669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200600,821018780,14680,14680,14680,14680,395
|
|
20230830,200500,821018780,14680,14680,14680,14680,0
|
|
20230830,200400,821018780,14680,14680,14680,14680,0
|
|
20230830,200300,821018780,14680,14680,14680,14680,0
|
|
20230830,200200,821018780,14680,14680,14680,14680,0
|
|
20230830,200100,821018780,14680,14680,14680,14680,0
|
|
20230830,200000,821018780,14680,14680,14680,14680,0
|
|
20230830,195900,821018780,14680,14680,14680,14680,0
|
|
20230830,195800,821018780,14680,14680,14680,14680,0
|
|
20230830,195700,821018780,14680,14680,14680,14680,0
|
|
20230830,195600,821018780,14680,14680,14680,14680,0
|
|
20230830,195500,821018780,14680,14680,14680,14680,0
|
|
20230830,195400,821018780,14680,14680,14680,14680,0
|
|
20230830,195300,821018780,14680,14680,14680,14680,0
|
|
20230830,195200,821018780,14680,14680,14680,14680,0
|
|
20230830,195100,821018780,14680,14680,14680,14680,0
|
|
20230830,195000,821018780,14680,14680,14680,14680,0
|
|
20230830,194900,821018780,14680,14680,14680,14680,0
|
|
20230830,194800,821018780,14680,14680,14680,14680,0
|
|
20230830,194700,821018780,14680,14680,14680,14680,0
|
|
20230830,194600,821018780,14680,14680,14680,14680,0
|
|
20230830,194500,821018780,14680,14680,14680,14680,0
|
|
20230830,194400,821018780,14680,14680,14680,14680,0
|
|
20230830,194300,821018780,14680,14680,14680,14680,0
|
|
20230830,194200,821018780,14680,14680,14680,14680,0
|
|
20230830,194100,821018780,14680,14680,14680,14680,0
|
|
20230830,194000,821018780,14680,14680,14680,14680,0
|
|
20230830,193900,821018780,14680,14680,14680,14680,0
|
|
20230830,193800,821018780,14680,14680,14680,14680,0
|
|
20230830,193700,821018780,14680,14680,14680,14680,0
|
|
20230830,193600,821018780,14680,14680,14680,14680,395
|
|
20230830,193500,821018780,14680,14680,14680,14680,0
|
|
20230830,193400,821018780,14680,14680,14680,14680,0
|
|
20230830,193300,821018780,14680,14680,14680,14680,0
|
|
20230830,193200,821018780,14680,14680,14680,14680,0
|
|
20230830,193100,821018780,14680,14680,14680,14680,0
|
|
20230830,193000,821018780,14680,14680,14680,14680,0
|
|
20230830,192900,821018780,14680,14680,14680,14680,0
|
|
20230830,192800,821018780,14680,14680,14680,14680,0
|
|
20230830,192700,821018780,14680,14680,14680,14680,0
|
|
20230830,192600,821018780,14680,14680,14680,14680,0
|
|
20230830,192500,821018780,14680,14680,14680,14680,0
|
|
20230830,192400,821018780,14680,14680,14680,14680,0
|
|
20230830,192300,821018780,14680,14680,14680,14680,0
|
|
20230830,192200,821018780,14680,14680,14680,14680,0
|
|
20230830,192100,821018780,14680,14680,14680,14680,0
|
|
20230830,192000,821018780,14680,14680,14680,14680,0
|
|
20230830,191900,821018780,14680,14680,14680,14680,0
|
|
20230830,191800,821018780,14680,14680,14680,14680,0
|
|
20230830,191700,821018780,14680,14680,14680,14680,0
|
|
20230830,191600,821018780,14680,14680,14680,14680,0
|
|
20230830,191500,821018780,14680,14680,14680,14680,0
|
|
20230830,191400,821018780,14680,14680,14680,14680,0
|
|
20230830,191300,821018780,14680,14680,14680,14680,0
|
|
20230830,191200,821018780,14680,14680,14680,14680,0
|
|
20230830,191100,821018780,14680,14680,14680,14680,0
|
|
20230830,191000,821018780,14680,14680,14680,14680,0
|
|
20230830,190900,821018780,14680,14680,14680,14680,0
|
|
20230830,190800,821018780,14680,14680,14680,14680,0
|
|
20230830,190700,821018780,14680,14680,14680,14680,0
|
|
20230830,190600,821018780,14680,14680,14680,14680,395
|
|
20230830,190500,821018780,14680,14680,14680,14680,0
|
|
20230830,190400,821018780,14680,14680,14680,14680,0
|
|
20230830,190300,821018780,14680,14680,14680,14680,0
|
|
20230830,190200,821018780,14680,14680,14680,14680,0
|
|
20230830,190100,821018780,14680,14680,14680,14680,0
|
|
20230830,190000,821018780,14680,14680,14680,14680,0
|
|
20230830,185900,821018780,14680,14680,14680,14680,0
|
|
20230830,185800,821018780,14680,14680,14680,14680,0
|
|
20230830,185700,821018780,14680,14680,14680,14680,0
|
|
20230830,185600,821018780,14680,14680,14680,14680,0
|
|
20230830,185500,821018780,14680,14680,14680,14680,0
|
|
20230830,185400,821018780,14680,14680,14680,14680,0
|
|
20230830,185300,821018780,14680,14680,14680,14680,0
|
|
20230830,185200,821018780,14680,14680,14680,14680,0
|
|
20230830,185100,821018780,14680,14680,14680,14680,0
|
|
20230830,185000,821018780,14680,14680,14680,14680,0
|
|
20230830,184900,821018780,14680,14680,14680,14680,0
|
|
20230830,184800,821018780,14680,14680,14680,14680,0
|
|
20230830,184700,821018780,14680,14680,14680,14680,0
|
|
20230830,184600,821018780,14680,14680,14680,14680,0
|
|
20230830,184500,821018780,14680,14680,14680,14680,0
|
|
20230830,184400,821018780,14680,14680,14680,14680,0
|
|
20230830,184300,821018780,14680,14680,14680,14680,0
|
|
20230830,184200,821018780,14680,14680,14680,14680,0
|
|
20230830,184100,821018780,14680,14680,14680,14680,0
|
|
20230830,184000,821018780,14680,14680,14680,14680,0
|
|
20230830,183900,821018780,14680,14680,14680,14680,0
|
|
20230830,183800,821018780,14680,14680,14680,14680,0
|
|
20230830,183700,821018780,14680,14680,14680,14680,0
|
|
20230830,183600,821018780,14680,14680,14680,14680,395
|
|
20230830,183500,821018780,14680,14680,14680,14680,0
|
|
20230830,183400,821018780,14680,14680,14680,14680,0
|
|
20230830,183300,821018780,14680,14680,14680,14680,0
|
|
20230830,183200,821018780,14680,14680,14680,14680,0
|
|
20230830,183100,821018780,14680,14680,14680,14680,0
|
|
20230830,183000,821018780,14680,14680,14680,14680,0
|
|
20230830,182900,821018780,14680,14680,14680,14680,0
|
|
20230830,182800,821018780,14680,14680,14680,14680,0
|
|
20230830,182700,821018780,14680,14680,14680,14680,0
|
|
20230830,182600,821018780,14680,14680,14680,14680,0
|
|
20230830,182500,821018780,14680,14680,14680,14680,0
|
|
20230830,182400,821018780,14680,14680,14680,14680,0
|
|
20230830,182300,821018780,14680,14680,14680,14680,0
|
|
20230830,182200,821018780,14680,14680,14680,14680,0
|
|
20230830,182100,821018780,14680,14680,14680,14680,0
|
|
20230830,182000,821018780,14680,14680,14680,14680,0
|
|
20230830,181900,821018780,14680,14680,14680,14680,0
|
|
20230830,181800,821018780,14680,14680,14680,14680,0
|
|
20230830,181700,821018780,14680,14680,14680,14680,0
|
|
20230830,181600,821018780,14680,14680,14680,14680,0
|
|
20230830,181500,821018780,14680,14680,14680,14680,0
|
|
20230830,181400,821018780,14680,14680,14680,14680,0
|
|
20230830,181300,821018780,14680,14680,14680,14680,0
|
|
20230830,181200,821018780,14680,14680,14680,14680,0
|
|
20230830,181100,821018780,14680,14680,14680,14680,0
|
|
20230830,181000,821018780,14680,14680,14680,14680,0
|
|
20230830,180900,821018780,14680,14680,14680,14680,0
|
|
20230830,180800,821018780,14680,14680,14680,14680,0
|
|
20230830,180700,821018780,14680,14680,14680,14680,0
|
|
20230830,180600,821018780,14680,14680,14680,14680,395
|
|
20230830,180500,821018780,14680,14680,14680,14680,0
|
|
20230830,180400,821018780,14680,14680,14680,14680,0
|
|
20230830,180300,821018780,14680,14680,14680,14680,0
|
|
20230830,180200,821018780,14680,14680,14680,14680,0
|
|
20230830,180100,821018780,14680,14680,14680,14680,0
|
|
20230830,180000,821018780,14680,14680,14680,14680,0
|
|
20230830,175900,821018780,14680,14680,14680,14680,0
|
|
20230830,175800,821018780,14680,14680,14680,14680,0
|
|
20230830,175700,821018780,14680,14680,14680,14680,0
|
|
20230830,175600,821018780,14680,14680,14680,14680,0
|
|
20230830,175500,821018780,14680,14680,14680,14680,0
|
|
20230830,175400,821018780,14680,14680,14680,14680,0
|
|
20230830,175300,821018780,14680,14680,14680,14680,0
|
|
20230830,175200,821018780,14680,14680,14680,14680,0
|
|
20230830,175100,821018780,14680,14680,14680,14680,0
|
|
20230830,175000,821018780,14680,14680,14680,14680,0
|
|
20230830,174900,821018780,14680,14680,14680,14680,0
|
|
20230830,174800,821018780,14680,14680,14680,14680,0
|
|
20230830,174700,821018780,14680,14680,14680,14680,0
|
|
20230830,174600,821018780,14680,14680,14680,14680,0
|
|
20230830,174500,821018780,14680,14680,14680,14680,0
|
|
20230830,174400,821018780,14680,14680,14680,14680,0
|
|
20230830,174300,821018780,14680,14680,14680,14680,0
|
|
20230830,174200,821018780,14680,14680,14680,14680,0
|
|
20230830,174100,821018780,14680,14680,14680,14680,0
|
|
20230830,174000,821018780,14680,14680,14680,14680,0
|
|
20230830,173900,821018780,14680,14680,14680,14680,0
|
|
20230830,173800,821018780,14680,14680,14680,14680,0
|
|
20230830,173700,821018780,14680,14680,14680,14680,0
|
|
20230830,173600,821018780,14680,14680,14680,14680,395
|
|
20230830,173500,821018780,14680,14680,14680,14680,0
|
|
20230830,173400,821018780,14680,14680,14680,14680,0
|
|
20230830,173300,821018780,14680,14680,14680,14680,0
|
|
20230830,173200,821018780,14680,14680,14680,14680,0
|
|
20230830,173100,821018780,14680,14680,14680,14680,0
|
|
20230830,173000,821018780,14680,14680,14680,14680,0
|
|
20230830,172900,821018780,14680,14680,14680,14680,0
|
|
20230830,172800,821018780,14680,14680,14680,14680,0
|
|
20230830,172700,821018780,14680,14680,14680,14680,0
|
|
20230830,172600,821018780,14680,14680,14680,14680,0
|
|
20230830,172500,821018780,14680,14680,14680,14680,0
|
|
20230830,172400,821018780,14680,14680,14680,14680,0
|
|
20230830,172300,821018780,14680,14680,14680,14680,0
|
|
20230830,172200,821018780,14680,14680,14680,14680,0
|
|
20230830,172100,821018780,14680,14680,14680,14680,0
|
|
20230830,172000,821018780,14680,14680,14680,14680,0
|
|
20230830,171900,821018780,14680,14680,14680,14680,0
|
|
20230830,171800,821018780,14680,14680,14680,14680,0
|
|
20230830,171700,821018780,14680,14680,14680,14680,0
|
|
20230830,171600,821018780,14680,14680,14680,14680,0
|
|
20230830,171500,821018780,14680,14680,14680,14680,0
|
|
20230830,171400,821018780,14680,14680,14680,14680,0
|
|
20230830,171300,821018780,14680,14680,14680,14680,0
|
|
20230830,171200,821018780,14680,14680,14680,14680,0
|
|
20230830,171100,821018780,14680,14680,14680,14680,0
|
|
20230830,171000,821018780,14680,14680,14680,14680,0
|
|
20230830,170900,821018780,14680,14680,14680,14680,0
|
|
20230830,170800,821018780,14680,14680,14680,14680,0
|
|
20230830,170700,821018780,14680,14680,14680,14680,0
|
|
20230830,170600,821018780,14680,14680,14680,14680,395
|
|
20230830,170500,821018780,14680,14680,14680,14680,0
|
|
20230830,170400,821018780,14680,14680,14680,14680,0
|
|
20230830,170300,821018780,14680,14680,14680,14680,0
|
|
20230830,170200,821018780,14680,14680,14680,14680,0
|
|
20230830,170100,821018780,14680,14680,14680,14680,0
|
|
20230830,170000,821018780,14680,14680,14680,14680,0
|
|
20230830,165900,821018780,14680,14680,14680,14680,0
|
|
20230830,165800,821018780,14680,14680,14680,14680,0
|
|
20230830,165700,821018780,14680,14680,14680,14680,0
|
|
20230830,165600,821018780,14680,14680,14680,14680,0
|
|
20230830,165500,821018780,14680,14680,14680,14680,0
|
|
20230830,165400,821018780,14680,14680,14680,14680,0
|
|
20230830,165300,821018780,14680,14680,14680,14680,0
|
|
20230830,165200,821018780,14680,14680,14680,14680,0
|
|
20230830,165100,821018780,14680,14680,14680,14680,0
|
|
20230830,165000,821018780,14680,14680,14680,14680,0
|
|
20230830,164900,821018780,14680,14680,14680,14680,0
|
|
20230830,164800,821018780,14680,14680,14680,14680,0
|
|
20230830,164700,821018780,14680,14680,14680,14680,0
|
|
20230830,164600,821018780,14680,14680,14680,14680,0
|
|
20230830,164500,821018780,14680,14680,14680,14680,0
|
|
20230830,164400,821018780,14680,14680,14680,14680,0
|
|
20230830,164300,821018780,14680,14680,14680,14680,0
|
|
20230830,164200,821018780,14680,14680,14680,14680,0
|
|
20230830,164100,821018780,14680,14680,14680,14680,0
|
|
20230830,164000,821018780,14680,14680,14680,14680,0
|
|
20230830,163900,821018780,14680,14680,14680,14680,0
|
|
20230830,163800,821018780,14680,14680,14680,14680,0
|
|
20230830,163700,821018780,14680,14680,14680,14680,0
|
|
20230830,163600,821018780,14680,14680,14680,14680,395
|
|
20230830,163500,821018780,14680,14680,14680,14680,0
|
|
20230830,163400,821018780,14680,14680,14680,14680,0
|
|
20230830,163300,821018780,14680,14680,14680,14680,0
|
|
20230830,163200,821018780,14680,14680,14680,14680,0
|
|
20230830,163100,821018780,14680,14680,14680,14680,0
|
|
20230830,163000,821018780,14680,14680,14680,14680,0
|
|
20230830,162900,821018780,14680,14680,14680,14680,0
|
|
20230830,162800,821018780,14680,14680,14680,14680,0
|
|
20230830,162700,821018780,14680,14680,14680,14680,0
|
|
20230830,162600,821018780,14680,14680,14680,14680,0
|
|
20230830,162500,821018780,14680,14680,14680,14680,0
|
|
20230830,162400,821018780,14680,14680,14680,14680,0
|
|
20230830,162300,821018780,14680,14680,14680,14680,0
|
|
20230830,162200,821018780,14680,14680,14680,14680,0
|
|
20230830,162100,821018780,14680,14680,14680,14680,0
|
|
20230830,162000,821018780,14680,14680,14680,14680,0
|
|
20230830,161900,821018780,14680,14680,14680,14680,0
|
|
20230830,161800,821018780,14680,14680,14680,14680,0
|
|
20230830,161700,821018780,14680,14680,14680,14680,0
|
|
20230830,161600,821018780,14680,14680,14680,14680,0
|
|
20230830,161500,821018780,14680,14680,14680,14680,0
|
|
20230830,161400,821018780,14680,14680,14680,14680,0
|
|
20230830,161300,821018780,14680,14680,14680,14680,0
|
|
20230830,161200,821018780,14680,14680,14680,14680,0
|
|
20230830,161100,821018780,14680,14680,14680,14680,0
|
|
20230830,161000,821018780,14680,14680,14680,14680,0
|
|
20230830,160900,821018780,14680,14680,14680,14680,0
|
|
20230830,160800,821018780,14680,14680,14680,14680,0
|
|
20230830,160700,821018780,14680,14680,14680,14680,0
|
|
20230830,160600,821018780,14680,14680,14680,14680,395
|
|
20230830,160500,821018780,14680,14680,14680,14680,0
|
|
20230830,160400,821018780,14680,14680,14680,14680,0
|
|
20230830,160300,821018780,14680,14680,14680,14680,0
|
|
20230830,160200,821018780,14680,14680,14680,14680,0
|
|
20230830,160100,821018780,14680,14680,14680,14680,0
|
|
20230830,160000,821018780,14680,14680,14680,14680,0
|
|
20230830,155900,821018780,14680,14680,14680,14680,0
|
|
20230830,155800,821018780,14680,14680,14680,14680,0
|
|
20230830,155700,821018780,14680,14680,14680,14680,0
|
|
20230830,155600,821018780,14680,14680,14680,14680,0
|
|
20230830,155500,821018780,14680,14680,14680,14680,0
|
|
20230830,155400,821018780,14680,14680,14680,14680,0
|
|
20230830,155300,821018780,14680,14680,14680,14680,0
|
|
20230830,155200,821018780,14680,14680,14680,14680,0
|
|
20230830,155100,821018780,14680,14680,14680,14680,0
|
|
20230830,155000,821018780,14680,14680,14680,14680,0
|
|
20230830,154900,821018780,14680,14680,14680,14680,0
|
|
20230830,154800,821018780,14680,14680,14680,14680,0
|
|
20230830,154700,821018780,14680,14680,14680,14680,0
|
|
20230830,154600,821018780,14680,14680,14680,14680,0
|
|
20230830,154500,821018780,14680,14680,14680,14680,0
|
|
20230830,154400,821018780,14680,14680,14680,14680,0
|
|
20230830,154300,821018780,14680,14680,14680,14680,0
|
|
20230830,154200,821018780,14680,14680,14680,14680,0
|
|
20230830,154100,821018780,14680,14680,14680,14680,0
|
|
20230830,154000,821018780,14680,14680,14680,14680,0
|
|
20230830,153900,821018780,14680,14680,14680,14680,0
|
|
20230830,153800,821018780,14680,14680,14680,14680,0
|
|
20230830,153700,821018780,14680,14680,14680,14680,0
|
|
20230830,153600,821018780,14680,14680,14680,14680,395
|
|
20230830,153500,821018780,14680,14680,14680,14680,0
|
|
20230830,153400,821018780,14680,14680,14680,14680,0
|
|
20230830,153300,821018780,14680,14680,14680,14680,0
|
|
20230830,153200,821018780,14680,14680,14680,14680,0
|
|
20230830,153100,821018780,14680,14680,14680,14680,0
|
|
20230830,153000,821018780,14680,14680,14680,14680,395
|
|
20230830,152900,815220180,14690,14690,14690,14690,0
|
|
20230830,152800,815220180,14690,14690,14690,14690,0
|
|
20230830,152700,815220180,14690,14690,14690,14690,0
|
|
20230830,152600,815220180,14690,14690,14690,14690,0
|
|
20230830,152500,815220180,14690,14690,14690,14690,0
|
|
20230830,152400,815220180,14690,14690,14690,14690,0
|
|
20230830,152300,815220180,14690,14690,14690,14690,0
|
|
20230830,152200,815220180,14690,14690,14690,14690,0
|
|
20230830,152100,815220180,14690,14690,14690,14690,0
|
|
20230830,152000,815220180,14690,14690,14690,14690,0
|
|
20230830,151900,815220180,14690,14700,14700,14690,10
|
|
20230830,151800,815073190,14700,14690,14700,14690,202
|
|
20230830,151700,812105800,14700,14640,14700,14640,591
|
|
20230830,151600,803424070,14610,14610,14610,14610,2
|
|
20230830,151500,803394850,14640,14640,14640,14640,3
|
|
20230830,151400,803350930,14630,14630,14630,14630,2
|
|
20230830,151300,803321670,14640,14630,14640,14630,42
|
|
20230830,151200,802707190,14620,14620,14620,14620,6
|
|
20230830,151100,802619470,14620,14610,14620,14600,113
|
|
20230830,151000,800969510,14610,14610,14610,14610,4
|
|
20230830,150900,800911070,14600,14600,14600,14600,12
|
|
20230830,150800,800735870,14610,14620,14620,14610,4
|
|
20230830,150700,800677410,14620,14620,14620,14620,2
|
|
20230830,150600,800648170,14630,14600,14630,14600,16
|
|
20230830,150500,800414520,14600,14620,14620,14600,10
|
|
20230830,150400,800268480,14600,14620,14620,14600,9
|
|
20230830,150300,800136940,14600,14600,14600,14600,54
|
|
20230830,150200,799348540,14640,14640,14640,14640,0
|
|
20230830,150100,799348540,14640,14640,14640,14640,2
|
|
20230830,150000,799319260,14660,14660,14660,14660,0
|
|
20230830,145900,799319260,14660,14660,14660,14590,34
|
|
20230830,145800,798822920,14590,14640,14640,14590,1000
|
|
20230830,145700,784213880,14670,14660,14670,14630,9
|
|
20230830,145600,784081970,14630,14630,14630,14630,2
|
|
20230830,145500,784052710,14700,14700,14700,14700,0
|
|
20230830,145400,784052710,14700,14700,14700,14700,0
|
|
20230830,145300,784052710,14700,14650,14700,14650,16
|
|
20230830,145200,783817850,14700,14700,14700,14700,0
|
|
20230830,145100,783817850,14700,14700,14700,14700,0
|
|
20230830,145000,783817850,14700,14700,14700,14700,0
|
|
20230830,144900,783817850,14700,14640,14700,14640,70
|
|
20230830,144800,782792580,14640,14660,14660,14640,36
|
|
20230830,144700,782264860,14660,14660,14660,14660,2
|
|
20230830,144600,782235540,14660,14670,14670,14660,3
|
|
20230830,144500,782191540,14670,14670,14670,14670,220
|
|
20230830,144400,778964140,14660,14650,14660,14650,8
|
|
20230830,144300,778846920,14670,14670,14670,14670,207
|
|
20230830,144200,775810230,14690,14680,14690,14680,4
|
|
20230830,144100,775751490,14650,14650,14650,14650,2
|
|
20230830,144000,775722190,14680,14680,14680,14680,9
|
|
20230830,143900,775590070,14650,14650,14650,14650,0
|
|
20230830,143800,775590070,14650,14660,14660,14650,90
|
|
20230830,143700,774270790,14690,14690,14690,14690,9
|
|
20230830,143600,774138580,14660,14690,14690,14660,52
|
|
20230830,143500,773375800,14690,14680,14690,14680,5
|
|
20230830,143400,773302380,14690,14690,14690,14690,0
|
|
20230830,143300,773302380,14690,14680,14690,14680,7
|
|
20230830,143200,773199570,14690,14690,14690,14690,2
|
|
20230830,143100,773170190,14690,14690,14690,14670,13
|
|
20230830,143000,772979240,14690,14690,14690,14690,0
|
|
20230830,142900,772979240,14690,14690,14700,14690,118
|
|
20230830,142800,771245810,14690,14690,14690,14690,60
|
|
20230830,142700,770364410,14690,14700,14700,14690,57
|
|
20230830,142600,769527020,14710,14720,14720,14710,6
|
|
20230830,142500,769438710,14710,14710,14710,14700,14
|
|
20230830,142400,769232790,14700,14700,14700,14700,2
|
|
20230830,142300,769203390,14700,14700,14700,14700,2
|
|
20230830,142200,769173990,14700,14700,14700,14700,2
|
|
20230830,142100,769144590,14700,14700,14700,14700,2
|
|
20230830,142000,769115190,14700,14700,14700,14700,6
|
|
20230830,141900,769026990,14700,14700,14700,14700,4
|
|
20230830,141800,768968190,14700,14700,14700,14700,7
|
|
20230830,141700,768865290,14700,14700,14700,14700,2
|
|
20230830,141600,768835890,14700,14700,14700,14700,2
|
|
20230830,141500,768806490,14690,14690,14690,14690,4
|
|
20230830,141400,768747730,14690,14690,14690,14690,2
|
|
20230830,141300,768718350,14710,14710,14710,14710,0
|
|
20230830,141200,768718350,14710,14710,14710,14710,33
|
|
20230830,141100,768232920,14710,14710,14710,14710,19
|
|
20230830,141000,767953430,14710,14720,14720,14710,35
|
|
20230830,140900,767438250,14720,14730,14730,14720,3
|
|
20230830,140800,767394080,14720,14720,14720,14720,3
|
|
20230830,140700,767349920,14720,14720,14720,14720,2
|
|
20230830,140600,767320480,14720,14720,14720,14720,2
|
|
20230830,140500,767291040,14710,14710,14710,14710,3
|
|
20230830,140400,767246910,14710,14710,14710,14710,3
|
|
20230830,140300,767202780,14710,14710,14710,14710,2
|
|
20230830,140200,767173360,14720,14710,14720,14710,31
|
|
20230830,140100,766717340,14710,14700,14710,14700,15
|
|
20230830,140000,766496710,14710,14690,14710,14690,15
|
|
20230830,135900,766276110,14690,14690,14690,14690,2
|
|
20230830,135800,766246730,14690,14690,14690,14690,3
|
|
20230830,135700,766202660,14690,14690,14690,14690,2
|
|
20230830,135600,766173280,14690,14690,14690,14690,82
|
|
20230830,135500,764968700,14690,14690,14700,14690,32
|
|
20230830,135400,764498510,14690,14690,14690,14690,33
|
|
20230830,135300,764013740,14690,14690,14690,14690,2
|
|
20230830,135200,763984360,14690,14690,14690,14690,2
|
|
20230830,135100,763954980,14690,14690,14690,14690,6
|
|
20230830,135000,763866840,14690,14690,14690,14690,2
|
|
20230830,134900,763837460,14690,14680,14690,14680,11
|
|
20230830,134800,763675880,14670,14670,14670,14670,4
|
|
20230830,134700,763617200,14670,14670,14670,14670,8
|
|
20230830,134600,763499840,14670,14670,14670,14670,2
|
|
20230830,134500,763470500,14670,14660,14670,14660,42
|
|
20230830,134400,762854380,14660,14660,14660,14660,1
|
|
20230830,134300,762839720,14650,14650,14650,14650,2
|
|
20230830,134200,762810420,14650,14660,14660,14650,3
|
|
20230830,134100,762766460,14660,14660,14660,14660,2
|
|
20230830,134000,762737140,14660,14650,14660,14650,14
|
|
20230830,133900,762531940,14650,14660,14660,14650,176
|
|
20230830,133800,759953520,14660,14650,14660,14650,4
|
|
20230830,133700,759894900,14670,14670,14670,14670,0
|
|
20230830,133600,759894900,14670,14670,14670,14670,2
|
|
20230830,133500,759865560,14660,14660,14660,14660,2
|
|
20230830,133400,759836240,14650,14650,14650,14650,102
|
|
20230830,133300,758341940,14650,14650,14650,14650,2
|
|
20230830,133200,758312640,14650,14650,14650,14650,102
|
|
20230830,133100,756818340,14660,14660,14660,14650,5
|
|
20230830,133000,756745060,14650,14650,14650,14650,2
|
|
20230830,132900,756715760,14650,14650,14650,14650,19
|
|
20230830,132800,756437410,14650,14650,14650,14650,8
|
|
20230830,132700,756320210,14650,14660,14700,14650,33
|
|
20230830,132600,755836690,14650,14650,14650,14650,2
|
|
20230830,132500,755807390,14660,14660,14660,14660,7
|
|
20230830,132400,755704770,14650,14650,14650,14650,3
|
|
20230830,132300,755660820,14650,14650,14650,14650,25
|
|
20230830,132200,755294570,14650,14650,14650,14650,1
|
|
20230830,132100,755279920,14650,14650,14650,14650,7
|
|
20230830,132000,755177370,14650,14730,14730,14650,3
|
|
20230830,131900,755133340,14650,14640,14730,14640,10
|
|
20230830,131800,754986290,14640,14740,14740,14640,23
|
|
20230830,131700,754649310,14800,14800,14800,14800,0
|
|
20230830,131600,754649310,14800,14800,14800,14800,0
|
|
20230830,131500,754649310,14800,14720,14820,14720,98
|
|
20230830,131400,753200840,14730,14690,14730,14690,37
|
|
20230830,131300,752656110,14690,14690,14690,14690,10
|
|
20230830,131200,752509210,14700,14700,14700,14700,2
|
|
20230830,131100,752479810,14710,14710,14710,14710,0
|
|
20230830,131000,752479810,14710,14690,14710,14690,6
|
|
20230830,130900,752391610,14690,14690,14690,14690,0
|
|
20230830,130800,752391610,14690,14690,14690,14690,0
|
|
20230830,130700,752391610,14690,14680,14690,14680,5
|
|
20230830,130600,752318180,14690,14690,14690,14690,2
|
|
20230830,130500,752288800,14680,14670,14680,14600,583
|
|
20230830,130400,743758600,14670,14670,14670,14670,2
|
|
20230830,130300,743729260,14700,14700,14700,14700,0
|
|
20230830,130200,743729260,14700,14700,14700,14700,0
|
|
20230830,130100,743729260,14700,14700,14700,14700,77
|
|
20230830,130000,742597360,14700,14690,14700,14690,135
|
|
20230830,125900,740613080,14690,14680,14690,14670,55
|
|
20230830,125800,739805990,14690,14700,14700,14690,13
|
|
20230830,125700,739615010,14690,14700,14700,14690,19
|
|
20230830,125600,739335740,14700,14710,14710,14700,101
|
|
20230830,125500,737851030,14710,14730,14730,14710,55
|
|
20230830,125400,737041090,14730,14730,14730,14730,4
|
|
20230830,125300,736982170,14730,14730,14730,14730,2
|
|
20230830,125200,736952710,14730,14740,14740,14730,147
|
|
20230830,125100,734786050,14740,14740,14740,14740,1
|
|
20230830,125000,734771310,14740,14740,14740,14740,4
|
|
20230830,124900,734712350,14740,14780,14780,14740,3
|
|
20230830,124800,734668090,14740,14740,14740,14740,11
|
|
20230830,124700,734505950,14740,14780,14780,14740,58
|
|
20230830,124600,733650680,14820,14820,14820,14820,0
|
|
20230830,124500,733650680,14820,14780,14820,14780,30
|
|
20230830,124400,733206880,14810,14800,14810,14790,37
|
|
20230830,124300,732659280,14780,14790,14790,14780,126
|
|
20230830,124200,730796500,14790,14780,14790,14780,52
|
|
20230830,124100,730027440,14780,14780,14780,14780,2
|
|
20230830,124000,729997880,14800,14800,14800,14800,0
|
|
20230830,123900,729997880,14800,14800,14800,14800,41
|
|
20230830,123800,729391080,14800,14800,14800,14800,4
|
|
20230830,123700,729331880,14800,14800,14800,14800,2
|
|
20230830,123600,729302280,14800,14800,14800,14800,4
|
|
20230830,123500,729243080,14800,14800,14800,14800,222
|
|
20230830,123400,725957480,14800,14830,14840,14800,57
|
|
20230830,123300,725113220,14830,14840,14840,14830,41
|
|
20230830,123200,724504810,14840,14850,14850,14840,7
|
|
20230830,123100,724400880,14840,14840,14840,14840,0
|
|
20230830,123000,724400880,14840,14840,14840,14840,10
|
|
20230830,122900,724252480,14840,14840,14840,14840,65
|
|
20230830,122800,723287880,14840,14910,14920,14840,238
|
|
20230830,122700,719737020,14930,14920,14930,14920,8
|
|
20230830,122600,719617600,14930,14920,14930,14920,50
|
|
20230830,122500,718871120,14950,14870,14950,14870,2501
|
|
20230830,122400,681575550,14880,14860,14880,14820,1376
|
|
20230830,122300,661138810,14860,14880,14880,14860,109
|
|
20230830,122200,659517990,14880,14880,14880,14870,5
|
|
20230830,122100,659443620,14890,14880,14890,14870,128
|
|
20230830,122000,657538920,14870,14880,14880,14870,194
|
|
20230830,121900,654652250,14880,14880,14890,14880,6
|
|
20230830,121800,654562960,14890,14880,14890,14880,13
|
|
20230830,121700,654369510,14890,14890,14890,14890,1
|
|
20230830,121600,654354620,14900,14880,14900,14880,504
|
|
20230830,121500,646845080,14890,14860,14890,14860,281
|
|
20230830,121400,642663680,14880,14880,14880,14880,0
|
|
20230830,121300,642663680,14880,14840,14880,14840,2
|
|
20230830,121200,642633960,14900,14890,14900,14840,201
|
|
20230830,121100,639647090,14900,14900,14900,14890,485
|
|
20230830,121000,632420610,14900,14830,14900,14830,1993
|
|
20230830,120900,602765530,14840,14770,14840,14770,3
|
|
20230830,120800,602721150,14790,14750,14850,14750,2865
|
|
20230830,120700,560286780,14740,14740,14740,14740,2
|
|
20230830,120600,560257300,14740,14740,14740,14740,0
|
|
20230830,120500,560257300,14740,14740,14740,14740,0
|
|
20230830,120400,560257300,14740,14770,14770,14740,52
|
|
20230830,120300,559489320,14770,14770,14770,14770,4
|
|
20230830,120200,559430240,14750,14750,14750,14750,0
|
|
20230830,120100,559430240,14750,14750,14750,14750,2
|
|
20230830,120000,559400740,14770,14740,14770,14740,173
|
|
20230830,115900,556846130,14750,14750,14750,14750,21
|
|
20230830,115800,556536380,14750,14750,14750,14750,1
|
|
20230830,115700,556521630,14750,14750,14750,14750,0
|
|
20230830,115600,556521630,14750,14750,14750,14750,135
|
|
20230830,115500,554530380,14740,14740,14740,14740,45
|
|
20230830,115400,553867080,14740,14740,14740,14740,1
|
|
20230830,115300,553852340,14750,14750,14750,14750,80
|
|
20230830,115200,552672340,14750,14740,14750,14740,18
|
|
20230830,115100,552406890,14740,14740,14740,14740,5
|
|
20230830,115000,552333190,14740,14740,14740,14740,10
|
|
20230830,114900,552185790,14740,14740,14740,14740,0
|
|
20230830,114800,552185790,14740,14740,14740,14740,1
|
|
20230830,114700,552171050,14750,14740,14750,14740,310
|
|
20230830,114600,547599370,14730,14730,14730,14730,1
|
|
20230830,114500,547584640,14740,14730,14740,14730,10
|
|
20230830,114400,547437250,14740,14730,14740,14730,11
|
|
20230830,114300,547275210,14730,14710,14730,14710,65
|
|
20230830,114200,546318440,14700,14700,14700,14700,0
|
|
20230830,114100,546318440,14700,14700,14700,14700,0
|
|
20230830,114000,546318440,14700,14700,14700,14700,0
|
|
20230830,113900,546318440,14700,14700,14700,14700,0
|
|
20230830,113800,546318440,14700,14700,14710,14700,169
|
|
20230830,113700,543832490,14700,14700,14700,14700,20
|
|
20230830,113600,543538490,14710,14710,14710,14710,0
|
|
20230830,113500,543538490,14710,14710,14710,14710,32
|
|
20230830,113400,543067770,14710,14710,14710,14700,6
|
|
20230830,113300,542979520,14700,14700,14700,14700,0
|
|
20230830,113200,542979520,14700,14700,14700,14700,105
|
|
20230830,113100,541436020,14700,14700,14700,14700,1
|
|
20230830,113000,541421320,14700,14700,14700,14700,24
|
|
20230830,112900,541068520,14690,14690,14690,14690,7
|
|
20230830,112800,540965690,14700,14700,14700,14700,6
|
|
20230830,112700,540877490,14700,14700,14700,14700,17
|
|
20230830,112600,540627590,14700,14700,14700,14700,0
|
|
20230830,112500,540627590,14700,14700,14700,14700,176
|
|
20230830,112400,538040390,14690,14690,14690,14690,58
|
|
20230830,112300,537188370,14680,14660,14680,14660,426
|
|
20230830,112200,530938550,14670,14660,14670,14660,58
|
|
20230830,112100,530088100,14540,14540,14540,14540,0
|
|
20230830,112000,530088100,14540,14580,14590,14540,1028
|
|
20230830,111900,515122730,14650,14650,14650,14650,30
|
|
20230830,111800,514683230,14680,14680,14680,14680,0
|
|
20230830,111700,514683230,14680,14680,14680,14680,537
|
|
20230830,111600,506800070,14680,14680,14680,14680,30
|
|
20230830,111500,506359670,14690,14690,14690,14690,1
|
|
20230830,111400,506344980,14690,14690,14690,14690,0
|
|
20230830,111300,506344980,14690,14690,14690,14690,14
|
|
20230830,111200,506139320,14680,14600,14680,14570,527
|
|
20230830,111100,498416100,14600,14600,14600,14600,0
|
|
20230830,111000,498416100,14600,14680,14680,14600,489
|
|
20230830,110900,491273430,14690,14690,14690,14690,6
|
|
20230830,110800,491185290,14700,14700,14700,14700,1
|
|
20230830,110700,491170590,14700,14700,14700,14700,1
|
|
20230830,110600,491155890,14700,14690,14700,14690,28
|
|
20230830,110500,490744350,14690,14690,14690,14690,0
|
|
20230830,110400,490744350,14690,14690,14690,14690,0
|
|
20230830,110300,490744350,14690,14690,14690,14690,0
|
|
20230830,110200,490744350,14690,14750,14750,14690,481
|
|
20230830,110100,483666310,14720,14720,14720,14720,2
|
|
20230830,110000,483636870,14720,14740,14760,14720,993
|
|
20230830,105900,469018370,14770,14770,14770,14770,0
|
|
20230830,105800,469018370,14770,14780,14780,14770,120
|
|
20230830,105700,467245950,14770,14770,14770,14770,17
|
|
20230830,105600,466994860,14780,14780,14780,14780,10
|
|
20230830,105500,466847060,14780,14780,14780,14780,1
|
|
20230830,105400,466832280,14780,14780,14780,14780,0
|
|
20230830,105300,466832280,14780,14790,14790,14770,2144
|
|
20230830,105200,435141080,14790,14770,14790,14770,33
|
|
20230830,105100,434653610,14770,14780,14780,14770,92
|
|
20230830,105000,433294350,14770,14770,14770,14770,0
|
|
20230830,104900,433294350,14770,14770,14770,14770,2
|
|
20230830,104800,433264810,14770,14770,14770,14770,124
|
|
20230830,104700,431433330,14770,14720,14770,14720,7
|
|
20230830,104600,431330220,14750,14720,14750,14720,721
|
|
20230830,104500,420697100,14720,14720,14730,14720,54
|
|
20230830,104400,419902030,14720,14670,14720,14670,852
|
|
20230830,104300,407380090,14670,14670,14670,14670,20
|
|
20230830,104200,407086690,14650,14650,14650,14650,56
|
|
20230830,104100,406266290,14650,14650,14650,14650,0
|
|
20230830,104000,406266290,14650,14650,14650,14650,50
|
|
20230830,103900,405533790,14650,14650,14650,14650,53
|
|
20230830,103800,404757340,14650,14650,14650,14650,20
|
|
20230830,103700,404464340,14650,14610,14650,14610,451
|
|
20230830,103600,397875190,14610,14620,14620,14610,289
|
|
20230830,103500,393651210,14610,14610,14610,14610,0
|
|
20230830,103400,393651210,14610,14610,14610,14610,80
|
|
20230830,103300,392482410,14610,14610,14610,14610,99
|
|
20230830,103200,391036020,14610,14630,14630,14610,531
|
|
20230830,103100,383273870,14630,14630,14630,14630,50
|
|
20230830,103000,382542370,14690,14690,14690,14690,0
|
|
20230830,102900,382542370,14690,14690,14690,14690,0
|
|
20230830,102800,382542370,14690,14690,14690,14690,0
|
|
20230830,102700,382542370,14690,14650,14690,14650,121
|
|
20230830,102600,380766350,14670,14620,14670,14620,538
|
|
20230830,102500,372886900,14610,14610,14610,14610,121
|
|
20230830,102400,371119090,14620,14620,14620,14620,0
|
|
20230830,102300,371119090,14620,14620,14620,14620,0
|
|
20230830,102200,371119090,14620,14620,14620,14620,0
|
|
20230830,102100,371119090,14620,14620,14620,14620,9
|
|
20230830,102000,370987510,14610,14600,14610,14600,20
|
|
20230830,101900,370695410,14600,14610,14610,14600,84
|
|
20230830,101800,369468510,14640,14640,14640,14640,0
|
|
20230830,101700,369468510,14640,14640,14640,14640,0
|
|
20230830,101600,369468510,14640,14640,14640,14640,0
|
|
20230830,101500,369468510,14640,14630,14650,14630,116
|
|
20230830,101400,367770470,14630,14610,14630,14610,152
|
|
20230830,101300,365548460,14600,14600,14600,14600,116
|
|
20230830,101200,363854860,14600,14600,14600,14600,21
|
|
20230830,101100,363548260,14620,14620,14620,14620,30
|
|
20230830,101000,363109660,14610,14610,14610,14610,0
|
|
20230830,100900,363109660,14610,14610,14610,14610,0
|
|
20230830,100800,363109660,14610,14600,14610,14600,193
|
|
20230830,100700,360291840,14600,14590,14600,14590,17
|
|
20230830,100600,360043690,14540,14540,14540,14540,326
|
|
20230830,100500,355303650,14540,14540,14540,14540,0
|
|
20230830,100400,355303650,14540,14540,14540,14540,147
|
|
20230830,100300,353166270,14540,14540,14540,14540,1
|
|
20230830,100200,353151730,14580,14540,14580,14540,34
|
|
20230830,100100,352656090,14540,14540,14540,14540,0
|
|
20230830,100000,352656090,14540,14570,14580,14540,15
|
|
20230830,095900,352437450,14560,14560,14560,14560,10
|
|
20230830,095800,352291850,14570,14570,14570,14570,1
|
|
20230830,095700,352277280,14520,14530,14570,14520,115
|
|
20230830,095600,350606800,14520,14520,14520,14520,130
|
|
20230830,095500,348719200,14570,14570,14570,14570,100
|
|
20230830,095400,347262200,14580,14580,14580,14580,0
|
|
20230830,095300,347262200,14580,14570,14580,14570,200
|
|
20230830,095200,344347200,14510,14590,14590,14510,753
|
|
20230830,095100,333387970,14600,14600,14600,14600,2
|
|
20230830,095000,333358770,14600,14600,14600,14600,13
|
|
20230830,094900,333168970,14600,14600,14600,14600,64
|
|
20230830,094800,332234570,14600,14610,14610,14600,111
|
|
20230830,094700,330613790,14610,14620,14620,14610,31
|
|
20230830,094600,330160780,14620,14620,14620,14620,47
|
|
20230830,094500,329473640,14620,14620,14620,14620,0
|
|
20230830,094400,329473640,14620,14640,14650,14620,406
|
|
20230830,094300,323530780,14650,14650,14650,14650,20
|
|
20230830,094200,323237780,14650,14650,14650,14650,160
|
|
20230830,094100,320893780,14660,14680,14690,14660,266
|
|
20230830,094000,316988870,14680,14700,14700,14670,382
|
|
20230830,093900,311381770,14720,14720,14720,14720,6
|
|
20230830,093800,311293450,14780,14720,14780,14720,466
|
|
20230830,093700,304410940,14720,14680,14720,14680,40
|
|
20230830,093600,303822910,14680,14720,14720,14680,614
|
|
20230830,093500,294795990,14720,14770,14780,14720,35
|
|
20230830,093400,294280000,14780,14770,14780,14770,62
|
|
20230830,093300,293364240,14790,14820,14820,14710,28
|
|
20230830,093200,292951660,14820,14820,14830,14650,2663
|
|
20230830,093100,253643710,14790,14690,14820,14690,7456
|
|
20230830,093000,143783750,14690,14690,14690,14670,562
|
|
20230830,092900,135530300,14690,14680,14690,14680,131
|
|
20230830,092800,133607110,14670,14630,14670,14630,643
|
|
20230830,092700,124191050,14630,14630,14630,14580,90
|
|
20230830,092600,122877440,14630,14650,14650,14630,574
|
|
20230830,092500,114468740,14660,14690,14690,14660,65
|
|
20230830,092400,113514940,14690,14680,14690,14670,144
|
|
20230830,092300,111400120,14680,14650,14680,14650,773
|
|
20230830,092200,100067160,14650,14650,14650,14640,114
|
|
20230830,092100,98397160,14650,14590,14650,14570,91
|
|
20230830,092000,97070750,14680,14670,14690,14670,309
|
|
20230830,091900,92533420,14660,14590,14680,14590,260
|
|
20230830,091800,88732240,14600,14560,14600,14560,151
|
|
20230830,091700,86531060,14500,14500,14500,14500,61
|
|
20230830,091600,85646560,14500,14500,14500,14500,112
|
|
20230830,091500,84022560,14500,14570,14570,14500,217
|
|
20230830,091400,80866890,14570,14500,14570,14500,10
|
|
20230830,091300,80721470,14490,14640,14700,14490,415
|
|
20230830,091200,74666490,14630,14650,14650,14630,111
|
|
20230830,091100,73041490,14500,14540,14700,14490,769
|
|
20230830,091000,61810540,14540,14420,14540,14420,1944
|
|
20230830,090900,33631850,14400,14300,14400,14300,57
|
|
20230830,090800,32811250,14350,14350,14350,14350,0
|
|
20230830,090700,32811250,14350,14350,14350,14350,20
|
|
20230830,090600,32524250,14350,14350,14350,14350,5
|
|
20230830,090500,32452500,14290,14300,14300,14290,126
|
|
20230830,090400,30651920,14310,14430,14430,14310,324
|
|
20230830,090300,26012050,14440,14290,14440,14290,103
|
|
20230830,090200,24525030,14430,14430,14430,14430,100
|
|
20230830,090100,23082030,14430,14490,14490,14350,1526
|
|
20230830,090000,1174360,14500,14500,14500,14360,81
|