612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190900,407854530,13190,13190,13190,13190,1560
|
|
20230828,190800,407854530,13190,13190,13190,13190,0
|
|
20230828,190700,407854530,13190,13190,13190,13190,0
|
|
20230828,190600,407854530,13190,13190,13190,13190,0
|
|
20230828,190500,407854530,13190,13190,13190,13190,0
|
|
20230828,190400,407854530,13190,13190,13190,13190,0
|
|
20230828,190300,407854530,13190,13190,13190,13190,0
|
|
20230828,190200,407854530,13190,13190,13190,13190,0
|
|
20230828,190100,407854530,13190,13190,13190,13190,0
|
|
20230828,190000,407854530,13190,13190,13190,13190,0
|
|
20230828,185900,407854530,13190,13190,13190,13190,0
|
|
20230828,185800,407854530,13190,13190,13190,13190,0
|
|
20230828,185700,407854530,13190,13190,13190,13190,0
|
|
20230828,185600,407854530,13190,13190,13190,13190,0
|
|
20230828,185500,407854530,13190,13190,13190,13190,0
|
|
20230828,185400,407854530,13190,13190,13190,13190,0
|
|
20230828,185300,407854530,13190,13190,13190,13190,0
|
|
20230828,185200,407854530,13190,13190,13190,13190,0
|
|
20230828,185100,407854530,13190,13190,13190,13190,0
|
|
20230828,185000,407854530,13190,13190,13190,13190,0
|
|
20230828,184900,407854530,13190,13190,13190,13190,0
|
|
20230828,184800,407854530,13190,13190,13190,13190,0
|
|
20230828,184700,407854530,13190,13190,13190,13190,0
|
|
20230828,184600,407854530,13190,13190,13190,13190,0
|
|
20230828,184500,407854530,13190,13190,13190,13190,0
|
|
20230828,184400,407854530,13190,13190,13190,13190,0
|
|
20230828,184300,407854530,13190,13190,13190,13190,0
|
|
20230828,184200,407854530,13190,13190,13190,13190,0
|
|
20230828,184100,407854530,13190,13190,13190,13190,0
|
|
20230828,184000,407854530,13190,13190,13190,13190,0
|
|
20230828,183900,407854530,13190,13190,13190,13190,1560
|
|
20230828,183800,407854530,13190,13190,13190,13190,0
|
|
20230828,183700,407854530,13190,13190,13190,13190,0
|
|
20230828,183600,407854530,13190,13190,13190,13190,0
|
|
20230828,183500,407854530,13190,13190,13190,13190,0
|
|
20230828,183400,407854530,13190,13190,13190,13190,0
|
|
20230828,183300,407854530,13190,13190,13190,13190,0
|
|
20230828,183200,407854530,13190,13190,13190,13190,0
|
|
20230828,183100,407854530,13190,13190,13190,13190,0
|
|
20230828,183000,407854530,13190,13190,13190,13190,0
|
|
20230828,182900,407854530,13190,13190,13190,13190,0
|
|
20230828,182800,407854530,13190,13190,13190,13190,0
|
|
20230828,182700,407854530,13190,13190,13190,13190,0
|
|
20230828,182600,407854530,13190,13190,13190,13190,0
|
|
20230828,182500,407854530,13190,13190,13190,13190,0
|
|
20230828,182400,407854530,13190,13190,13190,13190,0
|
|
20230828,182300,407854530,13190,13190,13190,13190,0
|
|
20230828,182200,407854530,13190,13190,13190,13190,0
|
|
20230828,182100,407854530,13190,13190,13190,13190,0
|
|
20230828,182000,407854530,13190,13190,13190,13190,0
|
|
20230828,181900,407854530,13190,13190,13190,13190,0
|
|
20230828,181800,407854530,13190,13190,13190,13190,0
|
|
20230828,181700,407854530,13190,13190,13190,13190,0
|
|
20230828,181600,407854530,13190,13190,13190,13190,0
|
|
20230828,181500,407854530,13190,13190,13190,13190,0
|
|
20230828,181400,407854530,13190,13190,13190,13190,0
|
|
20230828,181300,407854530,13190,13190,13190,13190,0
|
|
20230828,181200,407854530,13190,13190,13190,13190,0
|
|
20230828,181100,407854530,13190,13190,13190,13190,0
|
|
20230828,181000,407854530,13190,13190,13190,13190,0
|
|
20230828,180900,407854530,13190,13190,13190,13190,1560
|
|
20230828,180800,407854530,13190,13190,13190,13190,0
|
|
20230828,180700,407854530,13190,13190,13190,13190,0
|
|
20230828,180600,407854530,13190,13190,13190,13190,0
|
|
20230828,180500,407854530,13190,13190,13190,13190,0
|
|
20230828,180400,407854530,13190,13190,13190,13190,0
|
|
20230828,180300,407854530,13190,13190,13190,13190,0
|
|
20230828,180200,407854530,13190,13190,13190,13190,0
|
|
20230828,180100,407854530,13190,13190,13190,13190,0
|
|
20230828,180000,407854530,13190,13190,13190,13190,0
|
|
20230828,175900,407854530,13190,13190,13190,13190,0
|
|
20230828,175800,407854530,13190,13190,13190,13190,0
|
|
20230828,175700,407854530,13190,13190,13190,13190,0
|
|
20230828,175600,407854530,13190,13190,13190,13190,0
|
|
20230828,175500,407854530,13190,13190,13190,13190,0
|
|
20230828,175400,407854530,13190,13190,13190,13190,0
|
|
20230828,175300,407854530,13190,13190,13190,13190,0
|
|
20230828,175200,407854530,13190,13190,13190,13190,0
|
|
20230828,175100,407854530,13190,13190,13190,13190,0
|
|
20230828,175000,407854530,13190,13190,13190,13190,0
|
|
20230828,174900,407854530,13190,13190,13190,13190,0
|
|
20230828,174800,407854530,13190,13190,13190,13190,0
|
|
20230828,174700,407854530,13190,13190,13190,13190,0
|
|
20230828,174600,407854530,13190,13190,13190,13190,0
|
|
20230828,174500,407854530,13190,13190,13190,13190,0
|
|
20230828,174400,407854530,13190,13190,13190,13190,0
|
|
20230828,174300,407854530,13190,13190,13190,13190,0
|
|
20230828,174200,407854530,13190,13190,13190,13190,0
|
|
20230828,174100,407854530,13190,13190,13190,13190,0
|
|
20230828,174000,407854530,13190,13190,13190,13190,0
|
|
20230828,173900,407854530,13190,13190,13190,13190,1560
|
|
20230828,173800,407854530,13190,13190,13190,13190,0
|
|
20230828,173700,407854530,13190,13190,13190,13190,0
|
|
20230828,173600,407854530,13190,13190,13190,13190,0
|
|
20230828,173500,407854530,13190,13190,13190,13190,0
|
|
20230828,173400,407854530,13190,13190,13190,13190,0
|
|
20230828,173300,407854530,13190,13190,13190,13190,0
|
|
20230828,173200,407854530,13190,13190,13190,13190,0
|
|
20230828,173100,407854530,13190,13190,13190,13190,0
|
|
20230828,173000,407854530,13190,13190,13190,13190,0
|
|
20230828,172900,407854530,13190,13190,13190,13190,0
|
|
20230828,172800,407854530,13190,13190,13190,13190,0
|
|
20230828,172700,407854530,13190,13190,13190,13190,0
|
|
20230828,172600,407854530,13190,13190,13190,13190,0
|
|
20230828,172500,407854530,13190,13190,13190,13190,0
|
|
20230828,172400,407854530,13190,13190,13190,13190,0
|
|
20230828,172300,407854530,13190,13190,13190,13190,0
|
|
20230828,172200,407854530,13190,13190,13190,13190,0
|
|
20230828,172100,407854530,13190,13190,13190,13190,0
|
|
20230828,172000,407854530,13190,13190,13190,13190,0
|
|
20230828,171900,407854530,13190,13190,13190,13190,0
|
|
20230828,171800,407854530,13190,13190,13190,13190,0
|
|
20230828,171700,407854530,13190,13190,13190,13190,0
|
|
20230828,171600,407854530,13190,13190,13190,13190,0
|
|
20230828,171500,407854530,13190,13190,13190,13190,0
|
|
20230828,171400,407854530,13190,13190,13190,13190,0
|
|
20230828,171300,407854530,13190,13190,13190,13190,0
|
|
20230828,171200,407854530,13190,13190,13190,13190,0
|
|
20230828,171100,407854530,13190,13190,13190,13190,0
|
|
20230828,171000,407854530,13190,13190,13190,13190,0
|
|
20230828,170900,407854530,13190,13190,13190,13190,1560
|
|
20230828,170800,407854530,13190,13190,13190,13190,0
|
|
20230828,170700,407854530,13190,13190,13190,13190,0
|
|
20230828,170600,407854530,13190,13190,13190,13190,0
|
|
20230828,170500,407854530,13190,13190,13190,13190,0
|
|
20230828,170400,407854530,13190,13190,13190,13190,0
|
|
20230828,170300,407854530,13190,13190,13190,13190,0
|
|
20230828,170200,407854530,13190,13190,13190,13190,0
|
|
20230828,170100,407854530,13190,13190,13190,13190,0
|
|
20230828,170000,407854530,13190,13190,13190,13190,0
|
|
20230828,165900,407854530,13190,13190,13190,13190,0
|
|
20230828,165800,407854530,13190,13190,13190,13190,0
|
|
20230828,165700,407854530,13190,13190,13190,13190,0
|
|
20230828,165600,407854530,13190,13190,13190,13190,0
|
|
20230828,165500,407854530,13190,13190,13190,13190,0
|
|
20230828,165400,407854530,13190,13190,13190,13190,0
|
|
20230828,165300,407854530,13190,13190,13190,13190,0
|
|
20230828,165200,407854530,13190,13190,13190,13190,0
|
|
20230828,165100,407854530,13190,13190,13190,13190,0
|
|
20230828,165000,407854530,13190,13190,13190,13190,0
|
|
20230828,164900,407854530,13190,13190,13190,13190,0
|
|
20230828,164800,407854530,13190,13190,13190,13190,0
|
|
20230828,164700,407854530,13190,13190,13190,13190,0
|
|
20230828,164600,407854530,13190,13190,13190,13190,0
|
|
20230828,164500,407854530,13190,13190,13190,13190,0
|
|
20230828,164400,407854530,13190,13190,13190,13190,0
|
|
20230828,164300,407854530,13190,13190,13190,13190,0
|
|
20230828,164200,407854530,13190,13190,13190,13190,0
|
|
20230828,164100,407854530,13190,13190,13190,13190,0
|
|
20230828,164000,407854530,13190,13190,13190,13190,0
|
|
20230828,163900,407854530,13190,13190,13190,13190,1560
|
|
20230828,163800,407854530,13190,13190,13190,13190,0
|
|
20230828,163700,407854530,13190,13190,13190,13190,0
|
|
20230828,163600,407854530,13190,13190,13190,13190,0
|
|
20230828,163500,407854530,13190,13190,13190,13190,0
|
|
20230828,163400,407854530,13190,13190,13190,13190,0
|
|
20230828,163300,407854530,13190,13190,13190,13190,0
|
|
20230828,163200,407854530,13190,13190,13190,13190,0
|
|
20230828,163100,407854530,13190,13190,13190,13190,0
|
|
20230828,163000,407854530,13190,13190,13190,13190,0
|
|
20230828,162900,407854530,13190,13190,13190,13190,0
|
|
20230828,162800,407854530,13190,13190,13190,13190,0
|
|
20230828,162700,407854530,13190,13190,13190,13190,0
|
|
20230828,162600,407854530,13190,13190,13190,13190,0
|
|
20230828,162500,407854530,13190,13190,13190,13190,0
|
|
20230828,162400,407854530,13190,13190,13190,13190,0
|
|
20230828,162300,407854530,13190,13190,13190,13190,0
|
|
20230828,162200,407854530,13190,13190,13190,13190,0
|
|
20230828,162100,407854530,13190,13190,13190,13190,0
|
|
20230828,162000,407854530,13190,13190,13190,13190,0
|
|
20230828,161900,407854530,13190,13190,13190,13190,0
|
|
20230828,161800,407854530,13190,13190,13190,13190,0
|
|
20230828,161700,407854530,13190,13190,13190,13190,0
|
|
20230828,161600,407854530,13190,13190,13190,13190,0
|
|
20230828,161500,407854530,13190,13190,13190,13190,0
|
|
20230828,161400,407854530,13190,13190,13190,13190,0
|
|
20230828,161300,407854530,13190,13190,13190,13190,0
|
|
20230828,161200,407854530,13190,13190,13190,13190,0
|
|
20230828,161100,407854530,13190,13190,13190,13190,0
|
|
20230828,161000,407854530,13190,13190,13190,13190,0
|
|
20230828,160900,407854530,13190,13190,13190,13190,1560
|
|
20230828,160800,407854530,13190,13190,13190,13190,0
|
|
20230828,160700,407854530,13190,13190,13190,13190,0
|
|
20230828,160600,407854530,13190,13190,13190,13190,0
|
|
20230828,160500,407854530,13190,13190,13190,13190,0
|
|
20230828,160400,407854530,13190,13190,13190,13190,0
|
|
20230828,160300,407854530,13190,13190,13190,13190,0
|
|
20230828,160200,407854530,13190,13190,13190,13190,0
|
|
20230828,160100,407854530,13190,13190,13190,13190,0
|
|
20230828,160000,407854530,13190,13190,13190,13190,0
|
|
20230828,155900,407854530,13190,13190,13190,13190,0
|
|
20230828,155800,407854530,13190,13190,13190,13190,0
|
|
20230828,155700,407854530,13190,13190,13190,13190,0
|
|
20230828,155600,407854530,13190,13190,13190,13190,0
|
|
20230828,155500,407854530,13190,13190,13190,13190,0
|
|
20230828,155400,407854530,13190,13190,13190,13190,0
|
|
20230828,155300,407854530,13190,13190,13190,13190,0
|
|
20230828,155200,407854530,13190,13190,13190,13190,0
|
|
20230828,155100,407854530,13190,13190,13190,13190,0
|
|
20230828,155000,407854530,13190,13190,13190,13190,0
|
|
20230828,154900,407854530,13190,13190,13190,13190,0
|
|
20230828,154800,407854530,13190,13190,13190,13190,0
|
|
20230828,154700,407854530,13190,13190,13190,13190,0
|
|
20230828,154600,407854530,13190,13190,13190,13190,0
|
|
20230828,154500,407854530,13190,13190,13190,13190,0
|
|
20230828,154400,407854530,13190,13190,13190,13190,0
|
|
20230828,154300,407854530,13190,13190,13190,13190,0
|
|
20230828,154200,407854530,13190,13190,13190,13190,0
|
|
20230828,154100,407854530,13190,13190,13190,13190,0
|
|
20230828,154000,407854530,13190,13190,13190,13190,0
|
|
20230828,153900,407854530,13190,13190,13190,13190,1560
|
|
20230828,153800,407854530,13190,13190,13190,13190,0
|
|
20230828,153700,407854530,13190,13190,13190,13190,0
|
|
20230828,153600,407854530,13190,13190,13190,13190,0
|
|
20230828,153500,407854530,13190,13190,13190,13190,0
|
|
20230828,153400,407854530,13190,13190,13190,13190,0
|
|
20230828,153300,407854530,13190,13190,13190,13190,0
|
|
20230828,153200,407854530,13190,13190,13190,13190,0
|
|
20230828,153100,407854530,13190,13190,13190,13190,0
|
|
20230828,153000,407854530,13190,13190,13190,13190,1560
|
|
20230828,152900,387278130,13150,13150,13150,13150,0
|
|
20230828,152800,387278130,13150,13150,13150,13150,0
|
|
20230828,152700,387278130,13150,13150,13150,13150,0
|
|
20230828,152600,387278130,13150,13150,13150,13150,0
|
|
20230828,152500,387278130,13150,13150,13150,13150,0
|
|
20230828,152400,387278130,13150,13150,13150,13150,0
|
|
20230828,152300,387278130,13150,13150,13150,13150,0
|
|
20230828,152200,387278130,13150,13150,13150,13150,0
|
|
20230828,152100,387278130,13150,13150,13150,13150,0
|
|
20230828,152000,387278130,13150,13150,13150,13150,0
|
|
20230828,151900,387278130,13150,13150,13150,13150,12
|
|
20230828,151800,387120330,13150,13150,13150,13150,2
|
|
20230828,151700,387094030,13150,13150,13150,13150,0
|
|
20230828,151600,387094030,13150,13150,13150,13150,69
|
|
20230828,151500,386186680,13150,13150,13150,13150,30
|
|
20230828,151400,385792180,13140,13140,13140,13140,32
|
|
20230828,151300,385371700,13140,13140,13140,13140,55
|
|
20230828,151200,384649000,13150,13150,13150,13150,1
|
|
20230828,151100,384635850,13150,13150,13150,13150,0
|
|
20230828,151000,384635850,13150,13150,13150,13150,37
|
|
20230828,150900,384149300,13150,13130,13150,13130,476
|
|
20230828,150800,377892370,13110,13110,13110,13110,2
|
|
20230828,150700,377866150,13120,13120,13120,13120,0
|
|
20230828,150600,377866150,13120,13120,13120,13120,0
|
|
20230828,150500,377866150,13120,13120,13120,13120,0
|
|
20230828,150400,377866150,13120,13120,13120,13120,50
|
|
20230828,150300,377210150,13120,13130,13130,13120,41
|
|
20230828,150200,376671840,13120,13120,13120,13120,10
|
|
20230828,150100,376540640,13130,13130,13130,13130,0
|
|
20230828,150000,376540640,13130,13130,13130,13130,59
|
|
20230828,145900,375765970,13130,13130,13130,13130,10
|
|
20230828,145800,375634670,13140,13140,13140,13140,10
|
|
20230828,145700,375503270,13140,13140,13140,13140,1
|
|
20230828,145600,375490130,13140,13140,13140,13140,0
|
|
20230828,145500,375490130,13140,13140,13140,13140,27
|
|
20230828,145400,375135350,13150,13150,13150,13150,0
|
|
20230828,145300,375135350,13150,13150,13150,13150,0
|
|
20230828,145200,375135350,13150,13150,13150,13150,0
|
|
20230828,145100,375135350,13150,13150,13150,13150,0
|
|
20230828,145000,375135350,13150,13150,13150,13150,0
|
|
20230828,144900,375135350,13150,13150,13150,13150,8
|
|
20230828,144800,375030150,13150,13150,13150,13150,1
|
|
20230828,144700,375017000,13140,13140,13140,13140,111
|
|
20230828,144600,373558460,13140,13140,13140,13140,20
|
|
20230828,144500,373295660,13140,13130,13140,13130,196
|
|
20230828,144400,370722030,13130,13130,13130,13130,10
|
|
20230828,144300,370590730,13130,13130,13130,13130,33
|
|
20230828,144200,370157440,13120,13120,13120,13120,0
|
|
20230828,144100,370157440,13120,13110,13120,13110,59
|
|
20230828,144000,369383470,13110,13110,13110,13110,151
|
|
20230828,143900,367403860,13120,13120,13120,13120,0
|
|
20230828,143800,367403860,13120,13120,13120,13120,0
|
|
20230828,143700,367403860,13120,13120,13120,13120,0
|
|
20230828,143600,367403860,13120,13120,13120,13120,0
|
|
20230828,143500,367403860,13120,13120,13120,13120,0
|
|
20230828,143400,367403860,13120,13120,13120,13120,0
|
|
20230828,143300,367403860,13120,13110,13120,13110,7
|
|
20230828,143200,367312040,13120,13120,13120,13120,33
|
|
20230828,143100,366879080,13120,13120,13120,13120,88
|
|
20230828,143000,365724520,13120,13120,13120,13120,0
|
|
20230828,142900,365724520,13120,13120,13120,13120,8
|
|
20230828,142800,365619560,13110,13110,13110,13110,0
|
|
20230828,142700,365619560,13110,13110,13110,13110,341
|
|
20230828,142600,361149050,13110,13110,13110,13110,1
|
|
20230828,142500,361135940,13110,13110,13110,13110,18
|
|
20230828,142400,360899960,13110,13110,13110,13110,9
|
|
20230828,142300,360781970,13110,13110,13110,13110,0
|
|
20230828,142200,360781970,13110,13110,13110,13110,0
|
|
20230828,142100,360781970,13110,13110,13110,13110,0
|
|
20230828,142000,360781970,13110,13110,13110,13110,9
|
|
20230828,141900,360663980,13090,13100,13100,13080,52
|
|
20230828,141800,359983370,13110,13110,13110,13110,9
|
|
20230828,141700,359865380,13110,13110,13110,13110,0
|
|
20230828,141600,359865380,13110,13110,13110,13110,0
|
|
20230828,141500,359865380,13110,13110,13110,13110,0
|
|
20230828,141400,359865380,13110,13110,13110,13110,0
|
|
20230828,141300,359865380,13110,13110,13110,13110,2
|
|
20230828,141200,359839160,13100,13100,13100,13100,0
|
|
20230828,141100,359839160,13100,13100,13100,13100,0
|
|
20230828,141000,359839160,13100,13100,13100,13100,2
|
|
20230828,140900,359812960,13090,13090,13090,13090,17
|
|
20230828,140800,359590430,13100,13100,13100,13100,52
|
|
20230828,140700,358909230,13100,13100,13100,13100,0
|
|
20230828,140600,358909230,13100,13100,13100,13100,0
|
|
20230828,140500,358909230,13100,13100,13100,13100,1
|
|
20230828,140400,358896130,13100,13100,13100,13100,0
|
|
20230828,140300,358896130,13100,13100,13100,13100,0
|
|
20230828,140200,358896130,13100,13090,13100,13090,168
|
|
20230828,140100,356696990,13090,13090,13090,13090,0
|
|
20230828,140000,356696990,13090,13090,13090,13090,0
|
|
20230828,135900,356696990,13090,13090,13090,13090,0
|
|
20230828,135800,356696990,13090,13090,13090,13090,0
|
|
20230828,135700,356696990,13090,13090,13090,13090,181
|
|
20230828,135600,354327700,13090,13090,13090,13090,7
|
|
20230828,135500,354236070,13100,13100,13100,13100,0
|
|
20230828,135400,354236070,13100,13100,13100,13100,0
|
|
20230828,135300,354236070,13100,13100,13100,13100,2
|
|
20230828,135200,354209870,13100,13100,13100,13100,0
|
|
20230828,135100,354209870,13100,13100,13100,13100,3
|
|
20230828,135000,354170570,13100,13100,13100,13100,2
|
|
20230828,134900,354144370,13090,13100,13100,13090,22
|
|
20230828,134800,353856350,13090,13090,13090,13090,105
|
|
20230828,134700,352481900,13090,13090,13090,13090,767
|
|
20230828,134600,342441870,13100,13100,13100,13100,1140
|
|
20230828,134500,327507870,13110,13110,13110,13110,8
|
|
20230828,134400,327402990,13110,13110,13110,13110,9
|
|
20230828,134300,327285000,13100,13100,13100,13100,10
|
|
20230828,134200,327154000,13110,13110,13110,13110,0
|
|
20230828,134100,327154000,13110,13110,13110,13110,6
|
|
20230828,134000,327075340,13110,13110,13110,13110,0
|
|
20230828,133900,327075340,13110,13100,13110,13100,12
|
|
20230828,133800,326918060,13110,13110,13110,13110,2
|
|
20230828,133700,326891840,13110,13110,13110,13110,0
|
|
20230828,133600,326891840,13110,13110,13110,13110,31
|
|
20230828,133500,326485430,13110,13110,13110,13110,1
|
|
20230828,133400,326472320,13110,13110,13110,13110,0
|
|
20230828,133300,326472320,13110,13110,13110,13110,35
|
|
20230828,133200,326013470,13110,13110,13110,13110,1
|
|
20230828,133100,326000360,13110,13110,13110,13110,0
|
|
20230828,133000,326000360,13110,13110,13110,13110,0
|
|
20230828,132900,326000360,13110,13110,13110,13110,3
|
|
20230828,132800,325961030,13110,13110,13110,13110,5
|
|
20230828,132700,325895480,13110,13110,13110,13110,0
|
|
20230828,132600,325895480,13110,13110,13110,13110,0
|
|
20230828,132500,325895480,13110,13110,13110,13110,0
|
|
20230828,132400,325895480,13110,13110,13110,13110,0
|
|
20230828,132300,325895480,13110,13120,13130,13110,237
|
|
20230828,132200,322786900,13120,13120,13120,13120,0
|
|
20230828,132100,322786900,13120,13110,13120,13110,421
|
|
20230828,132000,317266630,13120,13120,13120,13120,6
|
|
20230828,131900,317187910,13110,13110,13110,13110,1
|
|
20230828,131800,317174800,13110,13120,13120,13110,9
|
|
20230828,131700,317056740,13120,13120,13120,13120,2
|
|
20230828,131600,317030500,13130,13130,13130,13130,5
|
|
20230828,131500,316964850,13130,13130,13130,13130,0
|
|
20230828,131400,316964850,13130,13120,13130,13120,45
|
|
20230828,131300,316374200,13120,13120,13120,13120,2
|
|
20230828,131200,316347960,13120,13110,13120,13110,133
|
|
20230828,131100,314604000,13110,13110,13110,13110,200
|
|
20230828,131000,311982000,13120,13120,13120,13120,0
|
|
20230828,130900,311982000,13120,13120,13120,13120,40
|
|
20230828,130800,311457200,13130,13130,13130,13130,8
|
|
20230828,130700,311352160,13130,13130,13130,13130,1
|
|
20230828,130600,311339030,13120,13120,13120,13120,2
|
|
20230828,130500,311312790,13120,13120,13120,13120,6
|
|
20230828,130400,311234070,13130,13130,13130,13130,0
|
|
20230828,130300,311234070,13130,13130,13130,13130,5
|
|
20230828,130200,311168420,13120,13130,13130,13120,12
|
|
20230828,130100,311010880,13130,13130,13130,13130,6
|
|
20230828,130000,310932100,13130,13130,13130,13130,0
|
|
20230828,125900,310932100,13130,13130,13130,13130,32
|
|
20230828,125800,310511940,13140,13140,13140,13140,1
|
|
20230828,125700,310498800,13130,13120,13130,13120,310
|
|
20230828,125600,306431500,13130,13130,13130,13130,0
|
|
20230828,125500,306431500,13130,13120,13130,13120,217
|
|
20230828,125400,303583560,13130,13140,13140,13130,74
|
|
20230828,125300,302611440,13140,13140,13140,13140,189
|
|
20230828,125200,300127980,13130,13110,13130,13110,24
|
|
20230828,125100,299813060,13110,13120,13120,13110,243
|
|
20230828,125000,296625110,13120,13120,13120,13120,0
|
|
20230828,124900,296625110,13120,13100,13120,13100,1060
|
|
20230828,124800,282727180,13090,13090,13090,13090,1
|
|
20230828,124700,282714090,13090,13090,13090,13090,0
|
|
20230828,124600,282714090,13090,13100,13100,13090,16
|
|
20230828,124500,282504640,13100,13100,13100,13100,54
|
|
20230828,124400,281797240,13100,13100,13110,13100,224
|
|
20230828,124300,278861020,13110,13070,13110,13070,1767
|
|
20230828,124200,255749130,13060,13060,13060,13060,177
|
|
20230828,124100,253437510,13060,13060,13060,13060,0
|
|
20230828,124000,253437510,13060,13060,13060,13060,11
|
|
20230828,123900,253293850,13060,13060,13060,13060,0
|
|
20230828,123800,253293850,13060,13060,13060,13060,74
|
|
20230828,123700,252327410,13060,13060,13060,13060,0
|
|
20230828,123600,252327410,13060,13060,13060,13060,104
|
|
20230828,123500,250969170,13050,13050,13050,13050,0
|
|
20230828,123400,250969170,13050,13050,13050,13050,100
|
|
20230828,123300,249664170,13050,13050,13050,13050,0
|
|
20230828,123200,249664170,13050,13050,13050,13050,0
|
|
20230828,123100,249664170,13050,13050,13050,13050,4
|
|
20230828,123000,249611970,13060,13060,13060,13060,46
|
|
20230828,122900,249011210,13060,13000,13060,13000,3311
|
|
20230828,122800,205960360,12990,12990,12990,12990,100
|
|
20230828,122700,204661360,13000,13000,13000,13000,2
|
|
20230828,122600,204635360,13000,13000,13000,13000,1
|
|
20230828,122500,204622360,13000,13000,13000,13000,0
|
|
20230828,122400,204622360,13000,13000,13000,13000,339
|
|
20230828,122300,200215360,13020,13020,13020,13020,0
|
|
20230828,122200,200215360,13020,13020,13020,13020,0
|
|
20230828,122100,200215360,13020,13020,13020,13020,0
|
|
20230828,122000,200215360,13020,13020,13020,13020,0
|
|
20230828,121900,200215360,13020,13020,13020,13020,0
|
|
20230828,121800,200215360,13020,12990,13020,12990,17
|
|
20230828,121700,199994500,12980,12980,12980,12980,160
|
|
20230828,121600,197917700,12970,12970,12970,12970,0
|
|
20230828,121500,197917700,12970,13010,13010,12960,813
|
|
20230828,121400,187365140,13020,13020,13020,13020,23
|
|
20230828,121300,187065680,13040,13040,13040,13040,50
|
|
20230828,121200,186413680,13010,13010,13010,13010,0
|
|
20230828,121100,186413680,13010,13010,13010,13010,0
|
|
20230828,121000,186413680,13010,13010,13010,13010,0
|
|
20230828,120900,186413680,13010,13010,13010,13010,0
|
|
20230828,120800,186413680,13010,13010,13010,13010,11
|
|
20230828,120700,186270570,13040,13040,13040,13040,43
|
|
20230828,120600,185709850,13040,13040,13040,13040,30
|
|
20230828,120500,185318650,13030,13030,13030,13030,7
|
|
20230828,120400,185227440,13030,13020,13040,13020,156
|
|
20230828,120300,183195100,13000,13000,13000,13000,0
|
|
20230828,120200,183195100,13000,13000,13000,13000,0
|
|
20230828,120100,183195100,13000,13000,13000,13000,0
|
|
20230828,120000,183195100,13000,13000,13000,13000,0
|
|
20230828,115900,183195100,13000,13000,13000,13000,0
|
|
20230828,115800,183195100,13000,13010,13010,13000,23
|
|
20230828,115700,182895950,13010,13010,13010,13010,0
|
|
20230828,115600,182895950,13010,13010,13010,13010,30
|
|
20230828,115500,182505650,13010,13010,13010,13010,0
|
|
20230828,115400,182505650,13010,13010,13010,13010,7
|
|
20230828,115300,182414580,13010,13010,13010,13010,0
|
|
20230828,115200,182414580,13010,13010,13010,13010,0
|
|
20230828,115100,182414580,13010,13010,13010,13010,0
|
|
20230828,115000,182414580,13010,13010,13010,13010,10
|
|
20230828,114900,182284480,13020,13020,13020,13020,0
|
|
20230828,114800,182284480,13020,13020,13020,13020,11
|
|
20230828,114700,182141260,13020,13020,13020,13020,10
|
|
20230828,114600,182011060,13020,13020,13020,13020,0
|
|
20230828,114500,182011060,13020,13020,13020,13020,0
|
|
20230828,114400,182011060,13020,13020,13020,13020,0
|
|
20230828,114300,182011060,13020,13020,13020,13020,3
|
|
20230828,114200,181972000,13000,13000,13000,13000,0
|
|
20230828,114100,181972000,13000,13000,13000,13000,10
|
|
20230828,114000,181842000,12990,13020,13020,12990,100
|
|
20230828,113900,180542120,13020,13020,13020,13020,5
|
|
20230828,113800,180477020,13020,13020,13020,13020,0
|
|
20230828,113700,180477020,13020,13000,13020,13000,180
|
|
20230828,113600,178135280,13010,13010,13010,13010,31
|
|
20230828,113500,177731970,13020,13020,13020,13020,0
|
|
20230828,113400,177731970,13020,13020,13020,13020,0
|
|
20230828,113300,177731970,13020,13020,13020,13020,0
|
|
20230828,113200,177731970,13020,13020,13020,13020,0
|
|
20230828,113100,177731970,13020,13020,13020,13020,0
|
|
20230828,113000,177731970,13020,13020,13020,13020,0
|
|
20230828,112900,177731970,13020,13020,13020,13020,1
|
|
20230828,112800,177718950,13020,13020,13020,13020,0
|
|
20230828,112700,177718950,13020,13020,13020,13020,0
|
|
20230828,112600,177718950,13020,13020,13020,13020,0
|
|
20230828,112500,177718950,13020,13020,13020,13020,102
|
|
20230828,112400,176390910,13020,13020,13020,13020,9
|
|
20230828,112300,176273730,13010,13010,13010,13010,0
|
|
20230828,112200,176273730,13010,13010,13010,13010,20
|
|
20230828,112100,176013530,13020,13030,13030,13020,390
|
|
20230828,112000,170935190,13030,13030,13030,13030,800
|
|
20230828,111900,160511190,13030,13020,13030,13020,100
|
|
20230828,111800,159208290,13020,13020,13020,13020,0
|
|
20230828,111700,159208290,13020,13020,13020,13020,0
|
|
20230828,111600,159208290,13020,13020,13020,13020,0
|
|
20230828,111500,159208290,13020,13020,13020,13020,134
|
|
20230828,111400,157463610,13020,13020,13020,13020,68
|
|
20230828,111300,156578250,13020,12990,13020,12990,1339
|
|
20230828,111200,139166970,12990,12990,12990,12990,8
|
|
20230828,111100,139063050,12990,12990,12990,12990,5
|
|
20230828,111000,138998100,12990,12990,12990,12990,0
|
|
20230828,110900,138998100,12990,12990,12990,12990,9
|
|
20230828,110800,138881190,12970,12970,12970,12970,0
|
|
20230828,110700,138881190,12970,12990,12990,12970,76
|
|
20230828,110600,137894680,12990,12980,12990,12980,191
|
|
20230828,110500,135415490,12980,12980,12980,12980,9
|
|
20230828,110400,135298670,12980,12980,12980,12980,2
|
|
20230828,110300,135272710,12980,12980,12980,12980,1
|
|
20230828,110200,135259730,12970,12970,12970,12970,0
|
|
20230828,110100,135259730,12970,12970,12970,12970,0
|
|
20230828,110000,135259730,12970,12970,12970,12970,37
|
|
20230828,105900,134779840,12980,12980,12980,12980,1
|
|
20230828,105800,134766860,12980,12980,12980,12980,1
|
|
20230828,105700,134753880,12980,12980,12980,12980,0
|
|
20230828,105600,134753880,12980,12980,12980,12980,1
|
|
20230828,105500,134740900,12980,12980,12980,12980,11
|
|
20230828,105400,134598120,12990,12990,12990,12990,0
|
|
20230828,105300,134598120,12990,12990,12990,12990,1
|
|
20230828,105200,134585130,12980,12980,12980,12980,0
|
|
20230828,105100,134585130,12980,12980,12980,12980,106
|
|
20230828,105000,133209250,12980,12980,12980,12980,0
|
|
20230828,104900,133209250,12980,12980,12980,12980,1
|
|
20230828,104800,133196270,12980,12980,12980,12980,0
|
|
20230828,104700,133196270,12980,12980,12980,12980,0
|
|
20230828,104600,133196270,12980,12980,12980,12980,0
|
|
20230828,104500,133196270,12980,12980,12980,12980,5
|
|
20230828,104400,133131370,12980,12980,12980,12980,0
|
|
20230828,104300,133131370,12980,12980,12980,12980,0
|
|
20230828,104200,133131370,12980,12980,12980,12980,2
|
|
20230828,104100,133105410,12980,12980,12980,12980,0
|
|
20230828,104000,133105410,12980,12980,12980,12980,0
|
|
20230828,103900,133105410,12980,12980,12980,12980,284
|
|
20230828,103800,129419090,12990,12990,12990,12990,0
|
|
20230828,103700,129419090,12990,12990,12990,12990,23
|
|
20230828,103600,129120320,12990,12990,12990,12990,0
|
|
20230828,103500,129120320,12990,13000,13000,12990,30
|
|
20230828,103400,128730460,13000,13000,13000,13000,0
|
|
20230828,103300,128730460,13000,13000,13000,13000,18
|
|
20230828,103200,128496460,12990,12990,12990,12990,35
|
|
20230828,103100,128041810,13000,13000,13000,13000,20
|
|
20230828,103000,127781810,13000,13000,13000,13000,6
|
|
20230828,102900,127703810,13000,13000,13000,13000,60
|
|
20230828,102800,126923810,12990,12990,12990,12990,10
|
|
20230828,102700,126793910,13000,13000,13000,13000,16
|
|
20230828,102600,126585910,12990,12990,12990,12990,194
|
|
20230828,102500,124065850,12990,13000,13000,12990,78
|
|
20230828,102400,123052620,12990,13000,13000,12990,153
|
|
20230828,102300,121064920,13000,13000,13000,13000,5
|
|
20230828,102200,120999920,13000,12990,13000,12990,27
|
|
20230828,102100,120649010,12990,12990,12990,12990,0
|
|
20230828,102000,120649010,12990,13000,13000,12990,29
|
|
20230828,101900,120272120,13000,12970,13000,12970,742
|
|
20230828,101800,110638240,12960,12960,12960,12960,3
|
|
20230828,101700,110599360,12960,12960,12960,12960,10
|
|
20230828,101600,110469760,12970,12970,12970,12970,19
|
|
20230828,101500,110223330,12960,12960,12960,12960,20
|
|
20230828,101400,109964130,12950,12950,12950,12950,0
|
|
20230828,101300,109964130,12950,12960,12960,12950,50
|
|
20230828,101200,109316420,12960,12960,12960,12960,0
|
|
20230828,101100,109316420,12960,12960,12960,12960,0
|
|
20230828,101000,109316420,12960,12960,12960,12960,0
|
|
20230828,100900,109316420,12960,12960,12960,12960,17
|
|
20230828,100800,109096100,12960,12960,12960,12960,1
|
|
20230828,100700,109083140,12970,12970,12970,12970,30
|
|
20230828,100600,108694040,12970,12960,12970,12960,25
|
|
20230828,100500,108369990,12970,12970,12970,12970,100
|
|
20230828,100400,107072990,12950,12950,12950,12950,0
|
|
20230828,100300,107072990,12950,12950,12950,12950,10
|
|
20230828,100200,106943490,12970,12970,12970,12970,0
|
|
20230828,100100,106943490,12970,12970,12970,12970,2
|
|
20230828,100000,106917550,12960,12960,12960,12960,116
|
|
20230828,095900,105414190,12950,12950,12950,12950,2
|
|
20230828,095800,105388290,12950,12950,12950,12950,386
|
|
20230828,095700,100389590,12950,12950,12950,12950,3
|
|
20230828,095600,100350740,12960,12960,12960,12950,253
|
|
20230828,095500,97072060,12990,12990,12990,12990,0
|
|
20230828,095400,97072060,12990,12990,12990,12990,0
|
|
20230828,095300,97072060,12990,12990,12990,12990,0
|
|
20230828,095200,97072060,12990,13000,13000,12990,11
|
|
20230828,095100,96929070,13010,13010,13010,13010,1
|
|
20230828,095000,96916060,12940,12900,12940,12900,1609
|
|
20230828,094900,76149160,12900,12900,12900,12900,0
|
|
20230828,094800,76149160,12900,12900,12900,12900,665
|
|
20230828,094700,67570660,12910,12900,12910,12900,7
|
|
20230828,094600,67480340,12900,12900,12900,12900,10
|
|
20230828,094500,67351340,12900,12900,12900,12900,0
|
|
20230828,094400,67351340,12900,12900,12900,12900,0
|
|
20230828,094300,67351340,12900,12900,12900,12900,0
|
|
20230828,094200,67351340,12900,12900,12900,12900,0
|
|
20230828,094100,67351340,12900,12900,12900,12900,1
|
|
20230828,094000,67338440,12890,12890,12890,12890,52
|
|
20230828,093900,66668160,12880,12880,12880,12880,0
|
|
20230828,093800,66668160,12880,12880,12880,12880,1
|
|
20230828,093700,66655280,12880,12910,12910,12880,41
|
|
20230828,093600,66126560,12910,12910,12910,12910,26
|
|
20230828,093500,65790900,12910,12910,12910,12910,3
|
|
20230828,093400,65752170,12890,12890,12890,12890,131
|
|
20230828,093300,64063580,12890,12890,12890,12890,2
|
|
20230828,093200,64037800,12890,12890,12890,12890,5
|
|
20230828,093100,63973350,12890,12890,12890,12890,1
|
|
20230828,093000,63960460,12890,12890,12890,12890,2
|
|
20230828,092900,63934680,12890,12890,12890,12890,5
|
|
20230828,092800,63870230,12890,12890,12890,12890,331
|
|
20230828,092700,59603640,12890,12890,12890,12890,241
|
|
20230828,092600,56497150,12890,12890,12890,12890,16
|
|
20230828,092500,56290910,12890,12890,12890,12890,27
|
|
20230828,092400,55942880,12890,12890,12890,12890,0
|
|
20230828,092300,55942880,12890,12890,12890,12890,45
|
|
20230828,092200,55362830,12900,12900,12900,12900,0
|
|
20230828,092100,55362830,12900,12900,12900,12900,0
|
|
20230828,092000,55362830,12900,12900,12900,12900,0
|
|
20230828,091900,55362830,12900,12900,12900,12900,2
|
|
20230828,091800,55337030,12900,12900,12900,12900,0
|
|
20230828,091700,55337030,12900,12900,12900,12900,5
|
|
20230828,091600,55272530,12900,12900,12900,12900,30
|
|
20230828,091500,54885530,12900,12930,12940,12900,280
|
|
20230828,091400,51267030,12900,12900,12900,12900,0
|
|
20230828,091300,51267030,12900,12900,12900,12900,0
|
|
20230828,091200,51267030,12900,12910,12910,12900,1439
|
|
20230828,091100,32702130,12900,12900,12900,12900,0
|
|
20230828,091000,32702130,12900,12890,12900,12890,1518
|
|
20230828,090900,13125610,12890,12890,12890,12890,10
|
|
20230828,090800,12996710,12890,12890,12890,12890,0
|
|
20230828,090700,12996710,12890,12890,12890,12890,0
|
|
20230828,090600,12996710,12890,12890,12890,12890,0
|
|
20230828,090500,12996710,12890,12890,12890,12890,23
|
|
20230828,090400,12700240,12840,12860,12890,12830,258
|
|
20230828,090300,9384390,12890,12890,12890,12890,22
|
|
20230828,090200,9100810,12880,12880,12880,12880,3
|
|
20230828,090100,9062170,12900,12890,12900,12890,501
|
|
20230828,090000,2603780,12890,12890,12890,12890,202
|