688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,202500,241839090,14640,14640,14640,14640,178
|
|
20230828,202400,241839090,14640,14640,14640,14640,0
|
|
20230828,202300,241839090,14640,14640,14640,14640,0
|
|
20230828,202200,241839090,14640,14640,14640,14640,0
|
|
20230828,202100,241839090,14640,14640,14640,14640,0
|
|
20230828,202000,241839090,14640,14640,14640,14640,0
|
|
20230828,201900,241839090,14640,14640,14640,14640,0
|
|
20230828,201800,241839090,14640,14640,14640,14640,0
|
|
20230828,201700,241839090,14640,14640,14640,14640,0
|
|
20230828,201600,241839090,14640,14640,14640,14640,0
|
|
20230828,201500,241839090,14640,14640,14640,14640,0
|
|
20230828,201400,241839090,14640,14640,14640,14640,0
|
|
20230828,201300,241839090,14640,14640,14640,14640,0
|
|
20230828,201200,241839090,14640,14640,14640,14640,0
|
|
20230828,201100,241839090,14640,14640,14640,14640,0
|
|
20230828,201000,241839090,14640,14640,14640,14640,0
|
|
20230828,200900,241839090,14640,14640,14640,14640,0
|
|
20230828,200800,241839090,14640,14640,14640,14640,0
|
|
20230828,200700,241839090,14640,14640,14640,14640,0
|
|
20230828,200600,241839090,14640,14640,14640,14640,0
|
|
20230828,200500,241839090,14640,14640,14640,14640,0
|
|
20230828,200400,241839090,14640,14640,14640,14640,0
|
|
20230828,200300,241839090,14640,14640,14640,14640,0
|
|
20230828,200200,241839090,14640,14640,14640,14640,0
|
|
20230828,200100,241839090,14640,14640,14640,14640,0
|
|
20230828,200000,241839090,14640,14640,14640,14640,0
|
|
20230828,195900,241839090,14640,14640,14640,14640,0
|
|
20230828,195800,241839090,14640,14640,14640,14640,0
|
|
20230828,195700,241839090,14640,14640,14640,14640,0
|
|
20230828,195600,241839090,14640,14640,14640,14640,0
|
|
20230828,195500,241839090,14640,14640,14640,14640,178
|
|
20230828,195400,241839090,14640,14640,14640,14640,0
|
|
20230828,195300,241839090,14640,14640,14640,14640,0
|
|
20230828,195200,241839090,14640,14640,14640,14640,0
|
|
20230828,195100,241839090,14640,14640,14640,14640,0
|
|
20230828,195000,241839090,14640,14640,14640,14640,0
|
|
20230828,194900,241839090,14640,14640,14640,14640,0
|
|
20230828,194800,241839090,14640,14640,14640,14640,0
|
|
20230828,194700,241839090,14640,14640,14640,14640,0
|
|
20230828,194600,241839090,14640,14640,14640,14640,0
|
|
20230828,194500,241839090,14640,14640,14640,14640,0
|
|
20230828,194400,241839090,14640,14640,14640,14640,0
|
|
20230828,194300,241839090,14640,14640,14640,14640,0
|
|
20230828,194200,241839090,14640,14640,14640,14640,0
|
|
20230828,194100,241839090,14640,14640,14640,14640,0
|
|
20230828,194000,241839090,14640,14640,14640,14640,0
|
|
20230828,193900,241839090,14640,14640,14640,14640,0
|
|
20230828,193800,241839090,14640,14640,14640,14640,0
|
|
20230828,193700,241839090,14640,14640,14640,14640,0
|
|
20230828,193600,241839090,14640,14640,14640,14640,0
|
|
20230828,193500,241839090,14640,14640,14640,14640,0
|
|
20230828,193400,241839090,14640,14640,14640,14640,0
|
|
20230828,193300,241839090,14640,14640,14640,14640,0
|
|
20230828,193200,241839090,14640,14640,14640,14640,0
|
|
20230828,193100,241839090,14640,14640,14640,14640,0
|
|
20230828,193000,241839090,14640,14640,14640,14640,0
|
|
20230828,192900,241839090,14640,14640,14640,14640,0
|
|
20230828,192800,241839090,14640,14640,14640,14640,0
|
|
20230828,192700,241839090,14640,14640,14640,14640,0
|
|
20230828,192600,241839090,14640,14640,14640,14640,0
|
|
20230828,192500,241839090,14640,14640,14640,14640,178
|
|
20230828,192400,241839090,14640,14640,14640,14640,0
|
|
20230828,192300,241839090,14640,14640,14640,14640,0
|
|
20230828,192200,241839090,14640,14640,14640,14640,0
|
|
20230828,192100,241839090,14640,14640,14640,14640,0
|
|
20230828,192000,241839090,14640,14640,14640,14640,0
|
|
20230828,191900,241839090,14640,14640,14640,14640,0
|
|
20230828,191800,241839090,14640,14640,14640,14640,0
|
|
20230828,191700,241839090,14640,14640,14640,14640,0
|
|
20230828,191600,241839090,14640,14640,14640,14640,0
|
|
20230828,191500,241839090,14640,14640,14640,14640,0
|
|
20230828,191400,241839090,14640,14640,14640,14640,0
|
|
20230828,191300,241839090,14640,14640,14640,14640,0
|
|
20230828,191200,241839090,14640,14640,14640,14640,0
|
|
20230828,191100,241839090,14640,14640,14640,14640,0
|
|
20230828,191000,241839090,14640,14640,14640,14640,0
|
|
20230828,190900,241839090,14640,14640,14640,14640,0
|
|
20230828,190800,241839090,14640,14640,14640,14640,0
|
|
20230828,190700,241839090,14640,14640,14640,14640,0
|
|
20230828,190600,241839090,14640,14640,14640,14640,0
|
|
20230828,190500,241839090,14640,14640,14640,14640,0
|
|
20230828,190400,241839090,14640,14640,14640,14640,0
|
|
20230828,190300,241839090,14640,14640,14640,14640,0
|
|
20230828,190200,241839090,14640,14640,14640,14640,0
|
|
20230828,190100,241839090,14640,14640,14640,14640,0
|
|
20230828,190000,241839090,14640,14640,14640,14640,0
|
|
20230828,185900,241839090,14640,14640,14640,14640,0
|
|
20230828,185800,241839090,14640,14640,14640,14640,0
|
|
20230828,185700,241839090,14640,14640,14640,14640,0
|
|
20230828,185600,241839090,14640,14640,14640,14640,0
|
|
20230828,185500,241839090,14640,14640,14640,14640,178
|
|
20230828,185400,241839090,14640,14640,14640,14640,0
|
|
20230828,185300,241839090,14640,14640,14640,14640,0
|
|
20230828,185200,241839090,14640,14640,14640,14640,0
|
|
20230828,185100,241839090,14640,14640,14640,14640,0
|
|
20230828,185000,241839090,14640,14640,14640,14640,0
|
|
20230828,184900,241839090,14640,14640,14640,14640,0
|
|
20230828,184800,241839090,14640,14640,14640,14640,0
|
|
20230828,184700,241839090,14640,14640,14640,14640,0
|
|
20230828,184600,241839090,14640,14640,14640,14640,0
|
|
20230828,184500,241839090,14640,14640,14640,14640,0
|
|
20230828,184400,241839090,14640,14640,14640,14640,0
|
|
20230828,184300,241839090,14640,14640,14640,14640,0
|
|
20230828,184200,241839090,14640,14640,14640,14640,0
|
|
20230828,184100,241839090,14640,14640,14640,14640,0
|
|
20230828,184000,241839090,14640,14640,14640,14640,0
|
|
20230828,183900,241839090,14640,14640,14640,14640,0
|
|
20230828,183800,241839090,14640,14640,14640,14640,0
|
|
20230828,183700,241839090,14640,14640,14640,14640,0
|
|
20230828,183600,241839090,14640,14640,14640,14640,0
|
|
20230828,183500,241839090,14640,14640,14640,14640,0
|
|
20230828,183400,241839090,14640,14640,14640,14640,0
|
|
20230828,183300,241839090,14640,14640,14640,14640,0
|
|
20230828,183200,241839090,14640,14640,14640,14640,0
|
|
20230828,183100,241839090,14640,14640,14640,14640,0
|
|
20230828,183000,241839090,14640,14640,14640,14640,0
|
|
20230828,182900,241839090,14640,14640,14640,14640,0
|
|
20230828,182800,241839090,14640,14640,14640,14640,0
|
|
20230828,182700,241839090,14640,14640,14640,14640,0
|
|
20230828,182600,241839090,14640,14640,14640,14640,0
|
|
20230828,182500,241839090,14640,14640,14640,14640,178
|
|
20230828,182400,241839090,14640,14640,14640,14640,0
|
|
20230828,182300,241839090,14640,14640,14640,14640,0
|
|
20230828,182200,241839090,14640,14640,14640,14640,0
|
|
20230828,182100,241839090,14640,14640,14640,14640,0
|
|
20230828,182000,241839090,14640,14640,14640,14640,0
|
|
20230828,181900,241839090,14640,14640,14640,14640,0
|
|
20230828,181800,241839090,14640,14640,14640,14640,0
|
|
20230828,181700,241839090,14640,14640,14640,14640,0
|
|
20230828,181600,241839090,14640,14640,14640,14640,0
|
|
20230828,181500,241839090,14640,14640,14640,14640,0
|
|
20230828,181400,241839090,14640,14640,14640,14640,0
|
|
20230828,181300,241839090,14640,14640,14640,14640,0
|
|
20230828,181200,241839090,14640,14640,14640,14640,0
|
|
20230828,181100,241839090,14640,14640,14640,14640,0
|
|
20230828,181000,241839090,14640,14640,14640,14640,0
|
|
20230828,180900,241839090,14640,14640,14640,14640,0
|
|
20230828,180800,241839090,14640,14640,14640,14640,0
|
|
20230828,180700,241839090,14640,14640,14640,14640,0
|
|
20230828,180600,241839090,14640,14640,14640,14640,0
|
|
20230828,180500,241839090,14640,14640,14640,14640,0
|
|
20230828,180400,241839090,14640,14640,14640,14640,0
|
|
20230828,180300,241839090,14640,14640,14640,14640,0
|
|
20230828,180200,241839090,14640,14640,14640,14640,0
|
|
20230828,180100,241839090,14640,14640,14640,14640,0
|
|
20230828,180000,241839090,14640,14640,14640,14640,0
|
|
20230828,175900,241839090,14640,14640,14640,14640,0
|
|
20230828,175800,241839090,14640,14640,14640,14640,0
|
|
20230828,175700,241839090,14640,14640,14640,14640,0
|
|
20230828,175600,241839090,14640,14640,14640,14640,0
|
|
20230828,175500,241839090,14640,14640,14640,14640,178
|
|
20230828,175400,241839090,14640,14640,14640,14640,0
|
|
20230828,175300,241839090,14640,14640,14640,14640,0
|
|
20230828,175200,241839090,14640,14640,14640,14640,0
|
|
20230828,175100,241839090,14640,14640,14640,14640,0
|
|
20230828,175000,241839090,14640,14640,14640,14640,0
|
|
20230828,174900,241839090,14640,14640,14640,14640,0
|
|
20230828,174800,241839090,14640,14640,14640,14640,0
|
|
20230828,174700,241839090,14640,14640,14640,14640,0
|
|
20230828,174600,241839090,14640,14640,14640,14640,0
|
|
20230828,174500,241839090,14640,14640,14640,14640,0
|
|
20230828,174400,241839090,14640,14640,14640,14640,0
|
|
20230828,174300,241839090,14640,14640,14640,14640,0
|
|
20230828,174200,241839090,14640,14640,14640,14640,0
|
|
20230828,174100,241839090,14640,14640,14640,14640,0
|
|
20230828,174000,241839090,14640,14640,14640,14640,0
|
|
20230828,173900,241839090,14640,14640,14640,14640,0
|
|
20230828,173800,241839090,14640,14640,14640,14640,0
|
|
20230828,173700,241839090,14640,14640,14640,14640,0
|
|
20230828,173600,241839090,14640,14640,14640,14640,0
|
|
20230828,173500,241839090,14640,14640,14640,14640,0
|
|
20230828,173400,241839090,14640,14640,14640,14640,0
|
|
20230828,173300,241839090,14640,14640,14640,14640,0
|
|
20230828,173200,241839090,14640,14640,14640,14640,0
|
|
20230828,173100,241839090,14640,14640,14640,14640,0
|
|
20230828,173000,241839090,14640,14640,14640,14640,0
|
|
20230828,172900,241839090,14640,14640,14640,14640,0
|
|
20230828,172800,241839090,14640,14640,14640,14640,0
|
|
20230828,172700,241839090,14640,14640,14640,14640,0
|
|
20230828,172600,241839090,14640,14640,14640,14640,0
|
|
20230828,172500,241839090,14640,14640,14640,14640,178
|
|
20230828,172400,241839090,14640,14640,14640,14640,0
|
|
20230828,172300,241839090,14640,14640,14640,14640,0
|
|
20230828,172200,241839090,14640,14640,14640,14640,0
|
|
20230828,172100,241839090,14640,14640,14640,14640,0
|
|
20230828,172000,241839090,14640,14640,14640,14640,0
|
|
20230828,171900,241839090,14640,14640,14640,14640,0
|
|
20230828,171800,241839090,14640,14640,14640,14640,0
|
|
20230828,171700,241839090,14640,14640,14640,14640,0
|
|
20230828,171600,241839090,14640,14640,14640,14640,0
|
|
20230828,171500,241839090,14640,14640,14640,14640,0
|
|
20230828,171400,241839090,14640,14640,14640,14640,0
|
|
20230828,171300,241839090,14640,14640,14640,14640,0
|
|
20230828,171200,241839090,14640,14640,14640,14640,0
|
|
20230828,171100,241839090,14640,14640,14640,14640,0
|
|
20230828,171000,241839090,14640,14640,14640,14640,0
|
|
20230828,170900,241839090,14640,14640,14640,14640,0
|
|
20230828,170800,241839090,14640,14640,14640,14640,0
|
|
20230828,170700,241839090,14640,14640,14640,14640,0
|
|
20230828,170600,241839090,14640,14640,14640,14640,0
|
|
20230828,170500,241839090,14640,14640,14640,14640,0
|
|
20230828,170400,241839090,14640,14640,14640,14640,0
|
|
20230828,170300,241839090,14640,14640,14640,14640,0
|
|
20230828,170200,241839090,14640,14640,14640,14640,0
|
|
20230828,170100,241839090,14640,14640,14640,14640,0
|
|
20230828,170000,241839090,14640,14640,14640,14640,0
|
|
20230828,165900,241839090,14640,14640,14640,14640,0
|
|
20230828,165800,241839090,14640,14640,14640,14640,0
|
|
20230828,165700,241839090,14640,14640,14640,14640,0
|
|
20230828,165600,241839090,14640,14640,14640,14640,0
|
|
20230828,165500,241839090,14640,14640,14640,14640,178
|
|
20230828,165400,241839090,14640,14640,14640,14640,0
|
|
20230828,165300,241839090,14640,14640,14640,14640,0
|
|
20230828,165200,241839090,14640,14640,14640,14640,0
|
|
20230828,165100,241839090,14640,14640,14640,14640,0
|
|
20230828,165000,241839090,14640,14640,14640,14640,0
|
|
20230828,164900,241839090,14640,14640,14640,14640,0
|
|
20230828,164800,241839090,14640,14640,14640,14640,0
|
|
20230828,164700,241839090,14640,14640,14640,14640,0
|
|
20230828,164600,241839090,14640,14640,14640,14640,0
|
|
20230828,164500,241839090,14640,14640,14640,14640,0
|
|
20230828,164400,241839090,14640,14640,14640,14640,0
|
|
20230828,164300,241839090,14640,14640,14640,14640,0
|
|
20230828,164200,241839090,14640,14640,14640,14640,0
|
|
20230828,164100,241839090,14640,14640,14640,14640,0
|
|
20230828,164000,241839090,14640,14640,14640,14640,0
|
|
20230828,163900,241839090,14640,14640,14640,14640,0
|
|
20230828,163800,241839090,14640,14640,14640,14640,0
|
|
20230828,163700,241839090,14640,14640,14640,14640,0
|
|
20230828,163600,241839090,14640,14640,14640,14640,0
|
|
20230828,163500,241839090,14640,14640,14640,14640,0
|
|
20230828,163400,241839090,14640,14640,14640,14640,0
|
|
20230828,163300,241839090,14640,14640,14640,14640,0
|
|
20230828,163200,241839090,14640,14640,14640,14640,0
|
|
20230828,163100,241839090,14640,14640,14640,14640,0
|
|
20230828,163000,241839090,14640,14640,14640,14640,0
|
|
20230828,162900,241839090,14640,14640,14640,14640,0
|
|
20230828,162800,241839090,14640,14640,14640,14640,0
|
|
20230828,162700,241839090,14640,14640,14640,14640,0
|
|
20230828,162600,241839090,14640,14640,14640,14640,0
|
|
20230828,162500,241839090,14640,14640,14640,14640,178
|
|
20230828,162400,241839090,14640,14640,14640,14640,0
|
|
20230828,162300,241839090,14640,14640,14640,14640,0
|
|
20230828,162200,241839090,14640,14640,14640,14640,0
|
|
20230828,162100,241839090,14640,14640,14640,14640,0
|
|
20230828,162000,241839090,14640,14640,14640,14640,0
|
|
20230828,161900,241839090,14640,14640,14640,14640,0
|
|
20230828,161800,241839090,14640,14640,14640,14640,0
|
|
20230828,161700,241839090,14640,14640,14640,14640,0
|
|
20230828,161600,241839090,14640,14640,14640,14640,0
|
|
20230828,161500,241839090,14640,14640,14640,14640,0
|
|
20230828,161400,241839090,14640,14640,14640,14640,0
|
|
20230828,161300,241839090,14640,14640,14640,14640,0
|
|
20230828,161200,241839090,14640,14640,14640,14640,0
|
|
20230828,161100,241839090,14640,14640,14640,14640,0
|
|
20230828,161000,241839090,14640,14640,14640,14640,0
|
|
20230828,160900,241839090,14640,14640,14640,14640,0
|
|
20230828,160800,241839090,14640,14640,14640,14640,0
|
|
20230828,160700,241839090,14640,14640,14640,14640,0
|
|
20230828,160600,241839090,14640,14640,14640,14640,0
|
|
20230828,160500,241839090,14640,14640,14640,14640,0
|
|
20230828,160400,241839090,14640,14640,14640,14640,0
|
|
20230828,160300,241839090,14640,14640,14640,14640,0
|
|
20230828,160200,241839090,14640,14640,14640,14640,0
|
|
20230828,160100,241839090,14640,14640,14640,14640,0
|
|
20230828,160000,241839090,14640,14640,14640,14640,0
|
|
20230828,155900,241839090,14640,14640,14640,14640,0
|
|
20230828,155800,241839090,14640,14640,14640,14640,0
|
|
20230828,155700,241839090,14640,14640,14640,14640,0
|
|
20230828,155600,241839090,14640,14640,14640,14640,0
|
|
20230828,155500,241839090,14640,14640,14640,14640,178
|
|
20230828,155400,241839090,14640,14640,14640,14640,0
|
|
20230828,155300,241839090,14640,14640,14640,14640,0
|
|
20230828,155200,241839090,14640,14640,14640,14640,0
|
|
20230828,155100,241839090,14640,14640,14640,14640,0
|
|
20230828,155000,241839090,14640,14640,14640,14640,0
|
|
20230828,154900,241839090,14640,14640,14640,14640,0
|
|
20230828,154800,241839090,14640,14640,14640,14640,0
|
|
20230828,154700,241839090,14640,14640,14640,14640,0
|
|
20230828,154600,241839090,14640,14640,14640,14640,0
|
|
20230828,154500,241839090,14640,14640,14640,14640,0
|
|
20230828,154400,241839090,14640,14640,14640,14640,0
|
|
20230828,154300,241839090,14640,14640,14640,14640,0
|
|
20230828,154200,241839090,14640,14640,14640,14640,0
|
|
20230828,154100,241839090,14640,14640,14640,14640,0
|
|
20230828,154000,241839090,14640,14640,14640,14640,0
|
|
20230828,153900,241839090,14640,14640,14640,14640,0
|
|
20230828,153800,241839090,14640,14640,14640,14640,0
|
|
20230828,153700,241839090,14640,14640,14640,14640,0
|
|
20230828,153600,241839090,14640,14640,14640,14640,0
|
|
20230828,153500,241839090,14640,14640,14640,14640,0
|
|
20230828,153400,241839090,14640,14640,14640,14640,0
|
|
20230828,153300,241839090,14640,14640,14640,14640,0
|
|
20230828,153200,241839090,14640,14640,14640,14640,0
|
|
20230828,153100,241839090,14640,14640,14640,14640,0
|
|
20230828,153000,241839090,14640,14640,14640,14640,178
|
|
20230828,152900,239233170,14640,14640,14640,14640,0
|
|
20230828,152800,239233170,14640,14640,14640,14640,0
|
|
20230828,152700,239233170,14640,14640,14640,14640,0
|
|
20230828,152600,239233170,14640,14640,14640,14640,0
|
|
20230828,152500,239233170,14640,14640,14640,14640,0
|
|
20230828,152400,239233170,14640,14640,14640,14640,0
|
|
20230828,152300,239233170,14640,14640,14640,14640,0
|
|
20230828,152200,239233170,14640,14640,14640,14640,0
|
|
20230828,152100,239233170,14640,14640,14640,14640,0
|
|
20230828,152000,239233170,14640,14640,14640,14640,0
|
|
20230828,151900,239233170,14640,14570,14640,14570,12
|
|
20230828,151800,239058260,14580,14580,14580,14580,101
|
|
20230828,151700,237585680,14640,14630,14640,14630,2
|
|
20230828,151600,237556410,14640,14570,14640,14570,20
|
|
20230828,151500,237264100,14620,14620,14620,14620,0
|
|
20230828,151400,237264100,14620,14620,14620,14620,0
|
|
20230828,151300,237264100,14620,14620,14620,14620,2
|
|
20230828,151200,237234860,14620,14550,14620,14550,14
|
|
20230828,151100,237030720,14620,14600,14620,14600,4
|
|
20230828,151000,236972300,14620,14600,14620,14600,10
|
|
20230828,150900,236826280,14620,14600,14620,14600,250
|
|
20230828,150800,233176260,14600,14600,14600,14600,0
|
|
20230828,150700,233176260,14600,14540,14600,14540,2
|
|
20230828,150600,233147120,14600,14600,14600,14600,0
|
|
20230828,150500,233147120,14600,14600,14600,14600,2
|
|
20230828,150400,233117920,14530,14530,14530,14530,2
|
|
20230828,150300,233088860,14600,14600,14600,14600,0
|
|
20230828,150200,233088860,14600,14600,14600,14600,0
|
|
20230828,150100,233088860,14600,14600,14600,14600,1
|
|
20230828,150000,233074260,14520,14530,14530,14520,82
|
|
20230828,145900,231883580,14530,14550,14550,14530,191
|
|
20230828,145800,229107150,14610,14610,14610,14610,1
|
|
20230828,145700,229092540,14600,14600,14600,14600,1
|
|
20230828,145600,229077940,14590,14590,14590,14590,1
|
|
20230828,145500,229063350,14540,14590,14590,14540,602
|
|
20230828,145400,220299050,14590,14590,14590,14590,0
|
|
20230828,145300,220299050,14590,14600,14600,14590,552
|
|
20230828,145200,212242620,14610,14610,14610,14610,54
|
|
20230828,145100,211453680,14610,14610,14610,14600,315
|
|
20230828,145000,206852290,14610,14610,14610,14610,4
|
|
20230828,144900,206793850,14620,14620,14620,14620,1
|
|
20230828,144800,206779230,14610,14610,14610,14610,4
|
|
20230828,144700,206720790,14620,14610,14620,14610,4
|
|
20230828,144600,206662340,14620,14610,14620,14610,4
|
|
20230828,144500,206603890,14620,14630,14630,14620,203
|
|
20230828,144400,203635930,14620,14620,14620,14620,0
|
|
20230828,144300,203635930,14620,14620,14620,14620,23
|
|
20230828,144200,203299670,14630,14630,14630,14630,0
|
|
20230828,144100,203299670,14630,14630,14630,14630,0
|
|
20230828,144000,203299670,14630,14630,14630,14630,0
|
|
20230828,143900,203299670,14630,14630,14630,14630,1
|
|
20230828,143800,203285040,14620,14620,14620,14620,0
|
|
20230828,143700,203285040,14620,14620,14620,14620,3
|
|
20230828,143600,203241180,14640,14640,14640,14640,0
|
|
20230828,143500,203241180,14640,14640,14640,14640,0
|
|
20230828,143400,203241180,14640,14640,14640,14640,0
|
|
20230828,143300,203241180,14640,14620,14640,14620,3
|
|
20230828,143200,203197300,14640,14640,14640,14640,0
|
|
20230828,143100,203197300,14640,14640,14640,14640,1
|
|
20230828,143000,203182660,14620,14640,14640,14620,5
|
|
20230828,142900,203109500,14620,14640,14640,14620,72
|
|
20230828,142800,202055660,14640,14640,14640,14640,15
|
|
20230828,142700,201836060,14640,14640,14640,14640,0
|
|
20230828,142600,201836060,14640,14620,14640,14620,3
|
|
20230828,142500,201792180,14640,14620,14640,14620,20
|
|
20230828,142400,201499760,14640,14640,14640,14640,0
|
|
20230828,142300,201499760,14640,14640,14640,14640,0
|
|
20230828,142200,201499760,14640,14640,14640,14640,1
|
|
20230828,142100,201485120,14630,14630,14630,14630,2
|
|
20230828,142000,201455860,14630,14630,14630,14630,96
|
|
20230828,141900,200051380,14630,14640,14640,14630,310
|
|
20230828,141800,195513960,14670,14670,14670,14670,0
|
|
20230828,141700,195513960,14670,14670,14670,14670,0
|
|
20230828,141600,195513960,14670,14670,14670,14670,0
|
|
20230828,141500,195513960,14670,14670,14670,14670,1
|
|
20230828,141400,195499290,14640,14640,14640,14640,24
|
|
20230828,141300,195147930,14670,14670,14670,14670,1
|
|
20230828,141200,195133260,14640,14640,14640,14640,4
|
|
20230828,141100,195074700,14640,14670,14670,14640,3
|
|
20230828,141000,195030750,14640,14680,14680,14640,2
|
|
20230828,140900,195001430,14640,14640,14640,14640,0
|
|
20230828,140800,195001430,14640,14640,14640,14640,1
|
|
20230828,140700,194986790,14700,14700,14700,14700,0
|
|
20230828,140600,194986790,14700,14700,14700,14700,0
|
|
20230828,140500,194986790,14700,14700,14700,14700,0
|
|
20230828,140400,194986790,14700,14700,14700,14700,0
|
|
20230828,140300,194986790,14700,14700,14700,14700,0
|
|
20230828,140200,194986790,14700,14700,14700,14700,0
|
|
20230828,140100,194986790,14700,14700,14700,14700,0
|
|
20230828,140000,194986790,14700,14700,14700,14700,0
|
|
20230828,135900,194986790,14700,14700,14700,14700,0
|
|
20230828,135800,194986790,14700,14700,14700,14700,0
|
|
20230828,135700,194986790,14700,14700,14700,14700,0
|
|
20230828,135600,194986790,14700,14700,14700,14700,0
|
|
20230828,135500,194986790,14700,14700,14700,14700,1
|
|
20230828,135400,194972090,14670,14670,14670,14670,0
|
|
20230828,135300,194972090,14670,14680,14680,14670,705
|
|
20230828,135200,184629730,14680,14700,14700,14680,102
|
|
20230828,135100,183132330,14700,14700,14700,14700,0
|
|
20230828,135000,183132330,14700,14690,14700,14690,94
|
|
20230828,134900,181751460,14690,14650,14690,14650,300
|
|
20230828,134800,177352440,14670,14670,14670,14670,0
|
|
20230828,134700,177352440,14670,14670,14670,14670,0
|
|
20230828,134600,177352440,14670,14670,14670,14670,0
|
|
20230828,134500,177352440,14670,14670,14670,14670,0
|
|
20230828,134400,177352440,14670,14670,14670,14670,0
|
|
20230828,134300,177352440,14670,14670,14670,14670,1
|
|
20230828,134200,177337770,14620,14620,14620,14620,1
|
|
20230828,134100,177323150,14690,14690,14690,14690,1
|
|
20230828,134000,177308460,14620,14620,14620,14620,1
|
|
20230828,133900,177293840,14690,14690,14690,14690,0
|
|
20230828,133800,177293840,14690,14690,14690,14690,0
|
|
20230828,133700,177293840,14690,14670,14690,14670,24
|
|
20230828,133600,176941740,14690,14690,14690,14690,1
|
|
20230828,133500,176927050,14670,14670,14670,14670,200
|
|
20230828,133400,173993050,14670,14670,14670,14670,0
|
|
20230828,133300,173993050,14670,14670,14670,14670,0
|
|
20230828,133200,173993050,14670,14670,14670,14670,0
|
|
20230828,133100,173993050,14670,14660,14670,14660,2
|
|
20230828,133000,173963720,14620,14620,14620,14620,2
|
|
20230828,132900,173934480,14670,14670,14670,14670,0
|
|
20230828,132800,173934480,14670,14650,14670,14650,142
|
|
20230828,132700,171853750,14660,14660,14660,14660,0
|
|
20230828,132600,171853750,14660,14660,14660,14660,0
|
|
20230828,132500,171853750,14660,14660,14660,14660,0
|
|
20230828,132400,171853750,14660,14660,14660,14660,0
|
|
20230828,132300,171853750,14660,14660,14660,14660,0
|
|
20230828,132200,171853750,14660,14660,14660,14660,0
|
|
20230828,132100,171853750,14660,14660,14660,14660,0
|
|
20230828,132000,171853750,14660,14660,14660,14660,0
|
|
20230828,131900,171853750,14660,14660,14660,14660,0
|
|
20230828,131800,171853750,14660,14660,14660,14660,0
|
|
20230828,131700,171853750,14660,14660,14660,14660,0
|
|
20230828,131600,171853750,14660,14660,14660,14660,1
|
|
20230828,131500,171839090,14620,14640,14640,14620,271
|
|
20230828,131400,167873870,14640,14640,14640,14640,0
|
|
20230828,131300,167873870,14640,14640,14640,14640,0
|
|
20230828,131200,167873870,14640,14640,14640,14640,43
|
|
20230828,131100,167244350,14660,14660,14660,14660,0
|
|
20230828,131000,167244350,14660,14660,14660,14660,0
|
|
20230828,130900,167244350,14660,14660,14660,14660,1
|
|
20230828,130800,167229690,14640,14640,14640,14640,0
|
|
20230828,130700,167229690,14640,14640,14640,14640,6
|
|
20230828,130600,167141850,14670,14670,14670,14670,0
|
|
20230828,130500,167141850,14670,14670,14670,14670,0
|
|
20230828,130400,167141850,14670,14670,14670,14670,0
|
|
20230828,130300,167141850,14670,14670,14670,14670,1
|
|
20230828,130200,167127180,14660,14660,14660,14660,0
|
|
20230828,130100,167127180,14660,14660,14660,14660,0
|
|
20230828,130000,167127180,14660,14660,14660,14660,4
|
|
20230828,125900,167068540,14660,14660,14660,14660,3
|
|
20230828,125800,167024560,14670,14670,14670,14670,0
|
|
20230828,125700,167024560,14670,14690,14690,14670,475
|
|
20230828,125600,160055270,14690,14690,14690,14690,0
|
|
20230828,125500,160055270,14690,14690,14690,14690,3
|
|
20230828,125400,160011200,14690,14690,14690,14690,3
|
|
20230828,125300,159967130,14700,14700,14700,14700,0
|
|
20230828,125200,159967130,14700,14690,14700,14690,62
|
|
20230828,125100,159055760,14700,14690,14700,14690,58
|
|
20230828,125000,158203680,14690,14690,14690,14690,0
|
|
20230828,124900,158203680,14690,14690,14690,14690,18
|
|
20230828,124800,157939260,14680,14660,14680,14660,288
|
|
20230828,124700,153712710,14670,14670,14670,14670,0
|
|
20230828,124600,153712710,14670,14670,14670,14670,13
|
|
20230828,124500,153522000,14670,14660,14670,14660,6
|
|
20230828,124400,153434010,14660,14660,14660,14660,3
|
|
20230828,124300,153390030,14660,14660,14660,14660,3
|
|
20230828,124200,153346050,14660,14670,14670,14660,171
|
|
20230828,124100,150837510,14670,14670,14670,14670,1
|
|
20230828,124000,150822840,14670,14650,14670,14650,16
|
|
20230828,123900,150588240,14650,14650,14650,14650,23
|
|
20230828,123800,150251290,14670,14650,14670,14650,119
|
|
20230828,123700,148506820,14650,14640,14650,14640,180
|
|
20230828,123600,145870150,14650,14640,14650,14640,4
|
|
20230828,123500,145811580,14640,14640,14640,14640,3
|
|
20230828,123400,145767660,14640,14640,14640,14640,129
|
|
20230828,123300,143879100,14640,14650,14650,14640,24
|
|
20230828,123200,143527530,14640,14640,14640,14640,0
|
|
20230828,123100,143527530,14640,14640,14640,14640,3
|
|
20230828,123000,143483610,14650,14650,14650,14650,0
|
|
20230828,122900,143483610,14650,14640,14650,14640,4
|
|
20230828,122800,143425040,14650,14650,14650,14650,0
|
|
20230828,122700,143425040,14650,14650,14650,14650,0
|
|
20230828,122600,143425040,14650,14650,14650,14650,1
|
|
20230828,122500,143410390,14640,14640,14640,14640,3
|
|
20230828,122400,143366470,14650,14640,14650,14640,13
|
|
20230828,122300,143176050,14650,14640,14650,14640,45
|
|
20230828,122200,142517230,14620,14620,14620,14620,0
|
|
20230828,122100,142517230,14620,14620,14620,14620,0
|
|
20230828,122000,142517230,14620,14620,14620,14620,4
|
|
20230828,121900,142458750,14610,14610,14610,14610,0
|
|
20230828,121800,142458750,14610,14610,14610,14610,0
|
|
20230828,121700,142458750,14610,14610,14610,14610,0
|
|
20230828,121600,142458750,14610,14610,14610,14610,0
|
|
20230828,121500,142458750,14610,14610,14610,14610,0
|
|
20230828,121400,142458750,14610,14610,14610,14610,20
|
|
20230828,121300,142166550,14610,14610,14610,14610,0
|
|
20230828,121200,142166550,14610,14610,14610,14610,0
|
|
20230828,121100,142166550,14610,14610,14610,14610,0
|
|
20230828,121000,142166550,14610,14610,14610,14610,42
|
|
20230828,120900,141552930,14610,14610,14610,14610,0
|
|
20230828,120800,141552930,14610,14610,14610,14610,0
|
|
20230828,120700,141552930,14610,14610,14610,14610,0
|
|
20230828,120600,141552930,14610,14610,14610,14610,24
|
|
20230828,120500,141202290,14610,14610,14610,14610,0
|
|
20230828,120400,141202290,14610,14610,14610,14610,0
|
|
20230828,120300,141202290,14610,14610,14610,14610,0
|
|
20230828,120200,141202290,14610,14610,14610,14610,0
|
|
20230828,120100,141202290,14610,14610,14610,14610,0
|
|
20230828,120000,141202290,14610,14610,14610,14610,65
|
|
20230828,115900,140252640,14610,14610,14610,14610,2
|
|
20230828,115800,140223420,14610,14620,14620,14610,291
|
|
20230828,115700,135971230,14640,14640,14640,14640,1
|
|
20230828,115600,135956590,14640,14640,14640,14640,0
|
|
20230828,115500,135956590,14640,14640,14640,14640,0
|
|
20230828,115400,135956590,14640,14640,14640,14640,0
|
|
20230828,115300,135956590,14640,14640,14640,14640,0
|
|
20230828,115200,135956590,14640,14640,14640,14640,0
|
|
20230828,115100,135956590,14640,14640,14640,14640,0
|
|
20230828,115000,135956590,14640,14640,14640,14640,0
|
|
20230828,114900,135956590,14640,14640,14640,14640,0
|
|
20230828,114800,135956590,14640,14640,14640,14640,0
|
|
20230828,114700,135956590,14640,14640,14640,14640,0
|
|
20230828,114600,135956590,14640,14640,14640,14640,0
|
|
20230828,114500,135956590,14640,14640,14640,14640,0
|
|
20230828,114400,135956590,14640,14640,14640,14640,0
|
|
20230828,114300,135956590,14640,14640,14640,14640,0
|
|
20230828,114200,135956590,14640,14640,14640,14640,0
|
|
20230828,114100,135956590,14640,14640,14640,14640,1
|
|
20230828,114000,135941950,14620,14620,14620,14620,20
|
|
20230828,113900,135649550,14640,14620,14640,14620,51
|
|
20230828,113800,134903910,14640,14640,14640,14640,0
|
|
20230828,113700,134903910,14640,14640,14640,14640,0
|
|
20230828,113600,134903910,14640,14640,14640,14640,0
|
|
20230828,113500,134903910,14640,14640,14640,14640,1
|
|
20230828,113400,134889270,14610,14610,14610,14610,20
|
|
20230828,113300,134597070,14610,14610,14610,14610,10
|
|
20230828,113200,134450970,14640,14640,14640,14640,22
|
|
20230828,113100,134128890,14640,14640,14640,14640,0
|
|
20230828,113000,134128890,14640,14640,14640,14640,0
|
|
20230828,112900,134128890,14640,14640,14640,14640,0
|
|
20230828,112800,134128890,14640,14640,14640,14640,0
|
|
20230828,112700,134128890,14640,14640,14640,14640,0
|
|
20230828,112600,134128890,14640,14640,14640,14640,0
|
|
20230828,112500,134128890,14640,14640,14640,14640,0
|
|
20230828,112400,134128890,14640,14640,14640,14640,0
|
|
20230828,112300,134128890,14640,14610,14640,14610,49
|
|
20230828,112200,133412970,14610,14610,14610,14610,8
|
|
20230828,112100,133296090,14650,14650,14650,14650,35
|
|
20230828,112000,132783340,14650,14650,14650,14650,0
|
|
20230828,111900,132783340,14650,14650,14650,14650,0
|
|
20230828,111800,132783340,14650,14650,14650,14650,0
|
|
20230828,111700,132783340,14650,14650,14650,14650,0
|
|
20230828,111600,132783340,14650,14650,14650,14650,4
|
|
20230828,111500,132724740,14650,14650,14650,14650,0
|
|
20230828,111400,132724740,14650,14650,14650,14650,1
|
|
20230828,111300,132710090,14610,14610,14610,14610,2
|
|
20230828,111200,132680870,14650,14650,14650,14650,0
|
|
20230828,111100,132680870,14650,14650,14650,14650,0
|
|
20230828,111000,132680870,14650,14650,14650,14650,0
|
|
20230828,110900,132680870,14650,14650,14650,14650,0
|
|
20230828,110800,132680870,14650,14650,14650,14650,0
|
|
20230828,110700,132680870,14650,14650,14650,14650,0
|
|
20230828,110600,132680870,14650,14650,14650,14650,0
|
|
20230828,110500,132680870,14650,14650,14650,14650,0
|
|
20230828,110400,132680870,14650,14640,14650,14640,3
|
|
20230828,110300,132636940,14600,14600,14600,14600,0
|
|
20230828,110200,132636940,14600,14600,14600,14600,100
|
|
20230828,110100,131176940,14640,14640,14640,14640,1
|
|
20230828,110000,131162300,14600,14600,14600,14600,0
|
|
20230828,105900,131162300,14600,14630,14630,14600,74
|
|
20230828,105800,130081200,14640,14640,14640,14640,0
|
|
20230828,105700,130081200,14640,14640,14640,14640,6
|
|
20230828,105600,129993360,14640,14640,14640,14640,2
|
|
20230828,105500,129964080,14610,14610,14610,14610,120
|
|
20230828,105400,128210880,14610,14610,14610,14610,34
|
|
20230828,105300,127714140,14640,14640,14640,14640,0
|
|
20230828,105200,127714140,14640,14640,14640,14640,0
|
|
20230828,105100,127714140,14640,14640,14640,14640,0
|
|
20230828,105000,127714140,14640,14640,14640,14640,1
|
|
20230828,104900,127699500,14630,14630,14630,14630,371
|
|
20230828,104800,122271770,14640,14640,14640,14640,0
|
|
20230828,104700,122271770,14640,14630,14640,14630,64
|
|
20230828,104600,121335080,14640,14640,14640,14640,0
|
|
20230828,104500,121335080,14640,14640,14640,14640,0
|
|
20230828,104400,121335080,14640,14640,14640,14640,95
|
|
20230828,104300,119944280,14640,14640,14640,14640,5
|
|
20230828,104200,119871080,14640,14640,14640,14640,0
|
|
20230828,104100,119871080,14640,14640,14640,14640,0
|
|
20230828,104000,119871080,14640,14640,14640,14640,1
|
|
20230828,103900,119856440,14640,14640,14640,14640,0
|
|
20230828,103800,119856440,14640,14640,14640,14640,5
|
|
20230828,103700,119783240,14650,14650,14650,14650,0
|
|
20230828,103600,119783240,14650,14650,14650,14650,0
|
|
20230828,103500,119783240,14650,14650,14650,14640,7
|
|
20230828,103400,119680740,14710,14710,14710,14710,0
|
|
20230828,103300,119680740,14710,14710,14710,14710,0
|
|
20230828,103200,119680740,14710,14710,14710,14710,10
|
|
20230828,103100,119533640,14720,14720,14720,14720,0
|
|
20230828,103000,119533640,14720,14720,14720,14720,0
|
|
20230828,102900,119533640,14720,14720,14720,14720,0
|
|
20230828,102800,119533640,14720,14720,14720,14720,0
|
|
20230828,102700,119533640,14720,14720,14720,14720,1
|
|
20230828,102600,119518920,14700,14700,14700,14700,0
|
|
20230828,102500,119518920,14700,14680,14700,14680,368
|
|
20230828,102400,114110280,14680,14680,14680,14680,0
|
|
20230828,102300,114110280,14680,14680,14680,14680,0
|
|
20230828,102200,114110280,14680,14680,14680,14680,0
|
|
20230828,102100,114110280,14680,14680,14680,14680,1
|
|
20230828,102000,114095600,14630,14630,14630,14630,483
|
|
20230828,101900,107029310,14620,14620,14620,14620,0
|
|
20230828,101800,107029310,14620,14620,14620,14620,6
|
|
20230828,101700,106941590,14620,14640,14640,14620,365
|
|
20230828,101600,101602890,14680,14680,14680,14680,0
|
|
20230828,101500,101602890,14680,14680,14680,14680,0
|
|
20230828,101400,101602890,14680,14680,14680,14680,0
|
|
20230828,101300,101602890,14680,14680,14680,14680,1
|
|
20230828,101200,101588210,14640,14640,14640,14640,76
|
|
20230828,101100,100475570,14640,14640,14640,14640,0
|
|
20230828,101000,100475570,14640,14640,14640,14640,0
|
|
20230828,100900,100475570,14640,14640,14640,14640,0
|
|
20230828,100800,100475570,14640,14640,14640,14640,0
|
|
20230828,100700,100475570,14640,14640,14640,14640,0
|
|
20230828,100600,100475570,14640,14640,14640,14640,0
|
|
20230828,100500,100475570,14640,14640,14640,14640,1
|
|
20230828,100400,100460930,14630,14630,14630,14630,0
|
|
20230828,100300,100460930,14630,14630,14630,14630,1
|
|
20230828,100200,100446300,14620,14620,14620,14620,20
|
|
20230828,100100,100153900,14620,14630,14630,14620,19
|
|
20230828,100000,99876110,14650,14650,14650,14650,1
|
|
20230828,095900,99861460,14620,14620,14620,14620,14
|
|
20230828,095800,99656780,14620,14620,14620,14620,0
|
|
20230828,095700,99656780,14620,14620,14620,14620,0
|
|
20230828,095600,99656780,14620,14620,14620,14620,0
|
|
20230828,095500,99656780,14620,14620,14620,14620,6
|
|
20230828,095400,99569060,14650,14650,14650,14650,0
|
|
20230828,095300,99569060,14650,14650,14650,14650,0
|
|
20230828,095200,99569060,14650,14650,14650,14650,1
|
|
20230828,095100,99554410,14620,14620,14620,14620,0
|
|
20230828,095000,99554410,14620,14620,14620,14620,0
|
|
20230828,094900,99554410,14620,14620,14620,14620,0
|
|
20230828,094800,99554410,14620,14620,14620,14620,0
|
|
20230828,094700,99554410,14620,14620,14620,14620,0
|
|
20230828,094600,99554410,14620,14620,14620,14620,0
|
|
20230828,094500,99554410,14620,14650,14650,14620,814
|
|
20230828,094400,87644760,14650,14660,14660,14650,205
|
|
20230828,094300,84640480,14670,14670,14670,14670,0
|
|
20230828,094200,84640480,14670,14670,14670,14670,22
|
|
20230828,094100,84317740,14670,14670,14670,14670,0
|
|
20230828,094000,84317740,14670,14670,14670,14670,0
|
|
20230828,093900,84317740,14670,14670,14670,14670,100
|
|
20230828,093800,82850740,14670,14670,14670,14670,47
|
|
20230828,093700,82161250,14670,14670,14670,14670,0
|
|
20230828,093600,82161250,14670,14670,14670,14670,0
|
|
20230828,093500,82161250,14670,14670,14670,14670,21
|
|
20230828,093400,81853180,14670,14670,14670,14670,90
|
|
20230828,093300,80532880,14670,14670,14670,14670,116
|
|
20230828,093200,78831160,14750,14750,14750,14750,0
|
|
20230828,093100,78831160,14750,14750,14750,14750,0
|
|
20230828,093000,78831160,14750,14670,14750,14670,72
|
|
20230828,092900,77769610,14670,14670,14670,14670,327
|
|
20230828,092800,72972520,14670,14670,14670,14670,134
|
|
20230828,092700,71006740,14670,14670,14670,14670,0
|
|
20230828,092600,71006740,14670,14670,14670,14670,57
|
|
20230828,092500,70170550,14660,14660,14660,14660,0
|
|
20230828,092400,70170550,14660,14660,14660,14660,0
|
|
20230828,092300,70170550,14660,14660,14660,14660,22
|
|
20230828,092200,69848030,14660,14660,14660,14660,36
|
|
20230828,092100,69320270,14750,14750,14750,14750,0
|
|
20230828,092000,69320270,14750,14750,14750,14750,0
|
|
20230828,091900,69320270,14750,14750,14750,14750,0
|
|
20230828,091800,69320270,14750,14750,14750,14750,3
|
|
20230828,091700,69276020,14640,14650,14650,14640,100
|
|
20230828,091600,67811940,14780,14610,14780,14610,124
|
|
20230828,091500,65991130,14630,14630,14630,14630,1454
|
|
20230828,091400,44719110,14610,14620,14630,14610,208
|
|
20230828,091300,41676480,14620,14620,14620,14620,10
|
|
20230828,091200,41530280,14610,14630,14630,14610,222
|
|
20230828,091100,38286800,14630,14630,14630,14630,147
|
|
20230828,091000,36136190,14640,14640,14640,14640,300
|
|
20230828,090900,31744190,14650,14650,14650,14650,771
|
|
20230828,090800,20449040,14660,14660,14660,14660,15
|
|
20230828,090700,20229140,14670,14670,14670,14670,50
|
|
20230828,090600,19495640,14690,14700,14700,14690,305
|
|
20230828,090500,15012190,14650,14650,14650,14650,0
|
|
20230828,090400,15012190,14650,14650,14700,14650,182
|
|
20230828,090300,12344090,14650,14650,14650,14650,1
|
|
20230828,090200,12329440,14650,14650,14650,14650,10
|
|
20230828,090100,12182940,14630,14650,14650,14600,637
|
|
20230828,090000,2864210,14640,14800,14800,14640,195
|