696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,203300,267921830,14680,14680,14680,14680,480
|
|
20230830,203200,267921830,14680,14680,14680,14680,0
|
|
20230830,203100,267921830,14680,14680,14680,14680,0
|
|
20230830,203000,267921830,14680,14680,14680,14680,0
|
|
20230830,202900,267921830,14680,14680,14680,14680,0
|
|
20230830,202800,267921830,14680,14680,14680,14680,0
|
|
20230830,202700,267921830,14680,14680,14680,14680,0
|
|
20230830,202600,267921830,14680,14680,14680,14680,0
|
|
20230830,202500,267921830,14680,14680,14680,14680,0
|
|
20230830,202400,267921830,14680,14680,14680,14680,0
|
|
20230830,202300,267921830,14680,14680,14680,14680,0
|
|
20230830,202200,267921830,14680,14680,14680,14680,0
|
|
20230830,202100,267921830,14680,14680,14680,14680,0
|
|
20230830,202000,267921830,14680,14680,14680,14680,0
|
|
20230830,201900,267921830,14680,14680,14680,14680,0
|
|
20230830,201800,267921830,14680,14680,14680,14680,0
|
|
20230830,201700,267921830,14680,14680,14680,14680,0
|
|
20230830,201600,267921830,14680,14680,14680,14680,0
|
|
20230830,201500,267921830,14680,14680,14680,14680,0
|
|
20230830,201400,267921830,14680,14680,14680,14680,0
|
|
20230830,201300,267921830,14680,14680,14680,14680,0
|
|
20230830,201200,267921830,14680,14680,14680,14680,0
|
|
20230830,201100,267921830,14680,14680,14680,14680,0
|
|
20230830,201000,267921830,14680,14680,14680,14680,0
|
|
20230830,200900,267921830,14680,14680,14680,14680,0
|
|
20230830,200800,267921830,14680,14680,14680,14680,0
|
|
20230830,200700,267921830,14680,14680,14680,14680,0
|
|
20230830,200600,267921830,14680,14680,14680,14680,0
|
|
20230830,200500,267921830,14680,14680,14680,14680,0
|
|
20230830,200400,267921830,14680,14680,14680,14680,0
|
|
20230830,200300,267921830,14680,14680,14680,14680,480
|
|
20230830,200200,267921830,14680,14680,14680,14680,0
|
|
20230830,200100,267921830,14680,14680,14680,14680,0
|
|
20230830,200000,267921830,14680,14680,14680,14680,0
|
|
20230830,195900,267921830,14680,14680,14680,14680,0
|
|
20230830,195800,267921830,14680,14680,14680,14680,0
|
|
20230830,195700,267921830,14680,14680,14680,14680,0
|
|
20230830,195600,267921830,14680,14680,14680,14680,0
|
|
20230830,195500,267921830,14680,14680,14680,14680,0
|
|
20230830,195400,267921830,14680,14680,14680,14680,0
|
|
20230830,195300,267921830,14680,14680,14680,14680,0
|
|
20230830,195200,267921830,14680,14680,14680,14680,0
|
|
20230830,195100,267921830,14680,14680,14680,14680,0
|
|
20230830,195000,267921830,14680,14680,14680,14680,0
|
|
20230830,194900,267921830,14680,14680,14680,14680,0
|
|
20230830,194800,267921830,14680,14680,14680,14680,0
|
|
20230830,194700,267921830,14680,14680,14680,14680,0
|
|
20230830,194600,267921830,14680,14680,14680,14680,0
|
|
20230830,194500,267921830,14680,14680,14680,14680,0
|
|
20230830,194400,267921830,14680,14680,14680,14680,0
|
|
20230830,194300,267921830,14680,14680,14680,14680,0
|
|
20230830,194200,267921830,14680,14680,14680,14680,0
|
|
20230830,194100,267921830,14680,14680,14680,14680,0
|
|
20230830,194000,267921830,14680,14680,14680,14680,0
|
|
20230830,193900,267921830,14680,14680,14680,14680,0
|
|
20230830,193800,267921830,14680,14680,14680,14680,0
|
|
20230830,193700,267921830,14680,14680,14680,14680,0
|
|
20230830,193600,267921830,14680,14680,14680,14680,0
|
|
20230830,193500,267921830,14680,14680,14680,14680,0
|
|
20230830,193400,267921830,14680,14680,14680,14680,0
|
|
20230830,193300,267921830,14680,14680,14680,14680,480
|
|
20230830,193200,267921830,14680,14680,14680,14680,0
|
|
20230830,193100,267921830,14680,14680,14680,14680,0
|
|
20230830,193000,267921830,14680,14680,14680,14680,0
|
|
20230830,192900,267921830,14680,14680,14680,14680,0
|
|
20230830,192800,267921830,14680,14680,14680,14680,0
|
|
20230830,192700,267921830,14680,14680,14680,14680,0
|
|
20230830,192600,267921830,14680,14680,14680,14680,0
|
|
20230830,192500,267921830,14680,14680,14680,14680,0
|
|
20230830,192400,267921830,14680,14680,14680,14680,0
|
|
20230830,192300,267921830,14680,14680,14680,14680,0
|
|
20230830,192200,267921830,14680,14680,14680,14680,0
|
|
20230830,192100,267921830,14680,14680,14680,14680,0
|
|
20230830,192000,267921830,14680,14680,14680,14680,0
|
|
20230830,191900,267921830,14680,14680,14680,14680,0
|
|
20230830,191800,267921830,14680,14680,14680,14680,0
|
|
20230830,191700,267921830,14680,14680,14680,14680,0
|
|
20230830,191600,267921830,14680,14680,14680,14680,0
|
|
20230830,191500,267921830,14680,14680,14680,14680,0
|
|
20230830,191400,267921830,14680,14680,14680,14680,0
|
|
20230830,191300,267921830,14680,14680,14680,14680,0
|
|
20230830,191200,267921830,14680,14680,14680,14680,0
|
|
20230830,191100,267921830,14680,14680,14680,14680,0
|
|
20230830,191000,267921830,14680,14680,14680,14680,0
|
|
20230830,190900,267921830,14680,14680,14680,14680,0
|
|
20230830,190800,267921830,14680,14680,14680,14680,0
|
|
20230830,190700,267921830,14680,14680,14680,14680,0
|
|
20230830,190600,267921830,14680,14680,14680,14680,0
|
|
20230830,190500,267921830,14680,14680,14680,14680,0
|
|
20230830,190400,267921830,14680,14680,14680,14680,0
|
|
20230830,190300,267921830,14680,14680,14680,14680,480
|
|
20230830,190200,267921830,14680,14680,14680,14680,0
|
|
20230830,190100,267921830,14680,14680,14680,14680,0
|
|
20230830,190000,267921830,14680,14680,14680,14680,0
|
|
20230830,185900,267921830,14680,14680,14680,14680,0
|
|
20230830,185800,267921830,14680,14680,14680,14680,0
|
|
20230830,185700,267921830,14680,14680,14680,14680,0
|
|
20230830,185600,267921830,14680,14680,14680,14680,0
|
|
20230830,185500,267921830,14680,14680,14680,14680,0
|
|
20230830,185400,267921830,14680,14680,14680,14680,0
|
|
20230830,185300,267921830,14680,14680,14680,14680,0
|
|
20230830,185200,267921830,14680,14680,14680,14680,0
|
|
20230830,185100,267921830,14680,14680,14680,14680,0
|
|
20230830,185000,267921830,14680,14680,14680,14680,0
|
|
20230830,184900,267921830,14680,14680,14680,14680,0
|
|
20230830,184800,267921830,14680,14680,14680,14680,0
|
|
20230830,184700,267921830,14680,14680,14680,14680,0
|
|
20230830,184600,267921830,14680,14680,14680,14680,0
|
|
20230830,184500,267921830,14680,14680,14680,14680,0
|
|
20230830,184400,267921830,14680,14680,14680,14680,0
|
|
20230830,184300,267921830,14680,14680,14680,14680,0
|
|
20230830,184200,267921830,14680,14680,14680,14680,0
|
|
20230830,184100,267921830,14680,14680,14680,14680,0
|
|
20230830,184000,267921830,14680,14680,14680,14680,0
|
|
20230830,183900,267921830,14680,14680,14680,14680,0
|
|
20230830,183800,267921830,14680,14680,14680,14680,0
|
|
20230830,183700,267921830,14680,14680,14680,14680,0
|
|
20230830,183600,267921830,14680,14680,14680,14680,0
|
|
20230830,183500,267921830,14680,14680,14680,14680,0
|
|
20230830,183400,267921830,14680,14680,14680,14680,0
|
|
20230830,183300,267921830,14680,14680,14680,14680,480
|
|
20230830,183200,267921830,14680,14680,14680,14680,0
|
|
20230830,183100,267921830,14680,14680,14680,14680,0
|
|
20230830,183000,267921830,14680,14680,14680,14680,0
|
|
20230830,182900,267921830,14680,14680,14680,14680,0
|
|
20230830,182800,267921830,14680,14680,14680,14680,0
|
|
20230830,182700,267921830,14680,14680,14680,14680,0
|
|
20230830,182600,267921830,14680,14680,14680,14680,0
|
|
20230830,182500,267921830,14680,14680,14680,14680,0
|
|
20230830,182400,267921830,14680,14680,14680,14680,0
|
|
20230830,182300,267921830,14680,14680,14680,14680,0
|
|
20230830,182200,267921830,14680,14680,14680,14680,0
|
|
20230830,182100,267921830,14680,14680,14680,14680,0
|
|
20230830,182000,267921830,14680,14680,14680,14680,0
|
|
20230830,181900,267921830,14680,14680,14680,14680,0
|
|
20230830,181800,267921830,14680,14680,14680,14680,0
|
|
20230830,181700,267921830,14680,14680,14680,14680,0
|
|
20230830,181600,267921830,14680,14680,14680,14680,0
|
|
20230830,181500,267921830,14680,14680,14680,14680,0
|
|
20230830,181400,267921830,14680,14680,14680,14680,0
|
|
20230830,181300,267921830,14680,14680,14680,14680,0
|
|
20230830,181200,267921830,14680,14680,14680,14680,0
|
|
20230830,181100,267921830,14680,14680,14680,14680,0
|
|
20230830,181000,267921830,14680,14680,14680,14680,0
|
|
20230830,180900,267921830,14680,14680,14680,14680,0
|
|
20230830,180800,267921830,14680,14680,14680,14680,0
|
|
20230830,180700,267921830,14680,14680,14680,14680,0
|
|
20230830,180600,267921830,14680,14680,14680,14680,0
|
|
20230830,180500,267921830,14680,14680,14680,14680,0
|
|
20230830,180400,267921830,14680,14680,14680,14680,0
|
|
20230830,180300,267921830,14680,14680,14680,14680,480
|
|
20230830,180200,267921830,14680,14680,14680,14680,0
|
|
20230830,180100,267921830,14680,14680,14680,14680,0
|
|
20230830,180000,267921830,14680,14680,14680,14680,0
|
|
20230830,175900,267921830,14680,14680,14680,14680,0
|
|
20230830,175800,267921830,14680,14680,14680,14680,0
|
|
20230830,175700,267921830,14680,14680,14680,14680,0
|
|
20230830,175600,267921830,14680,14680,14680,14680,0
|
|
20230830,175500,267921830,14680,14680,14680,14680,0
|
|
20230830,175400,267921830,14680,14680,14680,14680,0
|
|
20230830,175300,267921830,14680,14680,14680,14680,0
|
|
20230830,175200,267921830,14680,14680,14680,14680,0
|
|
20230830,175100,267921830,14680,14680,14680,14680,0
|
|
20230830,175000,267921830,14680,14680,14680,14680,0
|
|
20230830,174900,267921830,14680,14680,14680,14680,0
|
|
20230830,174800,267921830,14680,14680,14680,14680,0
|
|
20230830,174700,267921830,14680,14680,14680,14680,0
|
|
20230830,174600,267921830,14680,14680,14680,14680,0
|
|
20230830,174500,267921830,14680,14680,14680,14680,0
|
|
20230830,174400,267921830,14680,14680,14680,14680,0
|
|
20230830,174300,267921830,14680,14680,14680,14680,0
|
|
20230830,174200,267921830,14680,14680,14680,14680,0
|
|
20230830,174100,267921830,14680,14680,14680,14680,0
|
|
20230830,174000,267921830,14680,14680,14680,14680,0
|
|
20230830,173900,267921830,14680,14680,14680,14680,0
|
|
20230830,173800,267921830,14680,14680,14680,14680,0
|
|
20230830,173700,267921830,14680,14680,14680,14680,0
|
|
20230830,173600,267921830,14680,14680,14680,14680,0
|
|
20230830,173500,267921830,14680,14680,14680,14680,0
|
|
20230830,173400,267921830,14680,14680,14680,14680,0
|
|
20230830,173300,267921830,14680,14680,14680,14680,480
|
|
20230830,173200,267921830,14680,14680,14680,14680,0
|
|
20230830,173100,267921830,14680,14680,14680,14680,0
|
|
20230830,173000,267921830,14680,14680,14680,14680,0
|
|
20230830,172900,267921830,14680,14680,14680,14680,0
|
|
20230830,172800,267921830,14680,14680,14680,14680,0
|
|
20230830,172700,267921830,14680,14680,14680,14680,0
|
|
20230830,172600,267921830,14680,14680,14680,14680,0
|
|
20230830,172500,267921830,14680,14680,14680,14680,0
|
|
20230830,172400,267921830,14680,14680,14680,14680,0
|
|
20230830,172300,267921830,14680,14680,14680,14680,0
|
|
20230830,172200,267921830,14680,14680,14680,14680,0
|
|
20230830,172100,267921830,14680,14680,14680,14680,0
|
|
20230830,172000,267921830,14680,14680,14680,14680,0
|
|
20230830,171900,267921830,14680,14680,14680,14680,0
|
|
20230830,171800,267921830,14680,14680,14680,14680,0
|
|
20230830,171700,267921830,14680,14680,14680,14680,0
|
|
20230830,171600,267921830,14680,14680,14680,14680,0
|
|
20230830,171500,267921830,14680,14680,14680,14680,0
|
|
20230830,171400,267921830,14680,14680,14680,14680,0
|
|
20230830,171300,267921830,14680,14680,14680,14680,0
|
|
20230830,171200,267921830,14680,14680,14680,14680,0
|
|
20230830,171100,267921830,14680,14680,14680,14680,0
|
|
20230830,171000,267921830,14680,14680,14680,14680,0
|
|
20230830,170900,267921830,14680,14680,14680,14680,0
|
|
20230830,170800,267921830,14680,14680,14680,14680,0
|
|
20230830,170700,267921830,14680,14680,14680,14680,0
|
|
20230830,170600,267921830,14680,14680,14680,14680,0
|
|
20230830,170500,267921830,14680,14680,14680,14680,0
|
|
20230830,170400,267921830,14680,14680,14680,14680,0
|
|
20230830,170300,267921830,14680,14680,14680,14680,480
|
|
20230830,170200,267921830,14680,14680,14680,14680,0
|
|
20230830,170100,267921830,14680,14680,14680,14680,0
|
|
20230830,170000,267921830,14680,14680,14680,14680,0
|
|
20230830,165900,267921830,14680,14680,14680,14680,0
|
|
20230830,165800,267921830,14680,14680,14680,14680,0
|
|
20230830,165700,267921830,14680,14680,14680,14680,0
|
|
20230830,165600,267921830,14680,14680,14680,14680,0
|
|
20230830,165500,267921830,14680,14680,14680,14680,0
|
|
20230830,165400,267921830,14680,14680,14680,14680,0
|
|
20230830,165300,267921830,14680,14680,14680,14680,0
|
|
20230830,165200,267921830,14680,14680,14680,14680,0
|
|
20230830,165100,267921830,14680,14680,14680,14680,0
|
|
20230830,165000,267921830,14680,14680,14680,14680,0
|
|
20230830,164900,267921830,14680,14680,14680,14680,0
|
|
20230830,164800,267921830,14680,14680,14680,14680,0
|
|
20230830,164700,267921830,14680,14680,14680,14680,0
|
|
20230830,164600,267921830,14680,14680,14680,14680,0
|
|
20230830,164500,267921830,14680,14680,14680,14680,0
|
|
20230830,164400,267921830,14680,14680,14680,14680,0
|
|
20230830,164300,267921830,14680,14680,14680,14680,0
|
|
20230830,164200,267921830,14680,14680,14680,14680,0
|
|
20230830,164100,267921830,14680,14680,14680,14680,0
|
|
20230830,164000,267921830,14680,14680,14680,14680,0
|
|
20230830,163900,267921830,14680,14680,14680,14680,0
|
|
20230830,163800,267921830,14680,14680,14680,14680,0
|
|
20230830,163700,267921830,14680,14680,14680,14680,0
|
|
20230830,163600,267921830,14680,14680,14680,14680,0
|
|
20230830,163500,267921830,14680,14680,14680,14680,0
|
|
20230830,163400,267921830,14680,14680,14680,14680,0
|
|
20230830,163300,267921830,14680,14680,14680,14680,480
|
|
20230830,163200,267921830,14680,14680,14680,14680,0
|
|
20230830,163100,267921830,14680,14680,14680,14680,0
|
|
20230830,163000,267921830,14680,14680,14680,14680,0
|
|
20230830,162900,267921830,14680,14680,14680,14680,0
|
|
20230830,162800,267921830,14680,14680,14680,14680,0
|
|
20230830,162700,267921830,14680,14680,14680,14680,0
|
|
20230830,162600,267921830,14680,14680,14680,14680,0
|
|
20230830,162500,267921830,14680,14680,14680,14680,0
|
|
20230830,162400,267921830,14680,14680,14680,14680,0
|
|
20230830,162300,267921830,14680,14680,14680,14680,0
|
|
20230830,162200,267921830,14680,14680,14680,14680,0
|
|
20230830,162100,267921830,14680,14680,14680,14680,0
|
|
20230830,162000,267921830,14680,14680,14680,14680,0
|
|
20230830,161900,267921830,14680,14680,14680,14680,0
|
|
20230830,161800,267921830,14680,14680,14680,14680,0
|
|
20230830,161700,267921830,14680,14680,14680,14680,0
|
|
20230830,161600,267921830,14680,14680,14680,14680,0
|
|
20230830,161500,267921830,14680,14680,14680,14680,0
|
|
20230830,161400,267921830,14680,14680,14680,14680,0
|
|
20230830,161300,267921830,14680,14680,14680,14680,0
|
|
20230830,161200,267921830,14680,14680,14680,14680,0
|
|
20230830,161100,267921830,14680,14680,14680,14680,0
|
|
20230830,161000,267921830,14680,14680,14680,14680,0
|
|
20230830,160900,267921830,14680,14680,14680,14680,0
|
|
20230830,160800,267921830,14680,14680,14680,14680,0
|
|
20230830,160700,267921830,14680,14680,14680,14680,0
|
|
20230830,160600,267921830,14680,14680,14680,14680,0
|
|
20230830,160500,267921830,14680,14680,14680,14680,0
|
|
20230830,160400,267921830,14680,14680,14680,14680,0
|
|
20230830,160300,267921830,14680,14680,14680,14680,480
|
|
20230830,160200,267921830,14680,14680,14680,14680,0
|
|
20230830,160100,267921830,14680,14680,14680,14680,0
|
|
20230830,160000,267921830,14680,14680,14680,14680,0
|
|
20230830,155900,267921830,14680,14680,14680,14680,0
|
|
20230830,155800,267921830,14680,14680,14680,14680,0
|
|
20230830,155700,267921830,14680,14680,14680,14680,0
|
|
20230830,155600,267921830,14680,14680,14680,14680,0
|
|
20230830,155500,267921830,14680,14680,14680,14680,0
|
|
20230830,155400,267921830,14680,14680,14680,14680,0
|
|
20230830,155300,267921830,14680,14680,14680,14680,0
|
|
20230830,155200,267921830,14680,14680,14680,14680,0
|
|
20230830,155100,267921830,14680,14680,14680,14680,0
|
|
20230830,155000,267921830,14680,14680,14680,14680,0
|
|
20230830,154900,267921830,14680,14680,14680,14680,0
|
|
20230830,154800,267921830,14680,14680,14680,14680,0
|
|
20230830,154700,267921830,14680,14680,14680,14680,0
|
|
20230830,154600,267921830,14680,14680,14680,14680,0
|
|
20230830,154500,267921830,14680,14680,14680,14680,0
|
|
20230830,154400,267921830,14680,14680,14680,14680,0
|
|
20230830,154300,267921830,14680,14680,14680,14680,0
|
|
20230830,154200,267921830,14680,14680,14680,14680,0
|
|
20230830,154100,267921830,14680,14680,14680,14680,0
|
|
20230830,154000,267921830,14680,14680,14680,14680,0
|
|
20230830,153900,267921830,14680,14680,14680,14680,0
|
|
20230830,153800,267921830,14680,14680,14680,14680,0
|
|
20230830,153700,267921830,14680,14680,14680,14680,0
|
|
20230830,153600,267921830,14680,14680,14680,14680,0
|
|
20230830,153500,267921830,14680,14680,14680,14680,0
|
|
20230830,153400,267921830,14680,14680,14680,14680,0
|
|
20230830,153300,267921830,14680,14680,14680,14680,480
|
|
20230830,153200,267921830,14680,14680,14680,14680,0
|
|
20230830,153100,267921830,14680,14680,14680,14680,0
|
|
20230830,153000,267921830,14680,14680,14680,14680,480
|
|
20230830,152900,260875430,14690,14690,14690,14690,0
|
|
20230830,152800,260875430,14690,14690,14690,14690,0
|
|
20230830,152700,260875430,14690,14690,14690,14690,0
|
|
20230830,152600,260875430,14690,14690,14690,14690,0
|
|
20230830,152500,260875430,14690,14690,14690,14690,0
|
|
20230830,152400,260875430,14690,14690,14690,14690,0
|
|
20230830,152300,260875430,14690,14690,14690,14690,0
|
|
20230830,152200,260875430,14690,14690,14690,14690,0
|
|
20230830,152100,260875430,14690,14690,14690,14690,0
|
|
20230830,152000,260875430,14690,14690,14690,14690,0
|
|
20230830,151900,260875430,14690,14710,14710,14690,24
|
|
20230830,151800,260522490,14690,14700,14710,14690,118
|
|
20230830,151700,258788100,14700,14710,14710,14700,33
|
|
20230830,151600,258302700,14700,14700,14700,14700,6
|
|
20230830,151500,258214500,14710,14710,14710,14710,0
|
|
20230830,151400,258214500,14710,14710,14710,14710,0
|
|
20230830,151300,258214500,14710,14710,14710,14710,105
|
|
20230830,151200,256669950,14710,14710,14710,14710,58
|
|
20230830,151100,255816770,14710,14710,14710,14710,0
|
|
20230830,151000,255816770,14710,14710,14710,14710,0
|
|
20230830,150900,255816770,14710,14710,14710,14710,33
|
|
20230830,150800,255331340,14710,14710,14710,14710,11
|
|
20230830,150700,255169530,14710,14710,14710,14710,0
|
|
20230830,150600,255169530,14710,14710,14710,14710,0
|
|
20230830,150500,255169530,14710,14710,14710,14710,0
|
|
20230830,150400,255169530,14710,14670,14710,14670,86
|
|
20230830,150300,253907870,14670,14690,14690,14670,18
|
|
20230830,150200,253643790,14670,14670,14670,14670,6
|
|
20230830,150100,253555770,14700,14690,14710,14670,162
|
|
20230830,150000,251174400,14710,14710,14710,14710,7
|
|
20230830,145900,251071430,14710,14710,14710,14710,1
|
|
20230830,145800,251056720,14680,14710,14710,14680,2
|
|
20230830,145700,251027330,14680,14680,14680,14680,21
|
|
20230830,145600,250719050,14710,14710,14710,14710,0
|
|
20230830,145500,250719050,14710,14710,14710,14710,0
|
|
20230830,145400,250719050,14710,14710,14710,14710,20
|
|
20230830,145300,250424850,14720,14720,14720,14720,0
|
|
20230830,145200,250424850,14720,14720,14720,14720,0
|
|
20230830,145100,250424850,14720,14720,14720,14720,0
|
|
20230830,145000,250424850,14720,14720,14720,14720,0
|
|
20230830,144900,250424850,14720,14660,14720,14660,18
|
|
20230830,144800,250160910,14720,14720,14720,14720,0
|
|
20230830,144700,250160910,14720,14720,14720,14720,0
|
|
20230830,144600,250160910,14720,14720,14720,14720,8
|
|
20230830,144500,250043150,14720,14720,14720,14720,0
|
|
20230830,144400,250043150,14720,14670,14720,14640,501
|
|
20230830,144300,242704570,14720,14720,14720,14720,0
|
|
20230830,144200,242704570,14720,14720,14720,14720,0
|
|
20230830,144100,242704570,14720,14710,14720,14710,33
|
|
20230830,144000,242219110,14720,14720,14720,14720,0
|
|
20230830,143900,242219110,14720,14720,14720,14720,10
|
|
20230830,143800,242071910,14720,14720,14720,14720,0
|
|
20230830,143700,242071910,14720,14720,14720,14720,0
|
|
20230830,143600,242071910,14720,14720,14720,14720,0
|
|
20230830,143500,242071910,14720,14720,14720,14720,0
|
|
20230830,143400,242071910,14720,14720,14720,14720,0
|
|
20230830,143300,242071910,14720,14720,14720,14720,0
|
|
20230830,143200,242071910,14720,14720,14720,14720,0
|
|
20230830,143100,242071910,14720,14690,14720,14690,227
|
|
20230830,143000,238733510,14690,14670,14690,14670,218
|
|
20230830,142900,235532900,14660,14660,14670,14660,376
|
|
20230830,142800,230020730,14660,14650,14660,14650,115
|
|
20230830,142700,228334900,14660,14660,14660,14660,79
|
|
20230830,142600,227176760,14660,14660,14660,14660,1
|
|
20230830,142500,227162100,14650,14660,14660,14650,6
|
|
20230830,142400,227074190,14650,14650,14650,14650,3
|
|
20230830,142300,227030240,14660,14660,14660,14660,0
|
|
20230830,142200,227030240,14660,14660,14660,14660,0
|
|
20230830,142100,227030240,14660,14660,14660,14660,0
|
|
20230830,142000,227030240,14660,14660,14660,14660,20
|
|
20230830,141900,226737040,14660,14660,14660,14660,0
|
|
20230830,141800,226737040,14660,14660,14660,14660,1
|
|
20230830,141700,226722380,14650,14650,14650,14650,24
|
|
20230830,141600,226370780,14660,14650,14660,14650,297
|
|
20230830,141500,222017200,14650,14640,14650,14640,67
|
|
20230830,141400,221035800,14640,14640,14640,14640,10
|
|
20230830,141300,220889400,14640,14640,14640,14640,5
|
|
20230830,141200,220816200,14650,14620,14650,14620,222
|
|
20230830,141100,217568660,14620,14620,14620,14620,1
|
|
20230830,141000,217554040,14620,14620,14620,14620,1
|
|
20230830,140900,217539420,14630,14630,14630,14630,0
|
|
20230830,140800,217539420,14630,14630,14630,14630,0
|
|
20230830,140700,217539420,14630,14630,14630,14630,0
|
|
20230830,140600,217539420,14630,14630,14630,14630,0
|
|
20230830,140500,217539420,14630,14630,14630,14630,0
|
|
20230830,140400,217539420,14630,14630,14630,14630,0
|
|
20230830,140300,217539420,14630,14630,14630,14630,0
|
|
20230830,140200,217539420,14630,14610,14630,14590,35
|
|
20230830,140100,217028290,14640,14640,14640,14640,0
|
|
20230830,140000,217028290,14640,14640,14640,14640,0
|
|
20230830,135900,217028290,14640,14640,14640,14640,0
|
|
20230830,135800,217028290,14640,14640,14640,14640,0
|
|
20230830,135700,217028290,14640,14640,14640,14640,0
|
|
20230830,135600,217028290,14640,14640,14640,14640,0
|
|
20230830,135500,217028290,14640,14640,14640,14640,0
|
|
20230830,135400,217028290,14640,14640,14640,14640,0
|
|
20230830,135300,217028290,14640,14640,14640,14640,0
|
|
20230830,135200,217028290,14640,14640,14640,14640,0
|
|
20230830,135100,217028290,14640,14640,14640,14640,0
|
|
20230830,135000,217028290,14640,14640,14640,14640,0
|
|
20230830,134900,217028290,14640,14640,14640,14640,0
|
|
20230830,134800,217028290,14640,14640,14640,14640,20
|
|
20230830,134700,216735490,14640,14640,14640,14640,0
|
|
20230830,134600,216735490,14640,14640,14640,14640,0
|
|
20230830,134500,216735490,14640,14640,14640,14640,1
|
|
20230830,134400,216720850,14570,14610,14610,14570,402
|
|
20230830,134300,210855900,14640,14640,14640,14640,0
|
|
20230830,134200,210855900,14640,14640,14640,14640,2
|
|
20230830,134100,210826620,14640,14640,14640,14640,0
|
|
20230830,134000,210826620,14640,14640,14640,14640,0
|
|
20230830,133900,210826620,14640,14640,14640,14640,0
|
|
20230830,133800,210826620,14640,14640,14640,14640,0
|
|
20230830,133700,210826620,14640,14620,14640,14620,56
|
|
20230830,133600,210007880,14620,14620,14620,14620,23
|
|
20230830,133500,209671620,14640,14640,14640,14640,0
|
|
20230830,133400,209671620,14640,14640,14640,14640,0
|
|
20230830,133300,209671620,14640,14640,14640,14640,0
|
|
20230830,133200,209671620,14640,14640,14640,14640,0
|
|
20230830,133100,209671620,14640,14590,14640,14590,2
|
|
20230830,133000,209642390,14640,14640,14640,14640,2
|
|
20230830,132900,209613110,14640,14600,14640,14600,43
|
|
20230830,132800,208985270,14600,14600,14600,14600,0
|
|
20230830,132700,208985270,14600,14600,14600,14600,1
|
|
20230830,132600,208970670,14600,14600,14600,14600,130
|
|
20230830,132500,207072670,14590,14620,14620,14590,1362
|
|
20230830,132400,187183610,14620,14630,14640,14620,264
|
|
20230830,132300,183322730,14640,14640,14640,14640,1
|
|
20230830,132200,183308090,14640,14640,14640,14640,1
|
|
20230830,132100,183293450,14640,14640,14640,14640,0
|
|
20230830,132000,183293450,14640,14630,14640,14620,5
|
|
20230830,131900,183220310,14640,14650,14650,14640,49
|
|
20230830,131800,182502940,14650,14640,14650,14640,4
|
|
20230830,131700,182444370,14640,14640,14650,14640,61
|
|
20230830,131600,181551310,14640,14640,14640,14640,1
|
|
20230830,131500,181536670,14650,14650,14650,14650,1
|
|
20230830,131400,181522020,14650,14650,14650,14650,1
|
|
20230830,131300,181507370,14650,14650,14650,14650,3
|
|
20230830,131200,181463420,14650,14650,14650,14650,2
|
|
20230830,131100,181434120,14650,14650,14650,14650,1
|
|
20230830,131000,181419470,14650,14650,14650,14650,2
|
|
20230830,130900,181390170,14650,14650,14650,14650,2
|
|
20230830,130800,181360870,14630,14630,14650,14630,33
|
|
20230830,130700,180878040,14650,14630,14650,14630,11
|
|
20230830,130600,180717090,14630,14650,14650,14630,42
|
|
20230830,130500,180102590,14660,14660,14660,14660,2
|
|
20230830,130400,180073270,14660,14660,14660,14660,1
|
|
20230830,130300,180058610,14660,14660,14660,14660,3
|
|
20230830,130200,180014630,14660,14660,14660,14660,1
|
|
20230830,130100,179999970,14620,14660,14660,14620,13
|
|
20230830,130000,179809830,14660,14660,14660,14660,1
|
|
20230830,125900,179795170,14660,14660,14660,14660,2
|
|
20230830,125800,179765850,14660,14660,14660,14660,1
|
|
20230830,125700,179751190,14660,14660,14660,14660,2
|
|
20230830,125600,179721870,14660,14660,14660,14660,2
|
|
20230830,125500,179692550,14660,14660,14660,14660,1
|
|
20230830,125400,179677890,14660,14660,14660,14660,3
|
|
20230830,125300,179633910,14620,14660,14660,14620,61
|
|
20230830,125200,178742050,14660,14660,14660,14660,2
|
|
20230830,125100,178712730,14660,14660,14660,14660,2
|
|
20230830,125000,178683410,14650,14660,14660,14650,275
|
|
20230830,124900,174654640,14660,14660,14660,14660,2
|
|
20230830,124800,174625320,14660,14660,14660,14660,1
|
|
20230830,124700,174610660,14660,14660,14660,14660,2
|
|
20230830,124600,174581340,14660,14660,14660,14660,1
|
|
20230830,124500,174566680,14660,14660,14660,14660,3
|
|
20230830,124400,174522700,14660,14660,14660,14660,1
|
|
20230830,124300,174508040,14660,14660,14660,14660,22
|
|
20230830,124200,174185520,14660,14660,14660,14660,2
|
|
20230830,124100,174156200,14660,14660,14660,14660,1
|
|
20230830,124000,174141540,14660,14620,14660,14620,22
|
|
20230830,123900,173819820,14660,14660,14660,14660,1
|
|
20230830,123800,173805160,14660,14660,14660,14660,3
|
|
20230830,123700,173761180,14660,14660,14660,14660,1
|
|
20230830,123600,173746520,14660,14660,14660,14660,2
|
|
20230830,123500,173717200,14660,14660,14660,14660,3
|
|
20230830,123400,173673220,14660,14660,14660,14660,1
|
|
20230830,123300,173658560,14660,14660,14660,14660,2
|
|
20230830,123200,173629240,14660,14660,14660,14660,1
|
|
20230830,123100,173614580,14660,14660,14660,14660,5
|
|
20230830,123000,173541280,14660,14660,14660,14660,1
|
|
20230830,122900,173526620,14660,14660,14660,14660,2
|
|
20230830,122800,173497300,14660,14660,14660,14660,2
|
|
20230830,122700,173467980,14660,14660,14660,14660,1
|
|
20230830,122600,173453320,14660,14660,14660,14660,3
|
|
20230830,122500,173409340,14660,14660,14660,14660,2
|
|
20230830,122400,173380020,14660,14660,14660,14660,2
|
|
20230830,122300,173350700,14660,14660,14660,14660,1
|
|
20230830,122200,173336040,14660,14650,14660,14650,3
|
|
20230830,122100,173292080,14650,14650,14650,14650,2
|
|
20230830,122000,173262780,14650,14650,14650,14650,1
|
|
20230830,121900,173248130,14650,14650,14650,14650,2
|
|
20230830,121800,173218830,14640,14650,14650,14640,2
|
|
20230830,121700,173189540,14650,14650,14650,14640,113
|
|
20230830,121600,171534830,14650,14640,14650,14640,2
|
|
20230830,121500,171505540,14640,14640,14640,14640,2
|
|
20230830,121400,171476260,14640,14640,14640,14640,2
|
|
20230830,121300,171446980,14640,14640,14640,14640,1
|
|
20230830,121200,171432340,14640,14640,14640,14620,6
|
|
20230830,121100,171344580,14620,14620,14620,14620,25
|
|
20230830,121000,170979080,14620,14620,14620,14620,13
|
|
20230830,120900,170789020,14640,14630,14640,14620,27
|
|
20230830,120800,170393810,14640,14640,14640,14640,2
|
|
20230830,120700,170364530,14640,14650,14650,14640,19
|
|
20230830,120600,170086350,14640,14650,14650,14640,6
|
|
20230830,120500,169998500,14650,14650,14650,14650,2
|
|
20230830,120400,169969200,14650,14650,14650,14650,6
|
|
20230830,120300,169881300,14650,14650,14650,14650,7
|
|
20230830,120200,169778750,14640,14660,14660,14640,5
|
|
20230830,120100,169705530,14650,14650,14650,14650,13
|
|
20230830,120000,169515080,14650,14650,14650,14650,1
|
|
20230830,115900,169500430,14650,14660,14660,14650,2
|
|
20230830,115800,169471120,14660,14590,14660,14590,488
|
|
20230830,115700,162346210,14600,14650,14660,14600,248
|
|
20230830,115600,158725300,14650,14650,14650,14650,181
|
|
20230830,115500,156073650,14650,14650,14650,14650,11
|
|
20230830,115400,155912500,14650,14650,14650,14650,2
|
|
20230830,115300,155883200,14600,14660,14660,14600,118
|
|
20230830,115200,154160060,14660,14660,14670,14660,110
|
|
20230830,115100,152547450,14670,14650,14670,14650,74
|
|
20230830,115000,151463310,14670,14670,14670,14670,18
|
|
20230830,114900,151199250,14650,14670,14670,14650,6
|
|
20230830,114800,151111310,14670,14690,14690,14670,6
|
|
20230830,114700,151023270,14690,14690,14690,14690,8
|
|
20230830,114600,150905750,14690,14690,14690,14690,1
|
|
20230830,114500,150891060,14690,14700,14700,14690,2
|
|
20230830,114400,150861670,14700,14700,14700,14700,2
|
|
20230830,114300,150832270,14700,14700,14700,14700,1
|
|
20230830,114200,150817570,14700,14660,14700,14660,3
|
|
20230830,114100,150773510,14660,14660,14660,14660,20
|
|
20230830,114000,150480310,14660,14650,14660,14650,19
|
|
20230830,113900,150201950,14650,14690,14700,14650,465
|
|
20230830,113800,143387740,14700,14690,14700,14690,88
|
|
20230830,113700,142094990,14690,14690,14690,14690,11
|
|
20230830,113600,141933400,14700,14700,14700,14700,138
|
|
20230830,113500,139904800,14700,14700,14700,14700,32
|
|
20230830,113400,139434400,14700,14700,14700,14700,1
|
|
20230830,113300,139419700,14700,14660,14700,14660,602
|
|
20230830,113200,130594300,14690,14690,14690,14690,4
|
|
20230830,113100,130535540,14690,14690,14690,14690,11
|
|
20230830,113000,130373950,14700,14690,14700,14690,6
|
|
20230830,112900,130285790,14700,14700,14700,14690,6
|
|
20230830,112800,130197630,14700,14690,14700,14690,41
|
|
20230830,112700,129595310,14700,14660,14700,14660,26
|
|
20230830,112600,129213510,14650,14650,14650,14650,125
|
|
20230830,112500,127382260,14650,14650,14650,14650,1
|
|
20230830,112400,127367610,14650,14650,14650,14650,3
|
|
20230830,112300,127323660,14650,14650,14650,14650,3
|
|
20230830,112200,127279710,14650,14650,14650,14650,1
|
|
20230830,112100,127265060,14650,14630,14650,14630,253
|
|
20230830,112000,123563410,14630,14630,14630,14630,1
|
|
20230830,111900,123548780,14630,14630,14630,14630,4
|
|
20230830,111800,123490260,14630,14630,14630,14630,33
|
|
20230830,111700,123007470,14630,14630,14630,14630,8
|
|
20230830,111600,122890430,14630,14630,14630,14630,3
|
|
20230830,111500,122846540,14630,14630,14630,14630,1
|
|
20230830,111400,122831910,14630,14630,14630,14630,3
|
|
20230830,111300,122788020,14630,14630,14630,14630,1
|
|
20230830,111200,122773390,14630,14590,14630,14590,130
|
|
20230830,111100,120876570,14630,14590,14630,14590,2
|
|
20230830,111000,120847350,14630,14630,14630,14630,5
|
|
20230830,110900,120774200,14630,14630,14630,14630,4
|
|
20230830,110800,120715680,14630,14630,14630,14630,2
|
|
20230830,110700,120686420,14580,14630,14630,14580,25
|
|
20230830,110600,120321720,14630,14630,14630,14630,2
|
|
20230830,110500,120292460,14630,14630,14630,14630,4
|
|
20230830,110400,120233940,14580,14630,14630,14580,138
|
|
20230830,110300,118220480,14630,14630,14630,14630,10
|
|
20230830,110200,118074180,14630,14600,14630,14600,6
|
|
20230830,110100,117986520,14630,14630,14630,14630,4
|
|
20230830,110000,117928000,14630,14630,14630,14600,116
|
|
20230830,105900,116234220,14640,14640,14640,14640,2
|
|
20230830,105800,116204940,14640,14640,14640,14640,4
|
|
20230830,105700,116146380,14640,14640,14640,14640,2
|
|
20230830,105600,116117100,14640,14640,14640,14640,4
|
|
20230830,105500,116058540,14640,14640,14640,14640,2
|
|
20230830,105400,116029260,14640,14640,14640,14640,4
|
|
20230830,105300,115970700,14640,14640,14640,14620,108
|
|
20230830,105200,114391660,14640,14640,14640,14640,5
|
|
20230830,105100,114318460,14640,14640,14640,14640,6
|
|
20230830,105000,114230620,14640,14640,14640,14640,4
|
|
20230830,104900,114172060,14640,14640,14640,14640,9
|
|
20230830,104800,114040300,14640,14640,14640,14640,2
|
|
20230830,104700,114011020,14640,14640,14640,14640,4
|
|
20230830,104600,113952460,14640,14640,14640,14640,4
|
|
20230830,104500,113893900,14640,14640,14640,14640,2
|
|
20230830,104400,113864620,14640,14640,14640,14640,4
|
|
20230830,104300,113806060,14640,14640,14640,14640,2
|
|
20230830,104200,113776780,14640,14640,14640,14640,4
|
|
20230830,104100,113718220,14640,14640,14640,14640,4
|
|
20230830,104000,113659660,14650,14650,14650,14650,4
|
|
20230830,103900,113601060,14650,14600,14650,14600,32
|
|
20230830,103800,113133810,14600,14600,14600,14600,2
|
|
20230830,103700,113104610,14600,14650,14650,14600,171
|
|
20230830,103600,110607810,14650,14650,14650,14650,2
|
|
20230830,103500,110578510,14650,14650,14650,14650,4
|
|
20230830,103400,110519910,14650,14650,14650,14650,7
|
|
20230830,103300,110417360,14600,14650,14650,14600,26
|
|
20230830,103200,110037660,14650,14650,14650,14650,4
|
|
20230830,103100,109979060,14650,14650,14650,14650,2
|
|
20230830,103000,109949760,14650,14650,14650,14650,2
|
|
20230830,102900,109920460,14650,14650,14650,14650,2
|
|
20230830,102800,109891160,14650,14650,14650,14650,2
|
|
20230830,102700,109861860,14650,14660,14660,14650,26
|
|
20230830,102600,109480940,14660,14610,14660,14610,6
|
|
20230830,102500,109393180,14660,14650,14660,14650,5
|
|
20230830,102400,109319900,14610,14650,14650,14610,8
|
|
20230830,102300,109202940,14650,14650,14650,14650,2
|
|
20230830,102200,109173640,14650,14650,14650,14650,4
|
|
20230830,102100,109115040,14650,14650,14650,14650,2
|
|
20230830,102000,109085740,14650,14650,14650,14650,75
|
|
20230830,101900,107986990,14650,14650,14650,14650,2
|
|
20230830,101800,107957690,14650,14650,14650,14650,2
|
|
20230830,101700,107928390,14650,14650,14650,14650,2
|
|
20230830,101600,107899090,14650,14650,14650,14650,2
|
|
20230830,101500,107869790,14650,14650,14650,14650,2
|
|
20230830,101400,107840490,14650,14650,14650,14650,20
|
|
20230830,101300,107547490,14650,14650,14650,14650,55
|
|
20230830,101200,106741740,14650,14650,14650,14650,10
|
|
20230830,101100,106595240,14650,14620,14650,14620,11
|
|
20230830,101000,106434390,14650,14650,14650,14650,2
|
|
20230830,100900,106405090,14670,14670,14670,14670,0
|
|
20230830,100800,106405090,14670,14670,14670,14670,0
|
|
20230830,100700,106405090,14670,14670,14670,14670,0
|
|
20230830,100600,106405090,14670,14670,14670,14670,22
|
|
20230830,100500,106082350,14670,14670,14670,14670,5
|
|
20230830,100400,106009000,14670,14670,14670,14670,0
|
|
20230830,100300,106009000,14670,14690,14690,14660,140
|
|
20230830,100200,103956060,14670,14690,14690,14670,8
|
|
20230830,100100,103838680,14670,14670,14670,14670,7
|
|
20230830,100000,103735990,14690,14690,14690,14690,0
|
|
20230830,095900,103735990,14690,14660,14690,14660,80
|
|
20230830,095800,102561770,14650,14630,14650,14630,172
|
|
20230830,095700,100045080,14630,14630,14630,14630,15
|
|
20230830,095600,99825630,14630,14630,14630,14630,16
|
|
20230830,095500,99591550,14630,14630,14630,14630,0
|
|
20230830,095400,99591550,14630,14630,14630,14630,0
|
|
20230830,095300,99591550,14630,14630,14630,14630,0
|
|
20230830,095200,99591550,14630,14630,14630,14630,0
|
|
20230830,095100,99591550,14630,14630,14630,14630,0
|
|
20230830,095000,99591550,14630,14630,14630,14630,1
|
|
20230830,094900,99576920,14600,14600,14600,14600,5
|
|
20230830,094800,99503920,14630,14630,14630,14630,0
|
|
20230830,094700,99503920,14630,14630,14630,14630,6
|
|
20230830,094600,99416140,14610,14600,14610,14600,175
|
|
20230830,094500,96861100,14600,14600,14600,14600,1
|
|
20230830,094400,96846500,14540,14580,14580,14540,100
|
|
20230830,094300,95390760,14600,14600,14600,14600,0
|
|
20230830,094200,95390760,14600,14580,14600,14580,11
|
|
20230830,094100,95230360,14580,14590,14590,14580,500
|
|
20230830,094000,87939870,14600,14600,14600,14600,1
|
|
20230830,093900,87925270,14590,14560,14590,14560,1514
|
|
20230830,093800,65870920,14560,14560,14560,14560,0
|
|
20230830,093700,65870920,14560,14560,14560,14560,0
|
|
20230830,093600,65870920,14560,14560,14560,14560,1
|
|
20230830,093500,65856360,14550,14550,14550,14550,5
|
|
20230830,093400,65783610,14550,14550,14550,14550,0
|
|
20230830,093300,65783610,14550,14550,14550,14550,1
|
|
20230830,093200,65769060,14510,14510,14510,14510,120
|
|
20230830,093100,64027860,14510,14520,14520,14510,111
|
|
20230830,093000,62416190,14520,14520,14520,14520,113
|
|
20230830,092900,60775430,14520,14520,14520,14520,3
|
|
20230830,092800,60731870,14540,14540,14540,14540,20
|
|
20230830,092700,60441070,14510,14530,14530,14510,702
|
|
20230830,092600,50248770,14540,14580,14580,14540,42
|
|
20230830,092500,49636610,14580,14530,14580,14530,145
|
|
20230830,092400,47527510,14550,14550,14550,14550,30
|
|
20230830,092300,47091010,14530,14530,14530,14530,1
|
|
20230830,092200,47076480,14550,14550,14550,14550,0
|
|
20230830,092100,47076480,14550,14550,14550,14550,5
|
|
20230830,092000,47003730,14520,14520,14520,14520,34
|
|
20230830,091900,46510050,14520,14530,14540,14520,490
|
|
20230830,091800,39388020,14530,14530,14530,14530,33
|
|
20230830,091700,38908530,14530,14530,14530,14530,293
|
|
20230830,091600,34651240,14530,14550,14550,14530,857
|
|
20230830,091500,22190930,14550,14560,14560,14550,271
|
|
20230830,091400,18246970,14560,14560,14560,14560,35
|
|
20230830,091300,17737370,14560,14560,14560,14560,15
|
|
20230830,091200,17518970,14550,14550,14550,14550,0
|
|
20230830,091100,17518970,14550,14550,14550,14550,0
|
|
20230830,091000,17518970,14550,14550,14550,14550,0
|
|
20230830,090900,17518970,14550,14550,14550,14550,0
|
|
20230830,090800,17518970,14550,14550,14550,14550,0
|
|
20230830,090700,17518970,14550,14530,14560,14530,313
|
|
20230830,090600,12968510,14520,14520,14520,14520,4
|
|
20230830,090500,12910430,14510,14570,14570,14510,615
|
|
20230830,090400,3976200,14630,14600,14630,14600,210
|
|
20230830,090300,905730,14600,14600,14600,14600,10
|
|
20230830,090200,759730,14610,14610,14610,14610,0
|
|
20230830,090100,759730,14610,14630,14630,14550,33
|
|
20230830,090000,278560,14670,14660,14670,14660,19
|