154081220,14780,14790,14790,14770,537
|
|
20230829,133200,146144740,14770,14770,14770,14770,17
|
|
20230829,133100,145893650,14770,14770,14770,14770,48
|
|
20230829,133000,145184690,14760,14760,14760,14760,17
|
|
20230829,132900,144933770,14760,14760,14760,14760,0
|
|
20230829,132800,144933770,14760,14760,14760,14760,0
|
|
20230829,132700,144933770,14760,14760,14760,14760,148
|
|
20230829,132600,142749290,14750,14750,14750,14750,0
|
|
20230829,132500,142749290,14750,14750,14750,14750,0
|
|
20230829,132400,142749290,14750,14750,14750,14750,0
|
|
20230829,132300,142749290,14750,14750,14750,14750,0
|
|
20230829,132200,142749290,14750,14750,14750,14750,0
|
|
20230829,132100,142749290,14750,14750,14750,14750,111
|
|
20230829,132000,141112040,14750,14750,14750,14750,0
|
|
20230829,131900,141112040,14750,14750,14750,14750,0
|
|
20230829,131800,141112040,14750,14750,14750,14750,0
|
|
20230829,131700,141112040,14750,14750,14750,14750,4
|
|
20230829,131600,141053040,14750,14750,14750,14750,55
|
|
20230829,131500,140241790,14750,14750,14750,14750,0
|
|
20230829,131400,140241790,14750,14750,14750,14750,0
|
|
20230829,131300,140241790,14750,14750,14750,14750,0
|
|
20230829,131200,140241790,14750,14750,14750,14750,0
|
|
20230829,131100,140241790,14750,14750,14750,14750,0
|
|
20230829,131000,140241790,14750,14750,14750,14750,0
|
|
20230829,130900,140241790,14750,14750,14750,14750,0
|
|
20230829,130800,140241790,14750,14750,14750,14750,0
|
|
20230829,130700,140241790,14750,14750,14750,14750,29
|
|
20230829,130600,139814040,14750,14750,14750,14750,7
|
|
20230829,130500,139710790,14750,14750,14750,14750,5
|
|
20230829,130400,139637040,14750,14750,14750,14750,0
|
|
20230829,130300,139637040,14750,14750,14750,14750,0
|
|
20230829,130200,139637040,14750,14750,14750,14750,0
|
|
20230829,130100,139637040,14750,14750,14750,14750,0
|
|
20230829,130000,139637040,14750,14750,14750,14750,1
|
|
20230829,125900,139622290,14730,14730,14730,14730,0
|
|
20230829,125800,139622290,14730,14730,14730,14730,0
|
|
20230829,125700,139622290,14730,14730,14730,14730,0
|
|
20230829,125600,139622290,14730,14730,14730,14730,0
|
|
20230829,125500,139622290,14730,14730,14730,14730,0
|
|
20230829,125400,139622290,14730,14730,14730,14730,0
|
|
20230829,125300,139622290,14730,14730,14730,14730,0
|
|
20230829,125200,139622290,14730,14730,14730,14730,0
|
|
20230829,125100,139622290,14730,14730,14730,14730,0
|
|
20230829,125000,139622290,14730,14730,14730,14730,0
|
|
20230829,124900,139622290,14730,14730,14730,14730,5
|
|
20230829,124800,139548640,14730,14730,14740,14730,159
|
|
20230829,124700,137205570,14730,14730,14730,14730,8
|
|
20230829,124600,137087730,14730,14730,14730,14730,154
|
|
20230829,124500,134819310,14730,14730,14730,14730,0
|
|
20230829,124400,134819310,14730,14730,14730,14730,0
|
|
20230829,124300,134819310,14730,14730,14730,14730,0
|
|
20230829,124200,134819310,14730,14730,14730,14730,0
|
|
20230829,124100,134819310,14730,14730,14730,14730,0
|
|
20230829,124000,134819310,14730,14730,14730,14730,0
|
|
20230829,123900,134819310,14730,14730,14730,14730,0
|
|
20230829,123800,134819310,14730,14730,14730,14730,0
|
|
20230829,123700,134819310,14730,14730,14730,14730,10
|
|
20230829,123600,134672010,14720,14720,14720,14720,0
|
|
20230829,123500,134672010,14720,14730,14730,14720,500
|
|
20230829,123400,127311810,14730,14730,14730,14730,0
|
|
20230829,123300,127311810,14730,14760,14760,14730,42
|
|
20230829,123200,126691950,14720,14720,14720,14720,0
|
|
20230829,123100,126691950,14720,14720,14720,14720,0
|
|
20230829,123000,126691950,14720,14720,14720,14720,0
|
|
20230829,122900,126691950,14720,14720,14720,14720,0
|
|
20230829,122800,126691950,14720,14720,14720,14720,0
|
|
20230829,122700,126691950,14720,14720,14720,14720,0
|
|
20230829,122600,126691950,14720,14720,14720,14720,0
|
|
20230829,122500,126691950,14720,14720,14720,14720,0
|
|
20230829,122400,126691950,14720,14720,14720,14720,0
|
|
20230829,122300,126691950,14720,14720,14720,14720,0
|
|
20230829,122200,126691950,14720,14720,14720,14720,0
|
|
20230829,122100,126691950,14720,14720,14720,14720,0
|
|
20230829,122000,126691950,14720,14720,14720,14720,0
|
|
20230829,121900,126691950,14720,14720,14720,14720,0
|
|
20230829,121800,126691950,14720,14720,14720,14720,0
|
|
20230829,121700,126691950,14720,14720,14720,14720,0
|
|
20230829,121600,126691950,14720,14720,14720,14720,0
|
|
20230829,121500,126691950,14720,14720,14720,14720,0
|
|
20230829,121400,126691950,14720,14720,14720,14720,58
|
|
20230829,121300,125838190,14720,14720,14720,14720,0
|
|
20230829,121200,125838190,14720,14720,14720,14720,0
|
|
20230829,121100,125838190,14720,14720,14720,14720,0
|
|
20230829,121000,125838190,14720,14720,14720,14720,0
|
|
20230829,120900,125838190,14720,14720,14720,14720,0
|
|
20230829,120800,125838190,14720,14720,14720,14720,0
|
|
20230829,120700,125838190,14720,14730,14730,14720,38
|
|
20230829,120600,125278720,14760,14760,14760,14760,0
|
|
20230829,120500,125278720,14760,14760,14760,14760,0
|
|
20230829,120400,125278720,14760,14760,14760,14760,0
|
|
20230829,120300,125278720,14760,14760,14760,14760,0
|
|
20230829,120200,125278720,14760,14760,14760,14760,0
|
|
20230829,120100,125278720,14760,14760,14760,14760,0
|
|
20230829,120000,125278720,14760,14760,14760,14760,1
|
|
20230829,115900,125263960,14720,14720,14720,14720,0
|
|
20230829,115800,125263960,14720,14720,14720,14720,0
|
|
20230829,115700,125263960,14720,14720,14720,14720,0
|
|
20230829,115600,125263960,14720,14720,14720,14720,0
|
|
20230829,115500,125263960,14720,14720,14720,14720,1
|
|
20230829,115400,125249240,14720,14720,14720,14720,0
|
|
20230829,115300,125249240,14720,14720,14720,14720,0
|
|
20230829,115200,125249240,14720,14720,14720,14720,0
|
|
20230829,115100,125249240,14720,14720,14720,14720,14
|
|
20230829,115000,125043160,14720,14720,14730,14720,169
|
|
20230829,114900,122555470,14720,14720,14720,14720,26
|
|
20230829,114800,122172750,14720,14720,14720,14720,17
|
|
20230829,114700,121922510,14720,14720,14720,14720,32
|
|
20230829,114600,121451470,14720,14720,14720,14720,25
|
|
20230829,114500,121083470,14720,14730,14730,14720,28
|
|
20230829,114400,120671110,14720,14750,14750,14720,494
|
|
20230829,114300,113388470,14750,14750,14760,14750,160
|
|
20230829,114200,111028400,14750,14760,14760,14750,415
|
|
20230829,114100,104904100,14760,14770,14790,14760,130
|
|
20230829,114000,102982010,14790,14790,14790,14790,0
|
|
20230829,113900,102982010,14790,14790,14790,14790,0
|
|
20230829,113800,102982010,14790,14790,14790,14790,0
|
|
20230829,113700,102982010,14790,14790,14790,14790,0
|
|
20230829,113600,102982010,14790,14790,14790,14790,0
|
|
20230829,113500,102982010,14790,14790,14790,14790,1
|
|
20230829,113400,102967220,14750,14750,14750,14750,0
|
|
20230829,113300,102967220,14750,14750,14750,14750,0
|
|
20230829,113200,102967220,14750,14750,14750,14750,0
|
|
20230829,113100,102967220,14750,14750,14750,14750,0
|
|
20230829,113000,102967220,14750,14780,14780,14750,262
|
|
20230829,112900,99097710,14770,14770,14770,14770,0
|
|
20230829,112800,99097710,14770,14770,14770,14770,0
|
|
20230829,112700,99097710,14770,14770,14770,14770,0
|
|
20230829,112600,99097710,14770,14770,14770,14770,0
|
|
20230829,112500,99097710,14770,14770,14770,14770,0
|
|
20230829,112400,99097710,14770,14770,14770,14770,0
|
|
20230829,112300,99097710,14770,14770,14770,14770,0
|
|
20230829,112200,99097710,14770,14770,14770,14770,74
|
|
20230829,112100,98004730,14800,14800,14800,14800,0
|
|
20230829,112000,98004730,14800,14800,14800,14800,0
|
|
20230829,111900,98004730,14800,14800,14800,14800,0
|
|
20230829,111800,98004730,14800,14800,14800,14800,0
|
|
20230829,111700,98004730,14800,14800,14800,14800,0
|
|
20230829,111600,98004730,14800,14800,14800,14800,0
|
|
20230829,111500,98004730,14800,14800,14800,14800,1
|
|
20230829,111400,97989930,14760,14790,14790,14760,207
|
|
20230829,111300,94928610,14750,14780,14780,14750,321
|
|
20230829,111200,90187550,14790,14790,14790,14790,0
|
|
20230829,111100,90187550,14790,14790,14790,14790,0
|
|
20230829,111000,90187550,14790,14790,14790,14790,0
|
|
20230829,110900,90187550,14790,14790,14790,14790,0
|
|
20230829,110800,90187550,14790,14790,14790,14790,0
|
|
20230829,110700,90187550,14790,14790,14790,14790,0
|
|
20230829,110600,90187550,14790,14790,14790,14790,0
|
|
20230829,110500,90187550,14790,14790,14790,14790,0
|
|
20230829,110400,90187550,14790,14790,14790,14790,1
|
|
20230829,110300,90172760,14790,14790,14790,14790,22
|
|
20230829,110200,89847380,14790,14790,14790,14790,0
|
|
20230829,110100,89847380,14790,14790,14790,14790,0
|
|
20230829,110000,89847380,14790,14770,14790,14770,2
|
|
20230829,105900,89817820,14780,14780,14780,14780,1
|
|
20230829,105800,89803040,14790,14790,14790,14790,11
|
|
20230829,105700,89640350,14780,14780,14780,14780,0
|
|
20230829,105600,89640350,14780,14780,14780,14780,0
|
|
20230829,105500,89640350,14780,14780,14780,14780,0
|
|
20230829,105400,89640350,14780,14790,14790,14780,39
|
|
20230829,105300,89063910,14800,14800,14800,14800,1
|
|
20230829,105200,89049110,14790,14790,14790,14790,0
|
|
20230829,105100,89049110,14790,14800,14800,14790,36
|
|
20230829,105000,88516660,14800,14780,14800,14780,7
|
|
20230829,104900,88413160,14790,14790,14790,14790,1
|
|
20230829,104800,88398370,14780,14780,14780,14780,0
|
|
20230829,104700,88398370,14780,14780,14780,14780,1
|
|
20230829,104600,88383590,14800,14800,14800,14800,0
|
|
20230829,104500,88383590,14800,14800,14800,14800,0
|
|
20230829,104400,88383590,14800,14800,14800,14800,0
|
|
20230829,104300,88383590,14800,14790,14800,14790,3
|
|
20230829,104200,88339210,14800,14800,14800,14800,1
|
|
20230829,104100,88324410,14760,14760,14760,14760,0
|
|
20230829,104000,88324410,14760,14800,14800,14760,106
|
|
20230829,103900,86755850,14770,14780,14800,14770,1664
|
|
20230829,103800,62139110,14780,14780,14780,14780,0
|
|
20230829,103700,62139110,14780,14770,14780,14760,208
|
|
20230829,103600,59066990,14770,14770,14770,14770,1
|
|
20230829,103500,59052220,14770,14770,14770,14770,1
|
|
20230829,103400,59037450,14770,14760,14770,14760,2
|
|
20230829,103300,59007920,14770,14770,14770,14770,1
|
|
20230829,103200,58993150,14770,14770,14770,14770,0
|
|
20230829,103100,58993150,14770,14770,14770,14770,0
|
|
20230829,103000,58993150,14770,14770,14770,14770,1
|
|
20230829,102900,58978380,14770,14770,14770,14770,0
|
|
20230829,102800,58978380,14770,14770,14770,14770,1
|
|
20230829,102700,58963610,14770,14770,14770,14770,0
|
|
20230829,102600,58963610,14770,14770,14770,14770,0
|
|
20230829,102500,58963610,14770,14770,14770,14770,0
|
|
20230829,102400,58963610,14770,14770,14770,14770,2
|
|
20230829,102300,58934070,14760,14760,14760,14760,0
|
|
20230829,102200,58934070,14760,14760,14760,14760,0
|
|
20230829,102100,58934070,14760,14770,14770,14760,2
|
|
20230829,102000,58904540,14770,14770,14770,14770,0
|
|
20230829,101900,58904540,14770,14750,14770,14750,70
|
|
20230829,101800,57871500,14740,14740,14740,14740,0
|
|
20230829,101700,57871500,14740,14740,14740,14740,18
|
|
20230829,101600,57606180,14750,14760,14760,14750,296
|
|
20230829,101500,53240060,14760,14770,14770,14760,20
|
|
20230829,101400,52944730,14770,14770,14770,14770,1
|
|
20230829,101300,52929960,14770,14770,14770,14770,34
|
|
20230829,101200,52427780,14760,14760,14760,14760,0
|
|
20230829,101100,52427780,14760,14760,14760,14760,0
|
|
20230829,101000,52427780,14760,14760,14760,14750,15
|
|
20230829,100900,52206490,14770,14770,14770,14770,1
|
|
20230829,100800,52191720,14760,14760,14760,14760,1
|
|
20230829,100700,52176960,14770,14770,14770,14770,11
|
|
20230829,100600,52014490,14760,14760,14760,14760,130
|
|
20230829,100500,50095690,14760,14760,14760,14760,0
|
|
20230829,100400,50095690,14760,14760,14760,14750,45
|
|
20230829,100300,49431920,14750,14750,14750,14750,10
|
|
20230829,100200,49284420,14750,14750,14750,14750,6
|
|
20230829,100100,49195920,14750,14750,14760,14750,593
|
|
20230829,100000,40449160,14750,14750,14750,14750,256
|
|
20230829,095900,36673160,14760,14760,14760,14760,0
|
|
20230829,095800,36673160,14760,14760,14760,14760,1
|
|
20230829,095700,36658400,14760,14760,14760,14760,1
|
|
20230829,095600,36643640,14750,14750,14750,14750,0
|
|
20230829,095500,36643640,14750,14750,14750,14750,1
|
|
20230829,095400,36628890,14760,14760,14760,14760,0
|
|
20230829,095300,36628890,14760,14760,14760,14760,0
|
|
20230829,095200,36628890,14760,14760,14760,14760,0
|
|
20230829,095100,36628890,14760,14760,14760,14760,1
|
|
20230829,095000,36614130,14750,14750,14750,14750,0
|
|
20230829,094900,36614130,14750,14750,14750,14750,0
|
|
20230829,094800,36614130,14750,14750,14750,14750,1
|
|
20230829,094700,36599380,14760,14750,14760,14750,6
|
|
20230829,094600,36510870,14720,14720,14720,14720,30
|
|
20230829,094500,36069270,14720,14750,14750,14720,323
|
|
20230829,094400,31312690,14760,14760,14760,14760,31
|
|
20230829,094300,30855130,14750,14750,14750,14750,1
|
|
20230829,094200,30840380,14730,14730,14730,14730,101
|
|
20230829,094100,29352650,14760,14750,14760,14710,264
|
|
20230829,094000,25467630,14760,14800,14800,14700,184
|
|
20230829,093900,22754810,14800,14800,14800,14800,0
|
|
20230829,093800,22754810,14800,14810,14810,14800,10
|
|
20230829,093700,22606740,14800,14800,14800,14800,0
|
|
20230829,093600,22606740,14800,14790,14800,14790,992
|
|
20230829,093500,7934970,14790,14790,14790,14790,1
|
|
20230829,093400,7920180,14790,14790,14790,14790,0
|
|
20230829,093300,7920180,14790,14790,14790,14790,0
|
|
20230829,093200,7920180,14790,14790,14790,14790,0
|
|
20230829,093100,7920180,14790,14790,14790,14790,0
|
|
20230829,093000,7920180,14790,14740,14790,14740,2
|
|
20230829,092900,7890650,14790,14790,14790,14790,1
|
|
20230829,092800,7875860,14790,14790,14790,14790,0
|
|
20230829,092700,7875860,14790,14700,14790,14700,26
|
|
20230829,092600,7493570,14700,14700,14700,14700,1
|
|
20230829,092500,7478870,14790,14790,14790,14790,0
|
|
20230829,092400,7478870,14790,14780,14790,14780,4
|
|
20230829,092300,7419740,14790,14790,14790,14790,0
|
|
20230829,092200,7419740,14790,14760,14790,14760,3
|
|
20230829,092100,7375430,14780,14780,14780,14780,0
|
|
20230829,092000,7375430,14780,14780,14780,14780,0
|
|
20230829,091900,7375430,14780,14780,14780,14780,0
|
|
20230829,091800,7375430,14780,14780,14780,14780,0
|
|
20230829,091700,7375430,14780,14780,14780,14780,0
|
|
20230829,091600,7375430,14780,14770,14780,14770,3
|
|
20230829,091500,7331100,14700,14700,14700,14700,61
|
|
20230829,091400,6434400,14780,14710,14780,14700,31
|
|
20230829,091300,5978160,14790,14790,14790,14790,19
|
|
20230829,091200,5697150,14790,14790,14790,14790,0
|
|
20230829,091100,5697150,14790,14760,14790,14760,20
|
|
20230829,091000,5401710,14780,14770,14780,14770,97
|
|
20230829,090900,3968130,14780,14750,14780,14750,179
|
|
20230829,090800,1326300,14790,14790,14790,14790,14
|
|
20230829,090700,1119240,14790,14760,14790,14760,2
|
|
20230829,090600,1089690,14790,14790,14790,14790,0
|
|
20230829,090500,1089690,14790,14790,14790,14790,1
|
|
20230829,090400,1074900,14790,14710,14790,14710,45
|
|
20230829,090300,412870,14700,14700,14700,14700,0
|
|
20230829,090200,412870,14700,14710,14710,14700,9
|
|
20230829,090100,280560,14790,14790,14790,14790,1
|
|
20230829,090000,265770,14700,14790,14790,14700,18
|