653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195000,143870040,14770,14770,14770,14770,42
|
|
20230830,194900,143870040,14770,14770,14770,14770,0
|
|
20230830,194800,143870040,14770,14770,14770,14770,0
|
|
20230830,194700,143870040,14770,14770,14770,14770,0
|
|
20230830,194600,143870040,14770,14770,14770,14770,0
|
|
20230830,194500,143870040,14770,14770,14770,14770,0
|
|
20230830,194400,143870040,14770,14770,14770,14770,0
|
|
20230830,194300,143870040,14770,14770,14770,14770,0
|
|
20230830,194200,143870040,14770,14770,14770,14770,0
|
|
20230830,194100,143870040,14770,14770,14770,14770,0
|
|
20230830,194000,143870040,14770,14770,14770,14770,0
|
|
20230830,193900,143870040,14770,14770,14770,14770,0
|
|
20230830,193800,143870040,14770,14770,14770,14770,0
|
|
20230830,193700,143870040,14770,14770,14770,14770,0
|
|
20230830,193600,143870040,14770,14770,14770,14770,0
|
|
20230830,193500,143870040,14770,14770,14770,14770,0
|
|
20230830,193400,143870040,14770,14770,14770,14770,0
|
|
20230830,193300,143870040,14770,14770,14770,14770,0
|
|
20230830,193200,143870040,14770,14770,14770,14770,0
|
|
20230830,193100,143870040,14770,14770,14770,14770,0
|
|
20230830,193000,143870040,14770,14770,14770,14770,0
|
|
20230830,192900,143870040,14770,14770,14770,14770,0
|
|
20230830,192800,143870040,14770,14770,14770,14770,0
|
|
20230830,192700,143870040,14770,14770,14770,14770,0
|
|
20230830,192600,143870040,14770,14770,14770,14770,0
|
|
20230830,192500,143870040,14770,14770,14770,14770,0
|
|
20230830,192400,143870040,14770,14770,14770,14770,0
|
|
20230830,192300,143870040,14770,14770,14770,14770,0
|
|
20230830,192200,143870040,14770,14770,14770,14770,0
|
|
20230830,192100,143870040,14770,14770,14770,14770,0
|
|
20230830,192000,143870040,14770,14770,14770,14770,42
|
|
20230830,191900,143870040,14770,14770,14770,14770,0
|
|
20230830,191800,143870040,14770,14770,14770,14770,0
|
|
20230830,191700,143870040,14770,14770,14770,14770,0
|
|
20230830,191600,143870040,14770,14770,14770,14770,0
|
|
20230830,191500,143870040,14770,14770,14770,14770,0
|
|
20230830,191400,143870040,14770,14770,14770,14770,0
|
|
20230830,191300,143870040,14770,14770,14770,14770,0
|
|
20230830,191200,143870040,14770,14770,14770,14770,0
|
|
20230830,191100,143870040,14770,14770,14770,14770,0
|
|
20230830,191000,143870040,14770,14770,14770,14770,0
|
|
20230830,190900,143870040,14770,14770,14770,14770,0
|
|
20230830,190800,143870040,14770,14770,14770,14770,0
|
|
20230830,190700,143870040,14770,14770,14770,14770,0
|
|
20230830,190600,143870040,14770,14770,14770,14770,0
|
|
20230830,190500,143870040,14770,14770,14770,14770,0
|
|
20230830,190400,143870040,14770,14770,14770,14770,0
|
|
20230830,190300,143870040,14770,14770,14770,14770,0
|
|
20230830,190200,143870040,14770,14770,14770,14770,0
|
|
20230830,190100,143870040,14770,14770,14770,14770,0
|
|
20230830,190000,143870040,14770,14770,14770,14770,0
|
|
20230830,185900,143870040,14770,14770,14770,14770,0
|
|
20230830,185800,143870040,14770,14770,14770,14770,0
|
|
20230830,185700,143870040,14770,14770,14770,14770,0
|
|
20230830,185600,143870040,14770,14770,14770,14770,0
|
|
20230830,185500,143870040,14770,14770,14770,14770,0
|
|
20230830,185400,143870040,14770,14770,14770,14770,0
|
|
20230830,185300,143870040,14770,14770,14770,14770,0
|
|
20230830,185200,143870040,14770,14770,14770,14770,0
|
|
20230830,185100,143870040,14770,14770,14770,14770,0
|
|
20230830,185000,143870040,14770,14770,14770,14770,42
|
|
20230830,184900,143870040,14770,14770,14770,14770,0
|
|
20230830,184800,143870040,14770,14770,14770,14770,0
|
|
20230830,184700,143870040,14770,14770,14770,14770,0
|
|
20230830,184600,143870040,14770,14770,14770,14770,0
|
|
20230830,184500,143870040,14770,14770,14770,14770,0
|
|
20230830,184400,143870040,14770,14770,14770,14770,0
|
|
20230830,184300,143870040,14770,14770,14770,14770,0
|
|
20230830,184200,143870040,14770,14770,14770,14770,0
|
|
20230830,184100,143870040,14770,14770,14770,14770,0
|
|
20230830,184000,143870040,14770,14770,14770,14770,0
|
|
20230830,183900,143870040,14770,14770,14770,14770,0
|
|
20230830,183800,143870040,14770,14770,14770,14770,0
|
|
20230830,183700,143870040,14770,14770,14770,14770,0
|
|
20230830,183600,143870040,14770,14770,14770,14770,0
|
|
20230830,183500,143870040,14770,14770,14770,14770,0
|
|
20230830,183400,143870040,14770,14770,14770,14770,0
|
|
20230830,183300,143870040,14770,14770,14770,14770,0
|
|
20230830,183200,143870040,14770,14770,14770,14770,0
|
|
20230830,183100,143870040,14770,14770,14770,14770,0
|
|
20230830,183000,143870040,14770,14770,14770,14770,0
|
|
20230830,182900,143870040,14770,14770,14770,14770,0
|
|
20230830,182800,143870040,14770,14770,14770,14770,0
|
|
20230830,182700,143870040,14770,14770,14770,14770,0
|
|
20230830,182600,143870040,14770,14770,14770,14770,0
|
|
20230830,182500,143870040,14770,14770,14770,14770,0
|
|
20230830,182400,143870040,14770,14770,14770,14770,0
|
|
20230830,182300,143870040,14770,14770,14770,14770,0
|
|
20230830,182200,143870040,14770,14770,14770,14770,0
|
|
20230830,182100,143870040,14770,14770,14770,14770,0
|
|
20230830,182000,143870040,14770,14770,14770,14770,42
|
|
20230830,181900,143870040,14770,14770,14770,14770,0
|
|
20230830,181800,143870040,14770,14770,14770,14770,0
|
|
20230830,181700,143870040,14770,14770,14770,14770,0
|
|
20230830,181600,143870040,14770,14770,14770,14770,0
|
|
20230830,181500,143870040,14770,14770,14770,14770,0
|
|
20230830,181400,143870040,14770,14770,14770,14770,0
|
|
20230830,181300,143870040,14770,14770,14770,14770,0
|
|
20230830,181200,143870040,14770,14770,14770,14770,0
|
|
20230830,181100,143870040,14770,14770,14770,14770,0
|
|
20230830,181000,143870040,14770,14770,14770,14770,0
|
|
20230830,180900,143870040,14770,14770,14770,14770,0
|
|
20230830,180800,143870040,14770,14770,14770,14770,0
|
|
20230830,180700,143870040,14770,14770,14770,14770,0
|
|
20230830,180600,143870040,14770,14770,14770,14770,0
|
|
20230830,180500,143870040,14770,14770,14770,14770,0
|
|
20230830,180400,143870040,14770,14770,14770,14770,0
|
|
20230830,180300,143870040,14770,14770,14770,14770,0
|
|
20230830,180200,143870040,14770,14770,14770,14770,0
|
|
20230830,180100,143870040,14770,14770,14770,14770,0
|
|
20230830,180000,143870040,14770,14770,14770,14770,0
|
|
20230830,175900,143870040,14770,14770,14770,14770,0
|
|
20230830,175800,143870040,14770,14770,14770,14770,0
|
|
20230830,175700,143870040,14770,14770,14770,14770,0
|
|
20230830,175600,143870040,14770,14770,14770,14770,0
|
|
20230830,175500,143870040,14770,14770,14770,14770,0
|
|
20230830,175400,143870040,14770,14770,14770,14770,0
|
|
20230830,175300,143870040,14770,14770,14770,14770,0
|
|
20230830,175200,143870040,14770,14770,14770,14770,0
|
|
20230830,175100,143870040,14770,14770,14770,14770,0
|
|
20230830,175000,143870040,14770,14770,14770,14770,42
|
|
20230830,174900,143870040,14770,14770,14770,14770,0
|
|
20230830,174800,143870040,14770,14770,14770,14770,0
|
|
20230830,174700,143870040,14770,14770,14770,14770,0
|
|
20230830,174600,143870040,14770,14770,14770,14770,0
|
|
20230830,174500,143870040,14770,14770,14770,14770,0
|
|
20230830,174400,143870040,14770,14770,14770,14770,0
|
|
20230830,174300,143870040,14770,14770,14770,14770,0
|
|
20230830,174200,143870040,14770,14770,14770,14770,0
|
|
20230830,174100,143870040,14770,14770,14770,14770,0
|
|
20230830,174000,143870040,14770,14770,14770,14770,0
|
|
20230830,173900,143870040,14770,14770,14770,14770,0
|
|
20230830,173800,143870040,14770,14770,14770,14770,0
|
|
20230830,173700,143870040,14770,14770,14770,14770,0
|
|
20230830,173600,143870040,14770,14770,14770,14770,0
|
|
20230830,173500,143870040,14770,14770,14770,14770,0
|
|
20230830,173400,143870040,14770,14770,14770,14770,0
|
|
20230830,173300,143870040,14770,14770,14770,14770,0
|
|
20230830,173200,143870040,14770,14770,14770,14770,0
|
|
20230830,173100,143870040,14770,14770,14770,14770,0
|
|
20230830,173000,143870040,14770,14770,14770,14770,0
|
|
20230830,172900,143870040,14770,14770,14770,14770,0
|
|
20230830,172800,143870040,14770,14770,14770,14770,0
|
|
20230830,172700,143870040,14770,14770,14770,14770,0
|
|
20230830,172600,143870040,14770,14770,14770,14770,0
|
|
20230830,172500,143870040,14770,14770,14770,14770,0
|
|
20230830,172400,143870040,14770,14770,14770,14770,0
|
|
20230830,172300,143870040,14770,14770,14770,14770,0
|
|
20230830,172200,143870040,14770,14770,14770,14770,0
|
|
20230830,172100,143870040,14770,14770,14770,14770,0
|
|
20230830,172000,143870040,14770,14770,14770,14770,42
|
|
20230830,171900,143870040,14770,14770,14770,14770,0
|
|
20230830,171800,143870040,14770,14770,14770,14770,0
|
|
20230830,171700,143870040,14770,14770,14770,14770,0
|
|
20230830,171600,143870040,14770,14770,14770,14770,0
|
|
20230830,171500,143870040,14770,14770,14770,14770,0
|
|
20230830,171400,143870040,14770,14770,14770,14770,0
|
|
20230830,171300,143870040,14770,14770,14770,14770,0
|
|
20230830,171200,143870040,14770,14770,14770,14770,0
|
|
20230830,171100,143870040,14770,14770,14770,14770,0
|
|
20230830,171000,143870040,14770,14770,14770,14770,0
|
|
20230830,170900,143870040,14770,14770,14770,14770,0
|
|
20230830,170800,143870040,14770,14770,14770,14770,0
|
|
20230830,170700,143870040,14770,14770,14770,14770,0
|
|
20230830,170600,143870040,14770,14770,14770,14770,0
|
|
20230830,170500,143870040,14770,14770,14770,14770,0
|
|
20230830,170400,143870040,14770,14770,14770,14770,0
|
|
20230830,170300,143870040,14770,14770,14770,14770,0
|
|
20230830,170200,143870040,14770,14770,14770,14770,0
|
|
20230830,170100,143870040,14770,14770,14770,14770,0
|
|
20230830,170000,143870040,14770,14770,14770,14770,0
|
|
20230830,165900,143870040,14770,14770,14770,14770,0
|
|
20230830,165800,143870040,14770,14770,14770,14770,0
|
|
20230830,165700,143870040,14770,14770,14770,14770,0
|
|
20230830,165600,143870040,14770,14770,14770,14770,0
|
|
20230830,165500,143870040,14770,14770,14770,14770,0
|
|
20230830,165400,143870040,14770,14770,14770,14770,0
|
|
20230830,165300,143870040,14770,14770,14770,14770,0
|
|
20230830,165200,143870040,14770,14770,14770,14770,0
|
|
20230830,165100,143870040,14770,14770,14770,14770,0
|
|
20230830,165000,143870040,14770,14770,14770,14770,42
|
|
20230830,164900,143870040,14770,14770,14770,14770,0
|
|
20230830,164800,143870040,14770,14770,14770,14770,0
|
|
20230830,164700,143870040,14770,14770,14770,14770,0
|
|
20230830,164600,143870040,14770,14770,14770,14770,0
|
|
20230830,164500,143870040,14770,14770,14770,14770,0
|
|
20230830,164400,143870040,14770,14770,14770,14770,0
|
|
20230830,164300,143870040,14770,14770,14770,14770,0
|
|
20230830,164200,143870040,14770,14770,14770,14770,0
|
|
20230830,164100,143870040,14770,14770,14770,14770,0
|
|
20230830,164000,143870040,14770,14770,14770,14770,0
|
|
20230830,163900,143870040,14770,14770,14770,14770,0
|
|
20230830,163800,143870040,14770,14770,14770,14770,0
|
|
20230830,163700,143870040,14770,14770,14770,14770,0
|
|
20230830,163600,143870040,14770,14770,14770,14770,0
|
|
20230830,163500,143870040,14770,14770,14770,14770,0
|
|
20230830,163400,143870040,14770,14770,14770,14770,0
|
|
20230830,163300,143870040,14770,14770,14770,14770,0
|
|
20230830,163200,143870040,14770,14770,14770,14770,0
|
|
20230830,163100,143870040,14770,14770,14770,14770,0
|
|
20230830,163000,143870040,14770,14770,14770,14770,0
|
|
20230830,162900,143870040,14770,14770,14770,14770,0
|
|
20230830,162800,143870040,14770,14770,14770,14770,0
|
|
20230830,162700,143870040,14770,14770,14770,14770,0
|
|
20230830,162600,143870040,14770,14770,14770,14770,0
|
|
20230830,162500,143870040,14770,14770,14770,14770,0
|
|
20230830,162400,143870040,14770,14770,14770,14770,0
|
|
20230830,162300,143870040,14770,14770,14770,14770,0
|
|
20230830,162200,143870040,14770,14770,14770,14770,0
|
|
20230830,162100,143870040,14770,14770,14770,14770,0
|
|
20230830,162000,143870040,14770,14770,14770,14770,42
|
|
20230830,161900,143870040,14770,14770,14770,14770,0
|
|
20230830,161800,143870040,14770,14770,14770,14770,0
|
|
20230830,161700,143870040,14770,14770,14770,14770,0
|
|
20230830,161600,143870040,14770,14770,14770,14770,0
|
|
20230830,161500,143870040,14770,14770,14770,14770,0
|
|
20230830,161400,143870040,14770,14770,14770,14770,0
|
|
20230830,161300,143870040,14770,14770,14770,14770,0
|
|
20230830,161200,143870040,14770,14770,14770,14770,0
|
|
20230830,161100,143870040,14770,14770,14770,14770,0
|
|
20230830,161000,143870040,14770,14770,14770,14770,0
|
|
20230830,160900,143870040,14770,14770,14770,14770,0
|
|
20230830,160800,143870040,14770,14770,14770,14770,0
|
|
20230830,160700,143870040,14770,14770,14770,14770,0
|
|
20230830,160600,143870040,14770,14770,14770,14770,0
|
|
20230830,160500,143870040,14770,14770,14770,14770,0
|
|
20230830,160400,143870040,14770,14770,14770,14770,0
|
|
20230830,160300,143870040,14770,14770,14770,14770,0
|
|
20230830,160200,143870040,14770,14770,14770,14770,0
|
|
20230830,160100,143870040,14770,14770,14770,14770,0
|
|
20230830,160000,143870040,14770,14770,14770,14770,0
|
|
20230830,155900,143870040,14770,14770,14770,14770,0
|
|
20230830,155800,143870040,14770,14770,14770,14770,0
|
|
20230830,155700,143870040,14770,14770,14770,14770,0
|
|
20230830,155600,143870040,14770,14770,14770,14770,0
|
|
20230830,155500,143870040,14770,14770,14770,14770,0
|
|
20230830,155400,143870040,14770,14770,14770,14770,0
|
|
20230830,155300,143870040,14770,14770,14770,14770,0
|
|
20230830,155200,143870040,14770,14770,14770,14770,0
|
|
20230830,155100,143870040,14770,14770,14770,14770,0
|
|
20230830,155000,143870040,14770,14770,14770,14770,42
|
|
20230830,154900,143870040,14770,14770,14770,14770,0
|
|
20230830,154800,143870040,14770,14770,14770,14770,0
|
|
20230830,154700,143870040,14770,14770,14770,14770,0
|
|
20230830,154600,143870040,14770,14770,14770,14770,0
|
|
20230830,154500,143870040,14770,14770,14770,14770,0
|
|
20230830,154400,143870040,14770,14770,14770,14770,0
|
|
20230830,154300,143870040,14770,14770,14770,14770,0
|
|
20230830,154200,143870040,14770,14770,14770,14770,0
|
|
20230830,154100,143870040,14770,14770,14770,14770,0
|
|
20230830,154000,143870040,14770,14770,14770,14770,0
|
|
20230830,153900,143870040,14770,14770,14770,14770,0
|
|
20230830,153800,143870040,14770,14770,14770,14770,0
|
|
20230830,153700,143870040,14770,14770,14770,14770,0
|
|
20230830,153600,143870040,14770,14770,14770,14770,0
|
|
20230830,153500,143870040,14770,14770,14770,14770,0
|
|
20230830,153400,143870040,14770,14770,14770,14770,0
|
|
20230830,153300,143870040,14770,14770,14770,14770,0
|
|
20230830,153200,143870040,14770,14770,14770,14770,0
|
|
20230830,153100,143870040,14770,14770,14770,14770,0
|
|
20230830,153000,143870040,14770,14770,14770,14770,42
|
|
20230830,152900,143249700,14770,14770,14770,14770,0
|
|
20230830,152800,143249700,14770,14770,14770,14770,0
|
|
20230830,152700,143249700,14770,14770,14770,14770,0
|
|
20230830,152600,143249700,14770,14770,14770,14770,0
|
|
20230830,152500,143249700,14770,14770,14770,14770,0
|
|
20230830,152400,143249700,14770,14770,14770,14770,0
|
|
20230830,152300,143249700,14770,14770,14770,14770,0
|
|
20230830,152200,143249700,14770,14770,14770,14770,0
|
|
20230830,152100,143249700,14770,14770,14770,14770,0
|
|
20230830,152000,143249700,14770,14770,14770,14770,0
|
|
20230830,151900,143249700,14770,14780,14780,14770,2
|
|
20230830,151800,143220150,14760,14760,14760,14760,0
|
|
20230830,151700,143220150,14760,14760,14760,14760,0
|
|
20230830,151600,143220150,14760,14760,14760,14760,4
|
|
20230830,151500,143161110,14760,14770,14770,14760,106
|
|
20230830,151400,141595500,14790,14790,14790,14790,0
|
|
20230830,151300,141595500,14790,14790,14790,14790,0
|
|
20230830,151200,141595500,14790,14790,14790,14790,0
|
|
20230830,151100,141595500,14790,14790,14790,14790,1
|
|
20230830,151000,141580710,14790,14790,14790,14790,2
|
|
20230830,150900,141551130,14750,14750,14750,14750,0
|
|
20230830,150800,141551130,14750,14750,14750,14750,0
|
|
20230830,150700,141551130,14750,14750,14750,14750,0
|
|
20230830,150600,141551130,14750,14750,14750,14750,0
|
|
20230830,150500,141551130,14750,14750,14750,14750,0
|
|
20230830,150400,141551130,14750,14750,14750,14750,0
|
|
20230830,150300,141551130,14750,14750,14750,14750,107
|
|
20230830,150200,139972880,14750,14750,14750,14750,0
|
|
20230830,150100,139972880,14750,14750,14750,14750,39
|
|
20230830,150000,139397630,14750,14750,14750,14750,15
|
|
20230830,145900,139176380,14760,14750,14760,14750,21
|
|
20230830,145800,138866620,14750,14750,14760,14750,35
|
|
20230830,145700,138350350,14760,14760,14760,14760,0
|
|
20230830,145600,138350350,14760,14760,14760,14760,0
|
|
20230830,145500,138350350,14760,14750,14760,14750,38
|
|
20230830,145400,137789540,14750,14760,14760,14750,21
|
|
20230830,145300,137479590,14760,14760,14760,14760,9
|
|
20230830,145200,137346750,14760,14760,14760,14760,0
|
|
20230830,145100,137346750,14760,14760,14760,14760,244
|
|
20230830,145000,133745310,14760,14760,14760,14760,0
|
|
20230830,144900,133745310,14760,14760,14760,14760,0
|
|
20230830,144800,133745310,14760,14760,14770,14760,39
|
|
20230830,144700,133169660,14770,14770,14770,14770,0
|
|
20230830,144600,133169660,14770,14770,14770,14770,2
|
|
20230830,144500,133140120,14780,14780,14780,14780,1
|
|
20230830,144400,133125340,14770,14770,14770,14760,46
|
|
20230830,144300,132446130,14760,14760,14760,14760,21
|
|
20230830,144200,132136170,14760,14760,14760,14760,0
|
|
20230830,144100,132136170,14760,14760,14760,14760,19
|
|
20230830,144000,131855730,14760,14760,14760,14760,21
|
|
20230830,143900,131545770,14760,14760,14760,14760,19
|
|
20230830,143800,131265330,14750,14750,14750,14750,0
|
|
20230830,143700,131265330,14750,14750,14750,14750,40
|
|
20230830,143600,130675330,14750,14750,14750,14750,0
|
|
20230830,143500,130675330,14750,14750,14750,14750,0
|
|
20230830,143400,130675330,14750,14750,14750,14750,23
|
|
20230830,143300,130336080,14750,14760,14760,14750,21
|
|
20230830,143200,130026320,14750,14750,14750,14750,0
|
|
20230830,143100,130026320,14750,14750,14750,14750,18
|
|
20230830,143000,129760820,14760,14760,14760,14760,0
|
|
20230830,142900,129760820,14760,14760,14760,14760,76
|
|
20230830,142800,128639060,14770,14770,14770,14770,0
|
|
20230830,142700,128639060,14770,14770,14770,14770,11
|
|
20230830,142600,128476590,14760,14760,14760,14760,34
|
|
20230830,142500,127974750,14760,14760,14760,14760,0
|
|
20230830,142400,127974750,14760,14760,14760,14760,0
|
|
20230830,142300,127974750,14760,14760,14760,14760,35
|
|
20230830,142200,127458150,14760,14750,14760,14750,17
|
|
20230830,142100,127207250,14750,14750,14750,14750,30
|
|
20230830,142000,126764750,14750,14750,14750,14750,19
|
|
20230830,141900,126484500,14750,14750,14750,14750,20
|
|
20230830,141800,126189500,14750,14750,14750,14750,0
|
|
20230830,141700,126189500,14750,14750,14750,14750,17
|
|
20230830,141600,125938750,14750,14750,14750,14750,20
|
|
20230830,141500,125643750,14760,14760,14760,14760,0
|
|
20230830,141400,125643750,14760,14760,14760,14760,8
|
|
20230830,141300,125525670,14760,14760,14760,14760,40
|
|
20230830,141200,124935270,14750,14750,14750,14750,20
|
|
20230830,141100,124640270,14750,14750,14750,14750,178
|
|
20230830,141000,122014770,14740,14740,14740,14740,4
|
|
20230830,140900,121955810,14730,14730,14730,14730,0
|
|
20230830,140800,121955810,14730,14730,14730,14730,19
|
|
20230830,140700,121675940,14730,14730,14730,14730,52
|
|
20230830,140600,120909980,14730,14730,14730,14730,0
|
|
20230830,140500,120909980,14730,14730,14730,14730,20
|
|
20230830,140400,120615380,14730,14730,14730,14730,0
|
|
20230830,140300,120615380,14730,14730,14730,14730,0
|
|
20230830,140200,120615380,14730,14720,14730,14720,51
|
|
20230830,140100,119864460,14720,14730,14730,14720,225
|
|
20230830,140000,116550330,14730,14730,14730,14730,0
|
|
20230830,135900,116550330,14730,14730,14730,14730,105
|
|
20230830,135800,115003680,14730,14730,14730,14730,20
|
|
20230830,135700,114709080,14740,14740,14740,14740,4
|
|
20230830,135600,114650120,14730,14730,14730,14730,40
|
|
20230830,135500,114060920,14740,14740,14740,14740,0
|
|
20230830,135400,114060920,14740,14740,14740,14740,15
|
|
20230830,135300,113839820,14740,14740,14740,14740,0
|
|
20230830,135200,113839820,14740,14740,14740,14740,0
|
|
20230830,135100,113839820,14740,14740,14740,14740,0
|
|
20230830,135000,113839820,14740,14740,14740,14740,5
|
|
20230830,134900,113766120,14740,14740,14740,14740,0
|
|
20230830,134800,113766120,14740,14740,14740,14740,19
|
|
20230830,134700,113486060,14740,14740,14740,14740,1
|
|
20230830,134600,113471320,14730,14730,14730,14730,0
|
|
20230830,134500,113471320,14730,14730,14730,14730,0
|
|
20230830,134400,113471320,14730,14730,14730,14730,0
|
|
20230830,134300,113471320,14730,14730,14730,14730,0
|
|
20230830,134200,113471320,14730,14740,14750,14730,171
|
|
20230830,134100,110949300,14730,14730,14730,14730,0
|
|
20230830,134000,110949300,14730,14730,14730,14730,20
|
|
20230830,133900,110654700,14730,14730,14730,14730,0
|
|
20230830,133800,110654700,14730,14730,14730,14730,1
|
|
20230830,133700,110639970,14730,14730,14730,14730,0
|
|
20230830,133600,110639970,14730,14730,14730,14730,19
|
|
20230830,133500,110360100,14730,14730,14730,14730,0
|
|
20230830,133400,110360100,14730,14730,14730,14730,52
|
|
20230830,133300,109594140,14730,14730,14730,14730,20
|
|
20230830,133200,109299540,14730,14730,14730,14730,0
|
|
20230830,133100,109299540,14730,14730,14730,14730,1
|
|
20230830,133000,109284810,14730,14730,14730,14730,2
|
|
20230830,132900,109255350,14730,14730,14730,14730,20
|
|
20230830,132800,108960750,14740,14740,14740,14740,0
|
|
20230830,132700,108960750,14740,14740,14740,14740,0
|
|
20230830,132600,108960750,14740,14740,14740,14740,1
|
|
20230830,132500,108946010,14720,14720,14720,14720,0
|
|
20230830,132400,108946010,14720,14720,14720,14720,0
|
|
20230830,132300,108946010,14720,14730,14750,14720,157
|
|
20230830,132200,106630710,14720,14730,14730,14720,18
|
|
20230830,132100,106365580,14730,14730,14730,14730,0
|
|
20230830,132000,106365580,14730,14730,14730,14730,0
|
|
20230830,131900,106365580,14730,14730,14730,14730,16
|
|
20230830,131800,106129900,14730,14730,14730,14730,36
|
|
20230830,131700,105599620,14730,14730,14730,14730,210
|
|
20230830,131600,102506320,14730,14730,14730,14730,0
|
|
20230830,131500,102506320,14730,14730,14730,14730,20
|
|
20230830,131400,102211720,14730,14730,14730,14730,0
|
|
20230830,131300,102211720,14730,14730,14730,14730,0
|
|
20230830,131200,102211720,14730,14730,14730,14730,0
|
|
20230830,131100,102211720,14730,14730,14730,14730,0
|
|
20230830,131000,102211720,14730,14730,14730,14730,0
|
|
20230830,130900,102211720,14730,14730,14730,14730,40
|
|
20230830,130800,101622520,14730,14730,14730,14730,0
|
|
20230830,130700,101622520,14730,14730,14730,14730,0
|
|
20230830,130600,101622520,14730,14730,14730,14730,0
|
|
20230830,130500,101622520,14730,14740,14750,14730,156
|
|
20230830,130400,99321840,14730,14730,14730,14730,19
|
|
20230830,130300,99041970,14730,14730,14730,14730,0
|
|
20230830,130200,99041970,14730,14730,14730,14730,0
|
|
20230830,130100,99041970,14730,14730,14730,14730,0
|
|
20230830,130000,99041970,14730,14730,14730,14730,0
|
|
20230830,125900,99041970,14730,14730,14730,14730,0
|
|
20230830,125800,99041970,14730,14740,14750,14730,22
|
|
20230830,125700,98717700,14730,14730,14730,14730,19
|
|
20230830,125600,98437830,14730,14730,14730,14730,0
|
|
20230830,125500,98437830,14730,14730,14730,14730,0
|
|
20230830,125400,98437830,14730,14730,14730,14730,0
|
|
20230830,125300,98437830,14730,14730,14730,14730,21
|
|
20230830,125200,98128500,14730,14730,14730,14730,0
|
|
20230830,125100,98128500,14730,14730,14730,14730,0
|
|
20230830,125000,98128500,14730,14730,14730,14730,19
|
|
20230830,124900,97848630,14730,14730,14730,14730,0
|
|
20230830,124800,97848630,14730,14730,14730,14730,0
|
|
20230830,124700,97848630,14730,14730,14730,14730,0
|
|
20230830,124600,97848630,14730,14730,14730,14730,0
|
|
20230830,124500,97848630,14730,14740,14750,14730,310
|
|
20230830,124400,93276530,14730,14730,14730,14730,0
|
|
20230830,124300,93276530,14730,14730,14730,14730,0
|
|
20230830,124200,93276530,14730,14730,14730,14730,21
|
|
20230830,124100,92967200,14730,14730,14730,14730,0
|
|
20230830,124000,92967200,14730,14730,14730,14730,2
|
|
20230830,123900,92937740,14730,14730,14730,14730,19
|
|
20230830,123800,92657870,14730,14730,14730,14730,2
|
|
20230830,123700,92628410,14730,14730,14730,14730,2
|
|
20230830,123600,92598950,14730,14730,14730,14730,2
|
|
20230830,123500,92569490,14730,14730,14730,14730,23
|
|
20230830,123400,92230700,14730,14730,14730,14730,0
|
|
20230830,123300,92230700,14730,14730,14730,14730,2
|
|
20230830,123200,92201240,14740,14740,14740,14740,0
|
|
20230830,123100,92201240,14740,14740,14740,14740,0
|
|
20230830,123000,92201240,14740,14740,14740,14740,2
|
|
20230830,122900,92171760,14740,14740,14740,14740,2
|
|
20230830,122800,92142280,14740,14740,14740,14740,23
|
|
20230830,122700,91803260,14740,14740,14740,14740,0
|
|
20230830,122600,91803260,14740,14740,14740,14740,2
|
|
20230830,122500,91773780,14740,14740,14740,14740,2
|
|
20230830,122400,91744300,14740,14740,14740,14740,19
|
|
20230830,122300,91464240,14740,14740,14740,14740,2
|
|
20230830,122200,91434760,14740,14740,14740,14740,2
|
|
20230830,122100,91405280,14740,14740,14740,14740,23
|
|
20230830,122000,91066260,14740,14740,14740,14740,3
|
|
20230830,121900,91022040,14740,14740,14740,14740,2
|
|
20230830,121800,90992560,14740,14740,14740,14740,2
|
|
20230830,121700,90963080,14750,14740,14750,14740,27
|
|
20230830,121600,90565070,14740,14740,14740,14740,0
|
|
20230830,121500,90565070,14740,14740,14740,14740,2
|
|
20230830,121400,90535590,14740,14740,14740,14740,21
|
|
20230830,121300,90226050,14740,14740,14740,14740,0
|
|
20230830,121200,90226050,14740,14740,14740,14740,2
|
|
20230830,121100,90196570,14740,14740,14740,14740,2
|
|
20230830,121000,90167090,14740,14740,14740,14740,19
|
|
20230830,120900,89887030,14740,14740,14740,14740,2
|
|
20230830,120800,89857550,14740,14740,14740,14740,2
|
|
20230830,120700,89828070,14740,14740,14740,14740,23
|
|
20230830,120600,89489050,14740,14740,14740,14740,2
|
|
20230830,120500,89459570,14740,14740,14740,14740,2
|
|
20230830,120400,89430090,14750,14740,14750,14740,9
|
|
20230830,120300,89297360,14740,14740,14740,14740,22
|
|
20230830,120200,88973080,14740,14740,14740,14740,2
|
|
20230830,120100,88943600,14740,14740,14740,14740,59
|
|
20230830,120000,88073940,14740,14740,14740,14740,12
|
|
20230830,115900,87897060,14740,14740,14750,14740,88
|
|
20230830,115800,86599830,14740,14750,14750,14740,29
|
|
20230830,115700,86172250,14740,14740,14740,14740,15
|
|
20230830,115600,85951150,14740,14740,14750,14740,28
|
|
20230830,115500,85538330,14740,14740,14740,14740,10
|
|
20230830,115400,85390930,14740,14740,14750,14740,30
|
|
20230830,115300,84948610,14740,14740,14740,14740,15
|
|
20230830,115200,84727510,14740,14740,14750,14740,46
|
|
20230830,115100,84049370,14740,14750,14750,14740,14
|
|
20230830,115000,83842960,14750,14740,14750,14740,13
|
|
20230830,114900,83651270,14740,14770,14770,14740,35
|
|
20230830,114800,83134960,14760,14770,14770,14760,137
|
|
20230830,114700,81111610,14770,14770,14800,14770,94
|
|
20230830,114600,79722900,14770,14770,14770,14770,24
|
|
20230830,114500,79368420,14770,14770,14780,14770,44
|
|
20230830,114400,78718430,14770,14770,14770,14770,18
|
|
20230830,114300,78452570,14770,14780,14790,14760,216
|
|
20230830,114200,75260330,14780,14780,14780,14760,755
|
|
20230830,114100,64102910,14780,14790,14800,14780,278
|
|
20230830,114000,59991330,14790,14790,14790,14790,10
|
|
20230830,113900,59843430,14790,14790,14800,14790,48
|
|
20230830,113800,59133370,14780,14790,14800,14780,141
|
|
20230830,113700,57047980,14790,14790,14790,14790,25
|
|
20230830,113600,56678230,14790,14790,14800,14790,16
|
|
20230830,113500,56441470,14790,14790,14790,14790,6
|
|
20230830,113400,56352730,14790,14790,14800,14790,51
|
|
20230830,113300,55598350,14790,14790,14800,14790,4
|
|
20230830,113200,55539180,14800,14790,14800,14790,14
|
|
20230830,113100,55332010,14790,14790,14790,14790,26
|
|
20230830,113000,54947470,14810,14810,14810,14810,11
|
|
20230830,112900,54784560,14790,14790,14790,14780,93
|
|
20230830,112800,53409110,14790,14790,14790,14790,1
|
|
20230830,112700,53394320,14790,14790,14800,14790,31
|
|
20230830,112600,52935730,14790,14790,14790,14790,2
|
|
20230830,112500,52906150,14800,14790,14800,14790,17
|
|
20230830,112400,52654570,14790,14790,14790,14790,20
|
|
20230830,112300,52358770,14790,14790,14800,14790,22
|
|
20230830,112200,52033310,14790,14790,14790,14790,8
|
|
20230830,112100,51914990,14790,14790,14790,14790,13
|
|
20230830,112000,51722720,14800,14800,14800,14800,1
|
|
20230830,111900,51707920,14810,14810,14810,14810,10
|
|
20230830,111800,51559820,14800,14800,14800,14800,12
|
|
20230830,111700,51382220,14780,14780,14780,14780,0
|
|
20230830,111600,51382220,14780,14790,14810,14780,21
|
|
20230830,111500,51071450,14780,14780,14780,14780,40
|
|
20230830,111400,50480250,14770,14780,14780,14770,29
|
|
20230830,111300,50051810,14770,14780,14780,14770,27
|
|
20230830,111200,49652960,14780,14780,14780,14780,13
|
|
20230830,111100,49460820,14770,14770,14770,14770,19
|
|
20230830,111000,49180190,14780,14780,14780,14770,117
|
|
20230830,110900,47450990,14780,14780,14780,14780,20
|
|
20230830,110800,47155390,14790,14790,14790,14790,10
|
|
20230830,110700,47007490,14760,14810,14810,14760,13
|
|
20230830,110600,46815010,14800,14800,14800,14800,20
|
|
20230830,110500,46519010,14810,14810,14810,14810,11
|
|
20230830,110400,46356100,14760,14800,14800,14760,9
|
|
20230830,110300,46222940,14790,14790,14790,14760,16
|
|
20230830,110200,45986330,14800,14800,14800,14750,166
|
|
20230830,110100,43531050,14790,14750,14790,14750,46
|
|
20230830,110000,42850750,14780,14770,14780,14750,30
|
|
20230830,105900,42407480,14770,14770,14770,14750,17
|
|
20230830,105800,42156430,14780,14780,14780,14780,8
|
|
20230830,105700,42038190,14750,14770,14780,14750,414
|
|
20230830,105600,35919820,14770,14770,14770,14770,14
|
|
20230830,105500,35713040,14750,14750,14760,14750,40
|
|
20230830,105400,35122840,14750,14770,14770,14750,9
|
|
20230830,105300,34989930,14760,14760,14760,14760,1
|
|
20230830,105200,34975170,14750,14750,14760,14750,34
|
|
20230830,105100,34473540,14760,14760,14760,14760,6
|
|
20230830,105000,34384980,14760,14760,14760,14760,3
|
|
20230830,104900,34340700,14750,14750,14750,14750,32
|
|
20230830,104800,33868700,14760,14760,14760,14760,18
|
|
20230830,104700,33603020,14760,14760,14760,14760,4
|
|
20230830,104600,33543980,14750,14750,14750,14750,14
|
|
20230830,104500,33337480,14750,14760,14760,14750,15
|
|
20230830,104400,33116090,14760,14760,14760,14760,1
|
|
20230830,104300,33101330,14750,14790,14790,14750,62
|
|
20230830,104200,32184960,14780,14770,14780,14770,167
|
|
20230830,104100,29716880,14760,14750,14760,14750,32
|
|
20230830,104000,29244760,14760,14760,14760,14760,1
|
|
20230830,103900,29230000,14760,14760,14760,14760,6
|
|
20230830,103800,29141440,14760,14760,14760,14760,12
|
|
20230830,103700,28964320,14750,14760,14760,14750,28
|
|
20230830,103600,28551280,14760,14760,14760,14760,6
|
|
20230830,103500,28462720,14750,14750,14750,14750,23
|
|
20230830,103400,28123470,14750,14750,14760,14750,16
|
|
20230830,103300,27887330,14750,14750,14750,14750,1
|
|
20230830,103200,27872580,14750,14750,14770,14750,30
|
|
20230830,103100,27429890,14750,14750,14750,14750,0
|
|
20230830,103000,27429890,14750,14750,14760,14750,33
|
|
20230830,102900,26943020,14760,14760,14760,14760,7
|
|
20230830,102800,26839700,14760,14760,14760,14760,3
|
|
20230830,102700,26795420,14760,14760,14760,14760,12
|
|
20230830,102600,26618300,14760,14770,14770,14760,17
|
|
20230830,102500,26367270,14770,14770,14770,14770,10
|
|
20230830,102400,26219570,14760,14760,14760,14760,0
|
|
20230830,102300,26219570,14760,14750,14760,14750,25
|
|
20230830,102200,25850760,14760,14760,14760,14760,0
|
|
20230830,102100,25850760,14760,14750,14760,14750,24
|
|
20230830,102000,25496660,14760,14750,14760,14750,6
|
|
20230830,101900,25408140,14740,14750,14750,14740,17
|
|
20230830,101800,25157400,14760,14760,14760,14760,6
|
|
20230830,101700,25068840,14750,14750,14750,14750,6
|
|
20230830,101600,24980340,14750,14750,14750,14750,14
|
|
20230830,101500,24773840,14730,14730,14730,14730,0
|
|
20230830,101400,24773840,14730,14760,14760,14730,9
|
|
20230830,101300,24641030,14740,14740,14740,14740,0
|
|
20230830,101200,24641030,14740,14720,14740,14710,30
|
|
20230830,101100,24199330,14720,14730,14730,14720,3
|
|
20230830,101000,24155150,14730,14730,14730,14730,5
|
|
20230830,100900,24081500,14730,14730,14730,14730,3
|
|
20230830,100800,24037310,14710,14710,14710,14710,0
|
|
20230830,100700,24037310,14710,14720,14720,14710,12
|
|
20230830,100600,23860680,14710,14710,14710,14710,9
|
|
20230830,100500,23728290,14710,14700,14710,14700,22
|
|
20230830,100400,23404870,14700,14700,14700,14700,0
|
|
20230830,100300,23404870,14700,14700,14700,14700,1
|
|
20230830,100200,23390170,14710,14710,14710,14710,0
|
|
20230830,100100,23390170,14710,14700,14710,14700,41
|
|
20230830,100000,22787260,14710,14700,14710,14700,14
|
|
20230830,095900,22581440,14700,14700,14700,14700,0
|
|
20230830,095800,22581440,14700,14700,14700,14700,1
|
|
20230830,095700,22566740,14700,14700,14700,14700,0
|
|
20230830,095600,22566740,14700,14700,14700,14700,0
|
|
20230830,095500,22566740,14700,14700,14700,14700,19
|
|
20230830,095400,22287440,14700,14700,14700,14700,20
|
|
20230830,095300,21993440,14700,14700,14700,14700,0
|
|
20230830,095200,21993440,14700,14700,14700,14700,0
|
|
20230830,095100,21993440,14700,14700,14700,14700,0
|
|
20230830,095000,21993440,14700,14700,14700,14700,21
|
|
20230830,094900,21684740,14700,14700,14700,14700,17
|
|
20230830,094800,21434840,14690,14690,14690,14690,0
|
|
20230830,094700,21434840,14690,14690,14690,14690,20
|
|
20230830,094600,21141040,14700,14700,14700,14700,0
|
|
20230830,094500,21141040,14700,14700,14700,14700,0
|
|
20230830,094400,21141040,14700,14700,14700,14700,0
|
|
20230830,094300,21141040,14700,14700,14700,14700,3
|
|
20230830,094200,21096940,14710,14700,14710,14700,19
|
|
20230830,094100,20817630,14700,14700,14700,14700,0
|
|
20230830,094000,20817630,14700,14700,14700,14700,3
|
|
20230830,093900,20773530,14690,14690,14690,14690,0
|
|
20230830,093800,20773530,14690,14690,14690,14690,17
|
|
20230830,093700,20523800,14690,14690,14690,14690,10
|
|
20230830,093600,20376900,14680,14680,14690,14680,21
|
|
20230830,093500,20068610,14680,14680,14680,14680,0
|
|
20230830,093400,20068610,14680,14680,14680,14680,0
|
|
20230830,093300,20068610,14680,14690,14690,14680,3
|
|
20230830,093200,20024550,14680,14680,14680,14680,0
|
|
20230830,093100,20024550,14680,14680,14680,14680,0
|
|
20230830,093000,20024550,14680,14700,14700,14680,527
|
|
20230830,092900,12283480,14700,14700,14700,14700,263
|
|
20230830,092800,8417380,14720,14720,14720,14720,0
|
|
20230830,092700,8417380,14720,14720,14720,14720,21
|
|
20230830,092600,8108260,14730,14730,14730,14730,0
|
|
20230830,092500,8108260,14730,14730,14730,14730,0
|
|
20230830,092400,8108260,14730,14730,14730,14730,1
|
|
20230830,092300,8093530,14700,14700,14700,14700,0
|
|
20230830,092200,8093530,14700,14700,14700,14700,38
|
|
20230830,092100,7534930,14700,14700,14700,14700,0
|
|
20230830,092000,7534930,14700,14700,14700,14700,0
|
|
20230830,091900,7534930,14700,14700,14700,14700,1
|
|
20230830,091800,7520230,14700,14700,14700,14700,18
|
|
20230830,091700,7255630,14760,14760,14760,14760,0
|
|
20230830,091600,7255630,14760,14760,14760,14760,1
|
|
20230830,091500,7240870,14700,14710,14710,14700,21
|
|
20230830,091400,6932160,14700,14700,14700,14700,0
|
|
20230830,091300,6932160,14700,14700,14700,14700,20
|
|
20230830,091200,6638160,14700,14700,14700,14700,33
|
|
20230830,091100,6153060,14700,14700,14700,14700,28
|
|
20230830,091000,5741460,14790,14790,14820,14690,198
|
|
20230830,090900,2820890,14690,14690,14800,14690,38
|
|
20230830,090800,2262560,14680,14810,14810,14680,7
|
|
20230830,090700,2159670,14670,14750,14810,14670,47
|
|
20230830,090600,1467700,14780,14780,14780,14780,2
|
|
20230830,090500,1438140,14680,14680,14680,14680,19
|
|
20230830,090400,1159220,14670,14680,14680,14670,33
|
|
20230830,090300,674800,14650,14680,14680,14650,21
|
|
20230830,090200,366900,14820,14820,14820,14820,0
|
|
20230830,090100,366900,14820,14820,14820,14820,0
|
|
20230830,090000,366900,14820,14670,14820,14670,25
|