588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184500,1602521550,9050,9050,9050,9050,3417
|
|
20230829,184400,1602521550,9050,9050,9050,9050,0
|
|
20230829,184300,1602521550,9050,9050,9050,9050,0
|
|
20230829,184200,1602521550,9050,9050,9050,9050,0
|
|
20230829,184100,1602521550,9050,9050,9050,9050,0
|
|
20230829,184000,1602521550,9050,9050,9050,9050,0
|
|
20230829,183900,1602521550,9050,9050,9050,9050,0
|
|
20230829,183800,1602521550,9050,9050,9050,9050,0
|
|
20230829,183700,1602521550,9050,9050,9050,9050,0
|
|
20230829,183600,1602521550,9050,9050,9050,9050,0
|
|
20230829,183500,1602521550,9050,9050,9050,9050,0
|
|
20230829,183400,1602521550,9050,9050,9050,9050,0
|
|
20230829,183300,1602521550,9050,9050,9050,9050,0
|
|
20230829,183200,1602521550,9050,9050,9050,9050,0
|
|
20230829,183100,1602521550,9050,9050,9050,9050,0
|
|
20230829,183000,1602521550,9050,9050,9050,9050,0
|
|
20230829,182900,1602521550,9050,9050,9050,9050,0
|
|
20230829,182800,1602521550,9050,9050,9050,9050,0
|
|
20230829,182700,1602521550,9050,9050,9050,9050,0
|
|
20230829,182600,1602521550,9050,9050,9050,9050,0
|
|
20230829,182500,1602521550,9050,9050,9050,9050,0
|
|
20230829,182400,1602521550,9050,9050,9050,9050,0
|
|
20230829,182300,1602521550,9050,9050,9050,9050,0
|
|
20230829,182200,1602521550,9050,9050,9050,9050,0
|
|
20230829,182100,1602521550,9050,9050,9050,9050,0
|
|
20230829,182000,1602521550,9050,9050,9050,9050,0
|
|
20230829,181900,1602521550,9050,9050,9050,9050,0
|
|
20230829,181800,1602521550,9050,9050,9050,9050,0
|
|
20230829,181700,1602521550,9050,9050,9050,9050,0
|
|
20230829,181600,1602521550,9050,9050,9050,9050,0
|
|
20230829,181500,1602521550,9050,9050,9050,9050,3417
|
|
20230829,181400,1602521550,9050,9050,9050,9050,0
|
|
20230829,181300,1602521550,9050,9050,9050,9050,0
|
|
20230829,181200,1602521550,9050,9050,9050,9050,0
|
|
20230829,181100,1602521550,9050,9050,9050,9050,0
|
|
20230829,181000,1602521550,9050,9050,9050,9050,0
|
|
20230829,180900,1602521550,9050,9050,9050,9050,0
|
|
20230829,180800,1602521550,9050,9050,9050,9050,0
|
|
20230829,180700,1602521550,9050,9050,9050,9050,0
|
|
20230829,180600,1602521550,9050,9050,9050,9050,0
|
|
20230829,180500,1602521550,9050,9050,9050,9050,0
|
|
20230829,180400,1602521550,9050,9050,9050,9050,0
|
|
20230829,180300,1602521550,9050,9050,9050,9050,0
|
|
20230829,180200,1602521550,9050,9050,9050,9050,0
|
|
20230829,180100,1602521550,9050,9050,9050,9050,0
|
|
20230829,180000,1602521550,9050,9050,9050,9050,0
|
|
20230829,175900,1602521550,9050,9050,9050,9050,0
|
|
20230829,175800,1602521550,9050,9050,9050,9050,0
|
|
20230829,175700,1602521550,9050,9050,9050,9050,0
|
|
20230829,175600,1602521550,9050,9050,9050,9050,0
|
|
20230829,175500,1602521550,9050,9050,9050,9050,0
|
|
20230829,175400,1602521550,9050,9050,9050,9050,0
|
|
20230829,175300,1602521550,9050,9050,9050,9050,0
|
|
20230829,175200,1602521550,9050,9050,9050,9050,0
|
|
20230829,175100,1602521550,9050,9050,9050,9050,0
|
|
20230829,175000,1602521550,9050,9050,9050,9050,0
|
|
20230829,174900,1602521550,9050,9050,9050,9050,0
|
|
20230829,174800,1602521550,9050,9050,9050,9050,0
|
|
20230829,174700,1602521550,9050,9050,9050,9050,0
|
|
20230829,174600,1602521550,9050,9050,9050,9050,0
|
|
20230829,174500,1602521550,9050,9050,9050,9050,3417
|
|
20230829,174400,1602521550,9050,9050,9050,9050,0
|
|
20230829,174300,1602521550,9050,9050,9050,9050,0
|
|
20230829,174200,1602521550,9050,9050,9050,9050,0
|
|
20230829,174100,1602521550,9050,9050,9050,9050,0
|
|
20230829,174000,1602521550,9050,9050,9050,9050,0
|
|
20230829,173900,1602521550,9050,9050,9050,9050,0
|
|
20230829,173800,1602521550,9050,9050,9050,9050,0
|
|
20230829,173700,1602521550,9050,9050,9050,9050,0
|
|
20230829,173600,1602521550,9050,9050,9050,9050,0
|
|
20230829,173500,1602521550,9050,9050,9050,9050,0
|
|
20230829,173400,1602521550,9050,9050,9050,9050,0
|
|
20230829,173300,1602521550,9050,9050,9050,9050,0
|
|
20230829,173200,1602521550,9050,9050,9050,9050,0
|
|
20230829,173100,1602521550,9050,9050,9050,9050,0
|
|
20230829,173000,1602521550,9050,9050,9050,9050,0
|
|
20230829,172900,1602521550,9050,9050,9050,9050,0
|
|
20230829,172800,1602521550,9050,9050,9050,9050,0
|
|
20230829,172700,1602521550,9050,9050,9050,9050,0
|
|
20230829,172600,1602521550,9050,9050,9050,9050,0
|
|
20230829,172500,1602521550,9050,9050,9050,9050,0
|
|
20230829,172400,1602521550,9050,9050,9050,9050,0
|
|
20230829,172300,1602521550,9050,9050,9050,9050,0
|
|
20230829,172200,1602521550,9050,9050,9050,9050,0
|
|
20230829,172100,1602521550,9050,9050,9050,9050,0
|
|
20230829,172000,1602521550,9050,9050,9050,9050,0
|
|
20230829,171900,1602521550,9050,9050,9050,9050,0
|
|
20230829,171800,1602521550,9050,9050,9050,9050,0
|
|
20230829,171700,1602521550,9050,9050,9050,9050,0
|
|
20230829,171600,1602521550,9050,9050,9050,9050,0
|
|
20230829,171500,1602521550,9050,9050,9050,9050,3417
|
|
20230829,171400,1602521550,9050,9050,9050,9050,0
|
|
20230829,171300,1602521550,9050,9050,9050,9050,0
|
|
20230829,171200,1602521550,9050,9050,9050,9050,0
|
|
20230829,171100,1602521550,9050,9050,9050,9050,0
|
|
20230829,171000,1602521550,9050,9050,9050,9050,0
|
|
20230829,170900,1602521550,9050,9050,9050,9050,0
|
|
20230829,170800,1602521550,9050,9050,9050,9050,0
|
|
20230829,170700,1602521550,9050,9050,9050,9050,0
|
|
20230829,170600,1602521550,9050,9050,9050,9050,0
|
|
20230829,170500,1602521550,9050,9050,9050,9050,0
|
|
20230829,170400,1602521550,9050,9050,9050,9050,0
|
|
20230829,170300,1602521550,9050,9050,9050,9050,0
|
|
20230829,170200,1602521550,9050,9050,9050,9050,0
|
|
20230829,170100,1602521550,9050,9050,9050,9050,0
|
|
20230829,170000,1602521550,9050,9050,9050,9050,0
|
|
20230829,165900,1602521550,9050,9050,9050,9050,0
|
|
20230829,165800,1602521550,9050,9050,9050,9050,0
|
|
20230829,165700,1602521550,9050,9050,9050,9050,0
|
|
20230829,165600,1602521550,9050,9050,9050,9050,0
|
|
20230829,165500,1602521550,9050,9050,9050,9050,0
|
|
20230829,165400,1602521550,9050,9050,9050,9050,0
|
|
20230829,165300,1602521550,9050,9050,9050,9050,0
|
|
20230829,165200,1602521550,9050,9050,9050,9050,0
|
|
20230829,165100,1602521550,9050,9050,9050,9050,0
|
|
20230829,165000,1602521550,9050,9050,9050,9050,0
|
|
20230829,164900,1602521550,9050,9050,9050,9050,0
|
|
20230829,164800,1602521550,9050,9050,9050,9050,0
|
|
20230829,164700,1602521550,9050,9050,9050,9050,0
|
|
20230829,164600,1602521550,9050,9050,9050,9050,0
|
|
20230829,164500,1602521550,9050,9050,9050,9050,3417
|
|
20230829,164400,1602521550,9050,9050,9050,9050,0
|
|
20230829,164300,1602521550,9050,9050,9050,9050,0
|
|
20230829,164200,1602521550,9050,9050,9050,9050,0
|
|
20230829,164100,1602521550,9050,9050,9050,9050,0
|
|
20230829,164000,1602521550,9050,9050,9050,9050,0
|
|
20230829,163900,1602521550,9050,9050,9050,9050,0
|
|
20230829,163800,1602521550,9050,9050,9050,9050,0
|
|
20230829,163700,1602521550,9050,9050,9050,9050,0
|
|
20230829,163600,1602521550,9050,9050,9050,9050,0
|
|
20230829,163500,1602521550,9050,9050,9050,9050,0
|
|
20230829,163400,1602521550,9050,9050,9050,9050,0
|
|
20230829,163300,1602521550,9050,9050,9050,9050,0
|
|
20230829,163200,1602521550,9050,9050,9050,9050,0
|
|
20230829,163100,1602521550,9050,9050,9050,9050,0
|
|
20230829,163000,1602521550,9050,9050,9050,9050,0
|
|
20230829,162900,1602521550,9050,9050,9050,9050,0
|
|
20230829,162800,1602521550,9050,9050,9050,9050,0
|
|
20230829,162700,1602521550,9050,9050,9050,9050,0
|
|
20230829,162600,1602521550,9050,9050,9050,9050,0
|
|
20230829,162500,1602521550,9050,9050,9050,9050,0
|
|
20230829,162400,1602521550,9050,9050,9050,9050,0
|
|
20230829,162300,1602521550,9050,9050,9050,9050,0
|
|
20230829,162200,1602521550,9050,9050,9050,9050,0
|
|
20230829,162100,1602521550,9050,9050,9050,9050,0
|
|
20230829,162000,1602521550,9050,9050,9050,9050,0
|
|
20230829,161900,1602521550,9050,9050,9050,9050,0
|
|
20230829,161800,1602521550,9050,9050,9050,9050,0
|
|
20230829,161700,1602521550,9050,9050,9050,9050,0
|
|
20230829,161600,1602521550,9050,9050,9050,9050,0
|
|
20230829,161500,1602521550,9050,9050,9050,9050,3417
|
|
20230829,161400,1602521550,9050,9050,9050,9050,0
|
|
20230829,161300,1602521550,9050,9050,9050,9050,0
|
|
20230829,161200,1602521550,9050,9050,9050,9050,0
|
|
20230829,161100,1602521550,9050,9050,9050,9050,0
|
|
20230829,161000,1602521550,9050,9050,9050,9050,0
|
|
20230829,160900,1602521550,9050,9050,9050,9050,0
|
|
20230829,160800,1602521550,9050,9050,9050,9050,0
|
|
20230829,160700,1602521550,9050,9050,9050,9050,0
|
|
20230829,160600,1602521550,9050,9050,9050,9050,0
|
|
20230829,160500,1602521550,9050,9050,9050,9050,0
|
|
20230829,160400,1602521550,9050,9050,9050,9050,0
|
|
20230829,160300,1602521550,9050,9050,9050,9050,0
|
|
20230829,160200,1602521550,9050,9050,9050,9050,0
|
|
20230829,160100,1602521550,9050,9050,9050,9050,0
|
|
20230829,160000,1602521550,9050,9050,9050,9050,0
|
|
20230829,155900,1602521550,9050,9050,9050,9050,0
|
|
20230829,155800,1602521550,9050,9050,9050,9050,0
|
|
20230829,155700,1602521550,9050,9050,9050,9050,0
|
|
20230829,155600,1602521550,9050,9050,9050,9050,0
|
|
20230829,155500,1602521550,9050,9050,9050,9050,0
|
|
20230829,155400,1602521550,9050,9050,9050,9050,0
|
|
20230829,155300,1602521550,9050,9050,9050,9050,0
|
|
20230829,155200,1602521550,9050,9050,9050,9050,0
|
|
20230829,155100,1602521550,9050,9050,9050,9050,0
|
|
20230829,155000,1602521550,9050,9050,9050,9050,0
|
|
20230829,154900,1602521550,9050,9050,9050,9050,0
|
|
20230829,154800,1602521550,9050,9050,9050,9050,0
|
|
20230829,154700,1602521550,9050,9050,9050,9050,0
|
|
20230829,154600,1602521550,9050,9050,9050,9050,0
|
|
20230829,154500,1602521550,9050,9050,9050,9050,3417
|
|
20230829,154400,1602521550,9050,9050,9050,9050,0
|
|
20230829,154300,1602521550,9050,9050,9050,9050,0
|
|
20230829,154200,1602521550,9050,9050,9050,9050,0
|
|
20230829,154100,1602521550,9050,9050,9050,9050,0
|
|
20230829,154000,1602521550,9050,9050,9050,9050,0
|
|
20230829,153900,1602521550,9050,9050,9050,9050,0
|
|
20230829,153800,1602521550,9050,9050,9050,9050,0
|
|
20230829,153700,1602521550,9050,9050,9050,9050,0
|
|
20230829,153600,1602521550,9050,9050,9050,9050,0
|
|
20230829,153500,1602521550,9050,9050,9050,9050,0
|
|
20230829,153400,1602521550,9050,9050,9050,9050,0
|
|
20230829,153300,1602521550,9050,9050,9050,9050,0
|
|
20230829,153200,1602521550,9050,9050,9050,9050,0
|
|
20230829,153100,1602521550,9050,9050,9050,9050,0
|
|
20230829,153000,1602521550,9050,9050,9050,9050,3417
|
|
20230829,152900,1571597700,9070,9070,9070,9070,0
|
|
20230829,152800,1571597700,9070,9070,9070,9070,0
|
|
20230829,152700,1571597700,9070,9070,9070,9070,0
|
|
20230829,152600,1571597700,9070,9070,9070,9070,0
|
|
20230829,152500,1571597700,9070,9070,9070,9070,0
|
|
20230829,152400,1571597700,9070,9070,9070,9070,0
|
|
20230829,152300,1571597700,9070,9070,9070,9070,0
|
|
20230829,152200,1571597700,9070,9070,9070,9070,0
|
|
20230829,152100,1571597700,9070,9070,9070,9070,0
|
|
20230829,152000,1571597700,9070,9070,9070,9070,0
|
|
20230829,151900,1571597700,9070,9020,9070,9010,1511
|
|
20230829,151800,1557939010,9010,9030,9030,9010,878
|
|
20230829,151700,1550023050,9020,9020,9030,9020,152
|
|
20230829,151600,1548651830,9030,9030,9030,9020,61
|
|
20230829,151500,1548101100,9030,9040,9040,9020,101
|
|
20230829,151400,1547189370,9040,9040,9040,9020,1192
|
|
20230829,151300,1536414690,9020,9050,9050,9020,126
|
|
20230829,151200,1535276050,9050,9040,9050,9020,29
|
|
20230829,151100,1535013710,9050,9030,9050,9020,929
|
|
20230829,151000,1526621600,9050,9030,9050,9030,173
|
|
20230829,150900,1525059360,9050,9050,9050,9050,7
|
|
20230829,150800,1524996010,9050,9030,9050,9030,19
|
|
20230829,150700,1524824400,9030,9030,9030,9030,264
|
|
20230829,150600,1522440480,9060,9060,9060,9060,218
|
|
20230829,150500,1520465400,9020,9020,9060,9010,1229
|
|
20230829,150400,1509388880,9020,9040,9040,9020,1332
|
|
20230829,150300,1497366680,9040,9040,9060,9040,31
|
|
20230829,150200,1497086420,9060,9070,9070,9030,3239
|
|
20230829,150100,1467803050,9080,9080,9080,9080,0
|
|
20230829,150000,1467803050,9080,9040,9080,9040,2
|
|
20230829,145900,1467784930,9090,9100,9100,9040,682
|
|
20230829,145800,1461615640,9100,9060,9100,9060,1050
|
|
20230829,145700,1452089540,9060,9060,9060,9060,110
|
|
20230829,145600,1451092940,9060,9060,9060,9050,88
|
|
20230829,145500,1450296170,9060,9040,9060,9040,88
|
|
20230829,145400,1449499410,9060,9050,9060,9050,34
|
|
20230829,145300,1449191390,9060,9050,9060,9040,80
|
|
20230829,145200,1448466910,9060,9060,9060,9060,129
|
|
20230829,145100,1447298170,9050,9050,9050,9050,383
|
|
20230829,145000,1443832020,9050,9050,9050,9050,209
|
|
20230829,144900,1441940570,9050,9050,9050,9050,151
|
|
20230829,144800,1440574020,9050,9050,9050,9050,3
|
|
20230829,144700,1440546870,9050,9050,9050,9050,0
|
|
20230829,144600,1440546870,9050,9050,9050,9050,1
|
|
20230829,144500,1440537820,9030,9060,9060,9030,14
|
|
20230829,144400,1440411170,9050,9050,9050,9050,43
|
|
20230829,144300,1440022020,9050,9050,9050,9050,1
|
|
20230829,144200,1440012970,9030,9030,9030,9030,0
|
|
20230829,144100,1440012970,9030,9030,9030,9030,0
|
|
20230829,144000,1440012970,9030,9040,9040,9030,136
|
|
20230829,143900,1438784730,9040,9040,9040,9030,613
|
|
20230829,143800,1433248200,9050,9050,9050,9050,213
|
|
20230829,143700,1431320550,9060,9060,9060,9060,692
|
|
20230829,143600,1425051030,9060,9060,9060,9060,13
|
|
20230829,143500,1424933250,9060,9070,9070,9060,16
|
|
20230829,143400,1424788280,9070,9060,9070,9060,28
|
|
20230829,143300,1424534590,9070,9070,9070,9060,188
|
|
20230829,143200,1422829950,9060,9060,9070,9060,181
|
|
20230829,143100,1421189080,9070,9040,9070,9040,177
|
|
20230829,143000,1419586450,9040,9030,9040,9020,536
|
|
20230829,142900,1414744020,9040,9040,9040,9040,18
|
|
20230829,142800,1414581300,9040,9020,9040,9020,101
|
|
20230829,142700,1413670260,9020,9020,9020,9020,100
|
|
20230829,142600,1412768260,9020,9040,9040,9020,102
|
|
20230829,142500,1411848180,9020,9020,9020,9020,0
|
|
20230829,142400,1411848180,9020,9020,9020,9020,0
|
|
20230829,142300,1411848180,9020,9030,9030,9020,268
|
|
20230829,142200,1409429690,9030,9030,9030,9030,209
|
|
20230829,142100,1407542420,9030,9040,9040,9030,53
|
|
20230829,142000,1407063800,9040,9040,9040,9040,1125
|
|
20230829,141900,1396893800,9040,9040,9040,9040,10
|
|
20230829,141800,1396803400,9060,9060,9060,9060,10
|
|
20230829,141700,1396712800,9070,9070,9070,9070,20
|
|
20230829,141600,1396531400,9070,9070,9070,9070,8
|
|
20230829,141500,1396458840,9070,9070,9070,9060,41
|
|
20230829,141400,1396087010,9070,9070,9070,9070,1
|
|
20230829,141300,1396077940,9070,9070,9070,9070,0
|
|
20230829,141200,1396077940,9070,9070,9070,9070,0
|
|
20230829,141100,1396077940,9070,9050,9070,9050,7
|
|
20230829,141000,1396014570,9070,9070,9070,9070,5
|
|
20230829,140900,1395969220,9070,9070,9070,9070,0
|
|
20230829,140800,1395969220,9070,9070,9070,9070,0
|
|
20230829,140700,1395969220,9070,9060,9070,9060,60
|
|
20230829,140600,1395425320,9070,9050,9070,9050,10
|
|
20230829,140500,1395334680,9070,9040,9070,9030,101
|
|
20230829,140400,1394422570,9070,9060,9070,9040,137
|
|
20230829,140300,1393183960,9070,9060,9070,9060,1809
|
|
20230829,140200,1376794410,9060,9050,9060,9050,4
|
|
20230829,140100,1376758200,9060,9060,9060,9060,0
|
|
20230829,140000,1376758200,9060,9050,9060,9030,94
|
|
20230829,135900,1375908390,9040,9040,9040,9040,2
|
|
20230829,135800,1375890310,9060,9040,9060,9040,2
|
|
20230829,135700,1375872210,9060,9060,9060,9060,0
|
|
20230829,135600,1375872210,9060,9030,9060,9030,7
|
|
20230829,135500,1375808870,9030,9030,9030,9030,232
|
|
20230829,135400,1373713910,9030,9040,9040,9030,124
|
|
20230829,135300,1372594080,9050,9040,9050,9040,112
|
|
20230829,135200,1371580500,9050,9050,9050,9050,0
|
|
20230829,135100,1371580500,9050,9050,9050,9050,2
|
|
20230829,135000,1371562400,9050,9050,9050,9050,101
|
|
20230829,134900,1370648350,9040,9040,9050,9040,68
|
|
20230829,134800,1370033620,9030,9040,9040,9030,29
|
|
20230829,134700,1369771650,9050,9050,9050,9050,2
|
|
20230829,134600,1369753550,9010,9010,9010,9010,53
|
|
20230829,134500,1369276020,9010,9060,9060,9010,51
|
|
20230829,134400,1368816430,9000,9030,9030,8990,8522
|
|
20230829,134300,1292094300,9030,9030,9030,9030,178
|
|
20230829,134200,1290486960,9030,9040,9040,9030,1351
|
|
20230829,134100,1278285830,9040,9050,9050,9040,614
|
|
20230829,134000,1272733780,9050,9050,9050,9050,1
|
|
20230829,133900,1272724730,9040,9050,9050,9040,1150
|
|
20230829,133800,1262324830,9060,9070,9070,9060,633
|
|
20230829,133700,1256589010,9060,9060,9060,9060,2
|
|
20230829,133600,1256570890,9060,9060,9060,9060,61
|
|
20230829,133500,1256018230,9080,9080,9080,9080,0
|
|
20230829,133400,1256018230,9080,9080,9080,9080,1
|
|
20230829,133300,1256009150,9050,9060,9060,9050,500
|
|
20230829,133200,1251481520,9080,9080,9080,9060,123
|
|
20230829,133100,1250367060,9080,9080,9080,9080,15
|
|
20230829,133000,1250230860,9080,9070,9080,9070,279
|
|
20230829,132900,1247698040,9070,9120,9130,9070,62
|
|
20230829,132800,1247135220,9050,9060,9060,9050,2460
|
|
20230829,132700,1224867090,9060,9060,9060,9060,19
|
|
20230829,132600,1224694950,9060,9060,9060,9060,630
|
|
20230829,132500,1218987150,9050,9070,9070,9050,1710
|
|
20230829,132400,1203490610,9070,9080,9080,9070,145
|
|
20230829,132300,1202175240,9080,9090,9090,9080,1398
|
|
20230829,132200,1189474960,9090,9090,9090,9090,183
|
|
20230829,132100,1187811490,9100,9100,9100,9100,0
|
|
20230829,132000,1187811490,9100,9100,9100,9100,15
|
|
20230829,131900,1187674990,9100,9110,9110,9100,425
|
|
20230829,131800,1183805470,9110,9110,9110,9110,5
|
|
20230829,131700,1183759920,9140,9140,9140,9140,0
|
|
20230829,131600,1183759920,9140,9120,9140,9110,456
|
|
20230829,131500,1179592860,9090,9090,9130,9090,406
|
|
20230829,131400,1175886320,9140,9120,9140,9120,6
|
|
20230829,131300,1175831570,9140,9090,9140,9090,107
|
|
20230829,131200,1174858770,9090,9090,9090,9090,0
|
|
20230829,131100,1174858770,9090,9090,9090,9090,3
|
|
20230829,131000,1174831500,9090,9090,9090,9090,165
|
|
20230829,130900,1173331650,9090,9090,9090,9090,0
|
|
20230829,130800,1173331650,9090,9090,9090,9090,1
|
|
20230829,130700,1173322560,9090,9090,9090,9090,0
|
|
20230829,130600,1173322560,9090,9090,9090,9090,145
|
|
20230829,130500,1172004510,9120,9120,9120,9120,0
|
|
20230829,130400,1172004510,9120,9120,9120,9120,1
|
|
20230829,130300,1171995390,9150,9150,9150,9150,0
|
|
20230829,130200,1171995390,9150,9130,9150,9130,22
|
|
20230829,130100,1171794510,9080,9100,9100,9080,6177
|
|
20230829,130000,1115642390,9100,9130,9130,9100,2714
|
|
20230829,125900,1090926770,9120,9130,9130,9120,170
|
|
20230829,125800,1089375870,9130,9130,9130,9130,10
|
|
20230829,125700,1089284570,9130,9130,9130,9130,0
|
|
20230829,125600,1089284570,9130,9150,9150,9130,386
|
|
20230829,125500,1085760300,9150,9150,9150,9150,1
|
|
20230829,125400,1085751150,9140,9140,9140,9140,200
|
|
20230829,125300,1083923150,9150,9150,9150,9150,2
|
|
20230829,125200,1083904850,9150,9150,9150,9150,7
|
|
20230829,125100,1083840800,9150,9150,9150,9150,1
|
|
20230829,125000,1083831650,9130,9150,9150,9130,106
|
|
20230829,124900,1082861770,9130,9130,9130,9130,19
|
|
20230829,124800,1082688300,9130,9130,9130,9130,0
|
|
20230829,124700,1082688300,9130,9130,9130,9130,212
|
|
20230829,124600,1080752740,9130,9130,9130,9130,0
|
|
20230829,124500,1080752740,9130,9130,9130,9130,0
|
|
20230829,124400,1080752740,9130,9130,9130,9130,0
|
|
20230829,124300,1080752740,9130,9130,9130,9130,0
|
|
20230829,124200,1080752740,9130,9140,9140,9130,367
|
|
20230829,124100,1077401960,9150,9150,9150,9150,0
|
|
20230829,124000,1077401960,9150,9150,9150,9150,0
|
|
20230829,123900,1077401960,9150,9150,9150,9150,1
|
|
20230829,123800,1077392810,9150,9130,9150,9110,201
|
|
20230829,123700,1075561510,9150,9150,9150,9150,1
|
|
20230829,123600,1075552360,9110,9140,9140,9110,11
|
|
20230829,123500,1075452090,9150,9150,9150,9150,0
|
|
20230829,123400,1075452090,9150,9150,9150,9150,0
|
|
20230829,123300,1075452090,9150,9110,9150,9110,27
|
|
20230829,123200,1075206080,9110,9110,9110,9110,35
|
|
20230829,123100,1074887230,9150,9150,9150,9150,1
|
|
20230829,123000,1074878080,9110,9120,9120,9110,50
|
|
20230829,122900,1074422120,9120,9110,9120,9110,25
|
|
20230829,122800,1074194330,9110,9110,9110,9110,382
|
|
20230829,122700,1070714310,9110,9120,9120,9110,875
|
|
20230829,122600,1062742380,9120,9130,9130,9120,100
|
|
20230829,122500,1061829630,9130,9150,9150,9130,90
|
|
20230829,122400,1061006940,9150,9140,9150,9140,30
|
|
20230829,122300,1060732640,9150,9140,9150,9140,80
|
|
20230829,122200,1060000750,9150,9150,9150,9150,21
|
|
20230829,122100,1059808600,9150,9110,9150,9110,41
|
|
20230829,122000,1059435050,9110,9140,9140,9110,1043
|
|
20230829,121900,1049929780,9150,9150,9150,9150,0
|
|
20230829,121800,1049929780,9150,9150,9150,9150,20
|
|
20230829,121700,1049746780,9110,9110,9110,9110,157
|
|
20230829,121600,1048316510,9110,9110,9110,9110,273
|
|
20230829,121500,1045829480,9110,9110,9110,9110,45
|
|
20230829,121400,1045419530,9110,9110,9110,9110,0
|
|
20230829,121300,1045419530,9110,9110,9110,9110,254
|
|
20230829,121200,1043105590,9110,9110,9110,9110,0
|
|
20230829,121100,1043105590,9110,9110,9110,9110,697
|
|
20230829,121000,1036755920,9110,9110,9110,9110,0
|
|
20230829,120900,1036755920,9110,9120,9120,9110,318
|
|
20230829,120800,1033857300,9150,9130,9150,9130,572
|
|
20230829,120700,1028634800,9130,9130,9130,9130,0
|
|
20230829,120600,1028634800,9130,9130,9130,9130,3
|
|
20230829,120500,1028607410,9130,9130,9130,9130,236
|
|
20230829,120400,1026452730,9150,9150,9150,9150,0
|
|
20230829,120300,1026452730,9150,9150,9150,9150,0
|
|
20230829,120200,1026452730,9150,9150,9150,9150,1
|
|
20230829,120100,1026443580,9150,9150,9150,9150,0
|
|
20230829,120000,1026443580,9150,9150,9150,9150,124
|
|
20230829,115900,1025308980,9140,9140,9140,9140,33
|
|
20230829,115800,1025007360,9120,9120,9120,9120,119
|
|
20230829,115700,1023922080,9110,9110,9110,9110,379
|
|
20230829,115600,1020469390,9120,9120,9120,9120,47
|
|
20230829,115500,1020040750,9120,9110,9120,9110,21
|
|
20230829,115400,1019849240,9110,9120,9130,9110,3202
|
|
20230829,115300,990652320,9130,9140,9140,9130,494
|
|
20230829,115200,986140140,9140,9140,9140,9140,282
|
|
20230829,115100,983562660,9150,9150,9150,9150,112
|
|
20230829,115000,982537860,9160,9160,9160,9160,50
|
|
20230829,114900,982079860,9160,9160,9160,9160,4
|
|
20230829,114800,982043220,9160,9160,9160,9160,6
|
|
20230829,114700,981988260,9160,9150,9160,9150,49
|
|
20230829,114600,981539520,9160,9160,9160,9160,10
|
|
20230829,114500,981447920,9160,9160,9160,9160,104
|
|
20230829,114400,980495280,9160,9160,9160,9160,46
|
|
20230829,114300,980073920,9160,9160,9160,9160,6
|
|
20230829,114200,980018960,9150,9150,9150,9150,10
|
|
20230829,114100,979927460,9170,9170,9170,9170,4
|
|
20230829,114000,979890780,9150,9150,9150,9150,0
|
|
20230829,113900,979890780,9150,9150,9150,9150,926
|
|
20230829,113800,971417880,9150,9150,9150,9150,449
|
|
20230829,113700,967309530,9150,9150,9150,9140,518
|
|
20230829,113600,962569840,9160,9160,9160,9160,302
|
|
20230829,113500,959803520,9180,9160,9180,9160,9
|
|
20230829,113400,959721060,9160,9160,9160,9160,1
|
|
20230829,113300,959711900,9180,9180,9180,9170,86
|
|
20230829,113200,958922750,9150,9160,9190,9150,1129
|
|
20230829,113100,948585100,9160,9160,9160,9160,246
|
|
20230829,113000,946331740,9160,9160,9160,9160,0
|
|
20230829,112900,946331740,9160,9160,9160,9160,22
|
|
20230829,112800,946130220,9160,9170,9170,9160,51
|
|
20230829,112700,945663010,9170,9170,9170,9170,0
|
|
20230829,112600,945663010,9170,9170,9170,9170,37
|
|
20230829,112500,945323720,9170,9170,9170,9170,0
|
|
20230829,112400,945323720,9170,9170,9170,9170,4
|
|
20230829,112300,945287040,9160,9160,9160,9160,20
|
|
20230829,112200,945103840,9160,9160,9160,9160,4
|
|
20230829,112100,945067200,9160,9160,9160,9160,1
|
|
20230829,112000,945058040,9160,9160,9160,9160,426
|
|
20230829,111900,941155880,9150,9150,9150,9150,1
|
|
20230829,111800,941146730,9170,9170,9170,9150,172
|
|
20230829,111700,939571440,9170,9170,9170,9170,300
|
|
20230829,111600,936820440,9170,9190,9190,9170,68
|
|
20230829,111500,936196100,9190,9190,9190,9190,100
|
|
20230829,111400,935277100,9200,9200,9200,9200,1
|
|
20230829,111300,935267900,9200,9200,9200,9200,598
|
|
20230829,111200,929766300,9200,9190,9200,9190,3
|
|
20230829,111100,929738720,9190,9220,9220,9190,103
|
|
20230829,111000,928790670,9220,9220,9220,9220,1
|
|
20230829,110900,928781450,9170,9220,9220,9170,2036
|
|
20230829,110800,910063700,9230,9230,9240,9230,22
|
|
20230829,110700,909860630,9230,9230,9230,9230,0
|
|
20230829,110600,909860630,9230,9240,9240,9230,24
|
|
20230829,110500,909639070,9250,9250,9260,9250,602
|
|
20230829,110400,904069070,9250,9240,9250,9240,102
|
|
20230829,110300,903125580,9250,9240,9250,9240,477
|
|
20230829,110200,898715740,9230,9230,9230,9230,325
|
|
20230829,110100,895715990,9230,9230,9230,9230,1
|
|
20230829,110000,895706760,9220,9220,9220,9220,440
|
|
20230829,105900,891649960,9220,9220,9220,9220,209
|
|
20230829,105800,889722980,9220,9230,9230,9220,2
|
|
20230829,105700,889704530,9220,9210,9220,9210,11
|
|
20230829,105600,889603120,9200,9210,9210,9200,196
|
|
20230829,105500,887799210,9210,9220,9220,9210,58
|
|
20230829,105400,887264910,9220,9220,9220,9220,0
|
|
20230829,105300,887264910,9220,9220,9220,9220,1
|
|
20230829,105200,887255690,9210,9200,9210,9190,154
|
|
20230829,105100,885839090,9210,9220,9220,9210,11
|
|
20230829,105000,885737730,9220,9230,9230,9220,47
|
|
20230829,104900,885303980,9220,9220,9220,9220,0
|
|
20230829,104800,885303980,9220,9220,9220,9220,318
|
|
20230829,104700,882372020,9220,9220,9220,9220,2
|
|
20230829,104600,882353580,9220,9220,9220,9220,2
|
|
20230829,104500,882335140,9190,9190,9190,9190,9
|
|
20230829,104400,882252430,9190,9190,9190,9190,258
|
|
20230829,104300,879881410,9190,9190,9190,9190,1
|
|
20230829,104200,879872220,9220,9210,9220,9190,1730
|
|
20230829,104100,863949300,9220,9230,9230,9220,307
|
|
20230829,104000,861118640,9230,9230,9230,9230,0
|
|
20230829,103900,861118640,9230,9230,9230,9230,1
|
|
20230829,103800,861109410,9230,9230,9230,9230,32
|
|
20230829,103700,860814050,9230,9230,9230,9230,50
|
|
20230829,103600,860352550,9230,9240,9240,9230,123
|
|
20230829,103500,859217140,9240,9240,9240,9240,10
|
|
20230829,103400,859124740,9240,9240,9240,9240,41
|
|
20230829,103300,858745900,9240,9240,9240,9230,286
|
|
20230829,103200,856103290,9240,9250,9250,9240,275
|
|
20230829,103100,853561290,9240,9240,9250,9240,365
|
|
20230829,103000,850186690,9240,9240,9240,9240,36
|
|
20230829,102900,849854050,9230,9230,9230,9230,100
|
|
20230829,102800,848931050,9230,9230,9230,9230,4
|
|
20230829,102700,848894130,9220,9230,9230,9220,20
|
|
20230829,102600,848709610,9220,9230,9230,9220,347
|
|
20230829,102500,845509120,9240,9240,9240,9230,608
|
|
20230829,102400,839891300,9240,9240,9240,9240,537
|
|
20230829,102300,834929420,9230,9230,9230,9230,51
|
|
20230829,102200,834458690,9240,9230,9240,9230,56
|
|
20230829,102100,833941800,9230,9230,9240,9230,314
|
|
20230829,102000,831043540,9230,9240,9240,9230,309
|
|
20230829,101900,828188390,9250,9250,9250,9250,345
|
|
20230829,101800,824997140,9260,9260,9260,9260,0
|
|
20230829,101700,824997140,9260,9250,9260,9250,11
|
|
20230829,101600,824895380,9250,9250,9250,9250,254
|
|
20230829,101500,822545880,9250,9260,9260,9250,1116
|
|
20230829,101400,812215880,9260,9260,9260,9260,385
|
|
20230829,101300,808650780,9260,9260,9270,9260,244
|
|
20230829,101200,806389650,9270,9260,9270,9260,502
|
|
20230829,101100,801736610,9270,9270,9270,9270,1
|
|
20230829,101000,801727340,9260,9260,9260,9250,69
|
|
20230829,100900,801088410,9270,9250,9270,9250,177
|
|
20230829,100800,799451100,9250,9240,9250,9240,535
|
|
20230829,100700,794504450,9240,9270,9270,9240,227
|
|
20230829,100600,792403500,9250,9250,9250,9250,17
|
|
20230829,100500,792246250,9270,9270,9270,9250,331
|
|
20230829,100400,789178000,9270,9260,9270,9250,424
|
|
20230829,100300,785249040,9260,9280,9280,9260,2111
|
|
20230829,100200,765671790,9280,9280,9280,9270,1265
|
|
20230829,100100,753934230,9280,9290,9290,9270,835
|
|
20230829,100000,746186450,9290,9270,9290,9270,1992
|
|
20230829,095900,727703880,9270,9290,9290,9270,1814
|
|
20230829,095800,710870900,9290,9220,9290,9220,13388
|
|
20230829,095700,586987320,9210,9190,9210,9190,1184
|
|
20230829,095600,576092140,9190,9190,9190,9190,66
|
|
20230829,095500,575485600,9190,9190,9190,9190,43
|
|
20230829,095400,575090430,9190,9190,9190,9190,5
|
|
20230829,095300,575044480,9170,9180,9200,9170,121
|
|
20230829,095200,573933630,9180,9180,9180,9180,100
|
|
20230829,095100,573015630,9180,9190,9190,9180,433
|
|
20230829,095000,569039620,9180,9170,9180,9170,100
|
|
20230829,094900,568122610,9170,9180,9180,9160,384
|
|
20230829,094800,564599690,9180,9190,9190,9180,330
|
|
20230829,094700,561567000,9190,9190,9190,9190,510
|
|
20230829,094600,556880100,9190,9200,9200,9190,1496
|
|
20230829,094500,543118380,9200,9200,9200,9200,186
|
|
20230829,094400,541407180,9200,9200,9200,9200,86
|
|
20230829,094300,540615980,9220,9200,9220,9200,528
|
|
20230829,094200,535756700,9210,9210,9210,9210,347
|
|
20230829,094100,532560830,9210,9210,9210,9210,130
|
|
20230829,094000,531363530,9210,9230,9230,9210,8
|
|
20230829,093900,531289710,9230,9210,9230,9200,403
|
|
20230829,093800,527577920,9210,9230,9230,9210,64
|
|
20230829,093700,526987830,9210,9230,9240,9210,719
|
|
20230829,093600,520354950,9240,9240,9240,9230,991
|
|
20230829,093500,511207770,9240,9240,9250,9240,403
|
|
20230829,093400,507484030,9240,9250,9250,9240,1330
|
|
20230829,093300,495184540,9250,9210,9250,9200,1659
|
|
20230829,093200,479865580,9210,9210,9220,9210,342
|
|
20230829,093100,476712990,9210,9220,9220,9210,6
|
|
20230829,093000,476657680,9210,9200,9230,9200,938
|
|
20230829,092900,468027890,9200,9200,9200,9200,2244
|
|
20230829,092800,447383090,9200,9220,9220,9200,1858
|
|
20230829,092700,430289430,9230,9190,9230,9190,4289
|
|
20230829,092600,390830760,9190,9190,9190,9190,918
|
|
20230829,092500,382394340,9200,9220,9220,9200,1026
|
|
20230829,092400,372954730,9220,9220,9220,9220,43
|
|
20230829,092300,372558270,9210,9180,9210,9180,785
|
|
20230829,092200,365331110,9180,9230,9230,9180,2013
|
|
20230829,092100,346788360,9230,9210,9230,9210,1997
|
|
20230829,092000,328377050,9200,9200,9200,9200,219
|
|
20230829,091900,326362250,9210,9150,9210,9150,1027
|
|
20230829,091800,316920040,9140,9160,9160,9140,1550
|
|
20230829,091700,302727350,9160,9190,9190,9160,831
|
|
20230829,091600,295111910,9160,9200,9200,9160,790
|
|
20230829,091500,287858440,9200,9210,9220,9200,602
|
|
20230829,091400,282313440,9210,9180,9210,9180,1862
|
|
20230829,091300,265184220,9140,9210,9210,9140,3560
|
|
20230829,091200,232452340,9210,9210,9220,9200,1620
|
|
20230829,091100,217528670,9200,9180,9220,9180,2090
|
|
20230829,091000,198326630,9180,9130,9190,9130,8738
|
|
20230829,090900,118179340,9140,9170,9170,9140,1428
|
|
20230829,090800,105105800,9170,9110,9170,9110,4892
|
|
20230829,090700,60331410,9110,9030,9110,9030,1992
|
|
20230829,090600,42220600,9030,9020,9030,9020,1354
|
|
20230829,090500,29994540,9030,9050,9050,9030,606
|
|
20230829,090400,24513700,9060,9050,9080,9050,346
|
|
20230829,090300,21377390,9040,9020,9040,9020,153
|
|
20230829,090200,19995350,9040,9010,9040,9010,287
|
|
20230829,090100,17406100,9010,8990,9010,8980,89
|
|
20230829,090000,16605410,9000,9010,9020,9000,1843
|