623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,191900,100915281720,9800,9800,9800,9800,0
|
|
20230829,191800,100915281720,9800,9800,9800,9800,0
|
|
20230829,191700,100915281720,9800,9800,9800,9800,0
|
|
20230829,191600,100915281720,9800,9800,9800,9800,0
|
|
20230829,191500,100915281720,9800,9800,9800,9800,0
|
|
20230829,191400,100915281720,9800,9800,9800,9800,0
|
|
20230829,191300,100915281720,9800,9800,9800,9800,0
|
|
20230829,191200,100915281720,9800,9800,9800,9800,0
|
|
20230829,191100,100915281720,9800,9800,9800,9800,0
|
|
20230829,191000,100915281720,9800,9800,9800,9800,0
|
|
20230829,190900,100915281720,9800,9800,9800,9800,0
|
|
20230829,190800,100915281720,9800,9800,9800,9800,0
|
|
20230829,190700,100915281720,9800,9800,9800,9800,0
|
|
20230829,190600,100915281720,9800,9800,9800,9800,0
|
|
20230829,190500,100915281720,9800,9800,9800,9800,0
|
|
20230829,190400,100915281720,9800,9800,9800,9800,0
|
|
20230829,190300,100915281720,9800,9800,9800,9800,0
|
|
20230829,190200,100915281720,9800,9800,9800,9800,0
|
|
20230829,190100,100915281720,9800,9800,9800,9800,0
|
|
20230829,190000,100915281720,9800,9800,9800,9800,0
|
|
20230829,185900,100915281720,9800,9800,9800,9800,0
|
|
20230829,185800,100915281720,9800,9800,9800,9800,0
|
|
20230829,185700,100915281720,9800,9800,9800,9800,0
|
|
20230829,185600,100915281720,9800,9800,9800,9800,0
|
|
20230829,185500,100915281720,9800,9800,9800,9800,0
|
|
20230829,185400,100915281720,9800,9800,9800,9800,0
|
|
20230829,185300,100915281720,9800,9800,9800,9800,0
|
|
20230829,185200,100915281720,9800,9800,9800,9800,0
|
|
20230829,185100,100915281720,9800,9800,9800,9800,0
|
|
20230829,185000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,184900,100915281720,9800,9800,9800,9800,0
|
|
20230829,184800,100915281720,9800,9800,9800,9800,0
|
|
20230829,184700,100915281720,9800,9800,9800,9800,0
|
|
20230829,184600,100915281720,9800,9800,9800,9800,0
|
|
20230829,184500,100915281720,9800,9800,9800,9800,0
|
|
20230829,184400,100915281720,9800,9800,9800,9800,0
|
|
20230829,184300,100915281720,9800,9800,9800,9800,0
|
|
20230829,184200,100915281720,9800,9800,9800,9800,0
|
|
20230829,184100,100915281720,9800,9800,9800,9800,0
|
|
20230829,184000,100915281720,9800,9800,9800,9800,0
|
|
20230829,183900,100915281720,9800,9800,9800,9800,0
|
|
20230829,183800,100915281720,9800,9800,9800,9800,0
|
|
20230829,183700,100915281720,9800,9800,9800,9800,0
|
|
20230829,183600,100915281720,9800,9800,9800,9800,0
|
|
20230829,183500,100915281720,9800,9800,9800,9800,0
|
|
20230829,183400,100915281720,9800,9800,9800,9800,0
|
|
20230829,183300,100915281720,9800,9800,9800,9800,0
|
|
20230829,183200,100915281720,9800,9800,9800,9800,0
|
|
20230829,183100,100915281720,9800,9800,9800,9800,0
|
|
20230829,183000,100915281720,9800,9800,9800,9800,0
|
|
20230829,182900,100915281720,9800,9800,9800,9800,0
|
|
20230829,182800,100915281720,9800,9800,9800,9800,0
|
|
20230829,182700,100915281720,9800,9800,9800,9800,0
|
|
20230829,182600,100915281720,9800,9800,9800,9800,0
|
|
20230829,182500,100915281720,9800,9800,9800,9800,0
|
|
20230829,182400,100915281720,9800,9800,9800,9800,0
|
|
20230829,182300,100915281720,9800,9800,9800,9800,0
|
|
20230829,182200,100915281720,9800,9800,9800,9800,0
|
|
20230829,182100,100915281720,9800,9800,9800,9800,0
|
|
20230829,182000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,181900,100915281720,9800,9800,9800,9800,0
|
|
20230829,181800,100915281720,9800,9800,9800,9800,0
|
|
20230829,181700,100915281720,9800,9800,9800,9800,0
|
|
20230829,181600,100915281720,9800,9800,9800,9800,0
|
|
20230829,181500,100915281720,9800,9800,9800,9800,0
|
|
20230829,181400,100915281720,9800,9800,9800,9800,0
|
|
20230829,181300,100915281720,9800,9800,9800,9800,0
|
|
20230829,181200,100915281720,9800,9800,9800,9800,0
|
|
20230829,181100,100915281720,9800,9800,9800,9800,0
|
|
20230829,181000,100915281720,9800,9800,9800,9800,0
|
|
20230829,180900,100915281720,9800,9800,9800,9800,0
|
|
20230829,180800,100915281720,9800,9800,9800,9800,0
|
|
20230829,180700,100915281720,9800,9800,9800,9800,0
|
|
20230829,180600,100915281720,9800,9800,9800,9800,0
|
|
20230829,180500,100915281720,9800,9800,9800,9800,0
|
|
20230829,180400,100915281720,9800,9800,9800,9800,0
|
|
20230829,180300,100915281720,9800,9800,9800,9800,0
|
|
20230829,180200,100915281720,9800,9800,9800,9800,0
|
|
20230829,180100,100915281720,9800,9800,9800,9800,0
|
|
20230829,180000,100915281720,9800,9800,9800,9800,0
|
|
20230829,175900,100915281720,9800,9800,9800,9800,0
|
|
20230829,175800,100915281720,9800,9800,9800,9800,0
|
|
20230829,175700,100915281720,9800,9800,9800,9800,0
|
|
20230829,175600,100915281720,9800,9800,9800,9800,0
|
|
20230829,175500,100915281720,9800,9800,9800,9800,0
|
|
20230829,175400,100915281720,9800,9800,9800,9800,0
|
|
20230829,175300,100915281720,9800,9800,9800,9800,0
|
|
20230829,175200,100915281720,9800,9800,9800,9800,0
|
|
20230829,175100,100915281720,9800,9800,9800,9800,0
|
|
20230829,175000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,174900,100915281720,9800,9800,9800,9800,0
|
|
20230829,174800,100915281720,9800,9800,9800,9800,0
|
|
20230829,174700,100915281720,9800,9800,9800,9800,0
|
|
20230829,174600,100915281720,9800,9800,9800,9800,0
|
|
20230829,174500,100915281720,9800,9800,9800,9800,0
|
|
20230829,174400,100915281720,9800,9800,9800,9800,0
|
|
20230829,174300,100915281720,9800,9800,9800,9800,0
|
|
20230829,174200,100915281720,9800,9800,9800,9800,0
|
|
20230829,174100,100915281720,9800,9800,9800,9800,0
|
|
20230829,174000,100915281720,9800,9800,9800,9800,0
|
|
20230829,173900,100915281720,9800,9800,9800,9800,0
|
|
20230829,173800,100915281720,9800,9800,9800,9800,0
|
|
20230829,173700,100915281720,9800,9800,9800,9800,0
|
|
20230829,173600,100915281720,9800,9800,9800,9800,0
|
|
20230829,173500,100915281720,9800,9800,9800,9800,0
|
|
20230829,173400,100915281720,9800,9800,9800,9800,0
|
|
20230829,173300,100915281720,9800,9800,9800,9800,0
|
|
20230829,173200,100915281720,9800,9800,9800,9800,0
|
|
20230829,173100,100915281720,9800,9800,9800,9800,0
|
|
20230829,173000,100915281720,9800,9800,9800,9800,0
|
|
20230829,172900,100915281720,9800,9800,9800,9800,0
|
|
20230829,172800,100915281720,9800,9800,9800,9800,0
|
|
20230829,172700,100915281720,9800,9800,9800,9800,0
|
|
20230829,172600,100915281720,9800,9800,9800,9800,0
|
|
20230829,172500,100915281720,9800,9800,9800,9800,0
|
|
20230829,172400,100915281720,9800,9800,9800,9800,0
|
|
20230829,172300,100915281720,9800,9800,9800,9800,0
|
|
20230829,172200,100915281720,9800,9800,9800,9800,0
|
|
20230829,172100,100915281720,9800,9800,9800,9800,0
|
|
20230829,172000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,171900,100915281720,9800,9800,9800,9800,0
|
|
20230829,171800,100915281720,9800,9800,9800,9800,0
|
|
20230829,171700,100915281720,9800,9800,9800,9800,0
|
|
20230829,171600,100915281720,9800,9800,9800,9800,0
|
|
20230829,171500,100915281720,9800,9800,9800,9800,0
|
|
20230829,171400,100915281720,9800,9800,9800,9800,0
|
|
20230829,171300,100915281720,9800,9800,9800,9800,0
|
|
20230829,171200,100915281720,9800,9800,9800,9800,0
|
|
20230829,171100,100915281720,9800,9800,9800,9800,0
|
|
20230829,171000,100915281720,9800,9800,9800,9800,0
|
|
20230829,170900,100915281720,9800,9800,9800,9800,0
|
|
20230829,170800,100915281720,9800,9800,9800,9800,0
|
|
20230829,170700,100915281720,9800,9800,9800,9800,0
|
|
20230829,170600,100915281720,9800,9800,9800,9800,0
|
|
20230829,170500,100915281720,9800,9800,9800,9800,0
|
|
20230829,170400,100915281720,9800,9800,9800,9800,0
|
|
20230829,170300,100915281720,9800,9800,9800,9800,0
|
|
20230829,170200,100915281720,9800,9800,9800,9800,0
|
|
20230829,170100,100915281720,9800,9800,9800,9800,0
|
|
20230829,170000,100915281720,9800,9800,9800,9800,0
|
|
20230829,165900,100915281720,9800,9800,9800,9800,0
|
|
20230829,165800,100915281720,9800,9800,9800,9800,0
|
|
20230829,165700,100915281720,9800,9800,9800,9800,0
|
|
20230829,165600,100915281720,9800,9800,9800,9800,0
|
|
20230829,165500,100915281720,9800,9800,9800,9800,0
|
|
20230829,165400,100915281720,9800,9800,9800,9800,0
|
|
20230829,165300,100915281720,9800,9800,9800,9800,0
|
|
20230829,165200,100915281720,9800,9800,9800,9800,0
|
|
20230829,165100,100915281720,9800,9800,9800,9800,0
|
|
20230829,165000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,164900,100915281720,9800,9800,9800,9800,0
|
|
20230829,164800,100915281720,9800,9800,9800,9800,0
|
|
20230829,164700,100915281720,9800,9800,9800,9800,0
|
|
20230829,164600,100915281720,9800,9800,9800,9800,0
|
|
20230829,164500,100915281720,9800,9800,9800,9800,0
|
|
20230829,164400,100915281720,9800,9800,9800,9800,0
|
|
20230829,164300,100915281720,9800,9800,9800,9800,0
|
|
20230829,164200,100915281720,9800,9800,9800,9800,0
|
|
20230829,164100,100915281720,9800,9800,9800,9800,0
|
|
20230829,164000,100915281720,9800,9800,9800,9800,0
|
|
20230829,163900,100915281720,9800,9800,9800,9800,0
|
|
20230829,163800,100915281720,9800,9800,9800,9800,0
|
|
20230829,163700,100915281720,9800,9800,9800,9800,0
|
|
20230829,163600,100915281720,9800,9800,9800,9800,0
|
|
20230829,163500,100915281720,9800,9800,9800,9800,0
|
|
20230829,163400,100915281720,9800,9800,9800,9800,0
|
|
20230829,163300,100915281720,9800,9800,9800,9800,0
|
|
20230829,163200,100915281720,9800,9800,9800,9800,0
|
|
20230829,163100,100915281720,9800,9800,9800,9800,0
|
|
20230829,163000,100915281720,9800,9800,9800,9800,0
|
|
20230829,162900,100915281720,9800,9800,9800,9800,0
|
|
20230829,162800,100915281720,9800,9800,9800,9800,0
|
|
20230829,162700,100915281720,9800,9800,9800,9800,0
|
|
20230829,162600,100915281720,9800,9800,9800,9800,0
|
|
20230829,162500,100915281720,9800,9800,9800,9800,0
|
|
20230829,162400,100915281720,9800,9800,9800,9800,0
|
|
20230829,162300,100915281720,9800,9800,9800,9800,0
|
|
20230829,162200,100915281720,9800,9800,9800,9800,0
|
|
20230829,162100,100915281720,9800,9800,9800,9800,0
|
|
20230829,162000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,161900,100915281720,9800,9800,9800,9800,0
|
|
20230829,161800,100915281720,9800,9800,9800,9800,0
|
|
20230829,161700,100915281720,9800,9800,9800,9800,0
|
|
20230829,161600,100915281720,9800,9800,9800,9800,0
|
|
20230829,161500,100915281720,9800,9800,9800,9800,0
|
|
20230829,161400,100915281720,9800,9800,9800,9800,0
|
|
20230829,161300,100915281720,9800,9800,9800,9800,0
|
|
20230829,161200,100915281720,9800,9800,9800,9800,0
|
|
20230829,161100,100915281720,9800,9800,9800,9800,0
|
|
20230829,161000,100915281720,9800,9800,9800,9800,0
|
|
20230829,160900,100915281720,9800,9800,9800,9800,0
|
|
20230829,160800,100915281720,9800,9800,9800,9800,0
|
|
20230829,160700,100915281720,9800,9800,9800,9800,0
|
|
20230829,160600,100915281720,9800,9800,9800,9800,0
|
|
20230829,160500,100915281720,9800,9800,9800,9800,0
|
|
20230829,160400,100915281720,9800,9800,9800,9800,0
|
|
20230829,160300,100915281720,9800,9800,9800,9800,0
|
|
20230829,160200,100915281720,9800,9800,9800,9800,0
|
|
20230829,160100,100915281720,9800,9800,9800,9800,0
|
|
20230829,160000,100915281720,9800,9800,9800,9800,0
|
|
20230829,155900,100915281720,9800,9800,9800,9800,0
|
|
20230829,155800,100915281720,9800,9800,9800,9800,0
|
|
20230829,155700,100915281720,9800,9800,9800,9800,0
|
|
20230829,155600,100915281720,9800,9800,9800,9800,0
|
|
20230829,155500,100915281720,9800,9800,9800,9800,0
|
|
20230829,155400,100915281720,9800,9800,9800,9800,0
|
|
20230829,155300,100915281720,9800,9800,9800,9800,0
|
|
20230829,155200,100915281720,9800,9800,9800,9800,0
|
|
20230829,155100,100915281720,9800,9800,9800,9800,0
|
|
20230829,155000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,154900,100915281720,9800,9800,9800,9800,0
|
|
20230829,154800,100915281720,9800,9800,9800,9800,0
|
|
20230829,154700,100915281720,9800,9800,9800,9800,0
|
|
20230829,154600,100915281720,9800,9800,9800,9800,0
|
|
20230829,154500,100915281720,9800,9800,9800,9800,0
|
|
20230829,154400,100915281720,9800,9800,9800,9800,0
|
|
20230829,154300,100915281720,9800,9800,9800,9800,0
|
|
20230829,154200,100915281720,9800,9800,9800,9800,0
|
|
20230829,154100,100915281720,9800,9800,9800,9800,0
|
|
20230829,154000,100915281720,9800,9800,9800,9800,0
|
|
20230829,153900,100915281720,9800,9800,9800,9800,0
|
|
20230829,153800,100915281720,9800,9800,9800,9800,0
|
|
20230829,153700,100915281720,9800,9800,9800,9800,0
|
|
20230829,153600,100915281720,9800,9800,9800,9800,0
|
|
20230829,153500,100915281720,9800,9800,9800,9800,0
|
|
20230829,153400,100915281720,9800,9800,9800,9800,0
|
|
20230829,153300,100915281720,9800,9800,9800,9800,0
|
|
20230829,153200,100915281720,9800,9800,9800,9800,0
|
|
20230829,153100,100915281720,9800,9800,9800,9800,0
|
|
20230829,153000,100915281720,9800,9800,9800,9800,64586
|
|
20230829,152900,100282338920,9890,9890,9890,9890,0
|
|
20230829,152800,100282338920,9890,9890,9890,9890,0
|
|
20230829,152700,100282338920,9890,9890,9890,9890,0
|
|
20230829,152600,100282338920,9890,9890,9890,9890,0
|
|
20230829,152500,100282338920,9890,9890,9890,9890,0
|
|
20230829,152400,100282338920,9890,9890,9890,9890,0
|
|
20230829,152300,100282338920,9890,9890,9890,9890,0
|
|
20230829,152200,100282338920,9890,9890,9890,9890,0
|
|
20230829,152100,100282338920,9890,9890,9890,9890,0
|
|
20230829,152000,100282338920,9890,9890,9890,9890,0
|
|
20230829,151900,100282338920,9890,9880,9940,9830,38008
|
|
20230829,151800,99907467050,9870,9990,9990,9870,54963
|
|
20230829,151700,99362098370,9990,10020,10050,9940,57497
|
|
20230829,151600,98786797940,10020,9870,10020,9860,113908
|
|
20230829,151500,97653912230,9870,9850,9880,9810,26780
|
|
20230829,151400,97390244190,9840,9740,9850,9730,24525
|
|
20230829,151300,97149948320,9740,9760,9760,9730,7032
|
|
20230829,151200,97081413680,9770,9740,9770,9730,6586
|
|
20230829,151100,97017200460,9740,9820,9830,9710,21276
|
|
20230829,151000,96808855260,9830,9800,9830,9780,22507
|
|
20230829,150900,96588361840,9790,9720,9810,9720,29591
|
|
20230829,150800,96298862870,9730,9720,9730,9710,11949
|
|
20230829,150700,96182735140,9730,9720,9750,9720,9337
|
|
20230829,150600,96091821480,9720,9740,9750,9710,10212
|
|
20230829,150500,95992584850,9740,9770,9780,9740,5291
|
|
20230829,150400,95940914020,9770,9750,9770,9730,8321
|
|
20230829,150300,95859821490,9750,9770,9780,9750,4294
|
|
20230829,150200,95817893870,9770,9760,9780,9760,4707
|
|
20230829,150100,95771898090,9750,9730,9770,9730,8054
|
|
20230829,150000,95693458390,9740,9770,9770,9720,5590
|
|
20230829,145900,95638970150,9770,9740,9770,9740,7340
|
|
20230829,145800,95567318530,9740,9750,9750,9710,6090
|
|
20230829,145700,95508091430,9710,9770,9790,9710,10064
|
|
20230829,145600,95409861480,9770,9730,9790,9720,8732
|
|
20230829,145500,95324758960,9740,9670,9750,9660,15138
|
|
20230829,145400,95177966120,9660,9700,9720,9650,22183
|
|
20230829,145300,94963087540,9700,9740,9750,9690,24384
|
|
20230829,145200,94726313180,9740,9770,9770,9740,16707
|
|
20230829,145100,94563373790,9770,9790,9790,9760,5809
|
|
20230829,145000,94506548230,9790,9760,9790,9730,14696
|
|
20230829,144900,94363213070,9760,9780,9790,9720,15063
|
|
20230829,144800,94216148380,9780,9830,9830,9780,14473
|
|
20230829,144700,94074204280,9840,9850,9850,9820,11493
|
|
20230829,144600,93961181980,9840,9880,9890,9840,7934
|
|
20230829,144500,93882881360,9880,9900,9900,9870,16924
|
|
20230829,144400,93715485340,9900,9870,9920,9860,33389
|
|
20230829,144300,93385125560,9870,9880,9890,9860,7076
|
|
20230829,144200,93315223250,9890,9840,9890,9830,15441
|
|
20230829,144100,93162896200,9840,9810,9870,9810,7316
|
|
20230829,144000,93090919760,9810,9860,9870,9800,17356
|
|
20230829,143900,92920364750,9860,9860,9880,9840,15590
|
|
20230829,143800,92766677260,9850,9860,9870,9840,6439
|
|
20230829,143700,92703244070,9870,9880,9900,9840,21600
|
|
20230829,143600,92490008280,9870,9890,9890,9860,18969
|
|
20230829,143500,92302718880,9880,9880,9900,9850,24607
|
|
20230829,143400,92059747910,9870,9830,9900,9820,35952
|
|
20230829,143300,91704994080,9830,9840,9850,9800,21065
|
|
20230829,143200,91498087720,9840,9730,9840,9700,26869
|
|
20230829,143100,91235880890,9730,9730,9750,9700,11500
|
|
20230829,143000,91124100570,9740,9720,9750,9720,11952
|
|
20230829,142900,91007731180,9710,9720,9740,9710,11337
|
|
20230829,142800,90897580470,9730,9760,9760,9720,8482
|
|
20230829,142700,90815024200,9750,9710,9770,9710,16164
|
|
20230829,142600,90657592560,9710,9700,9750,9690,33053
|
|
20230829,142500,90336393100,9700,9660,9700,9660,19421
|
|
20230829,142400,90148313100,9660,9600,9670,9600,24337
|
|
20230829,142300,89914071120,9610,9600,9630,9570,29377
|
|
20230829,142200,89631910030,9600,9660,9670,9570,81538
|
|
20230829,142100,88847533190,9670,9730,9740,9660,68203
|
|
20230829,142000,88186621250,9730,9780,9780,9730,11678
|
|
20230829,141900,88072747440,9780,9730,9780,9720,7101
|
|
20230829,141800,88003594530,9720,9780,9780,9700,54676
|
|
20230829,141700,87472338220,9780,9770,9800,9750,32319
|
|
20230829,141600,87156657360,9780,9860,9860,9770,33351
|
|
20230829,141500,86829546110,9860,9850,9860,9820,20760
|
|
20230829,141400,86625318100,9860,9910,9920,9840,29024
|
|
20230829,141300,86338909990,9900,9870,9920,9860,15981
|
|
20230829,141200,86181002430,9870,9950,9950,9860,21179
|
|
20230829,141100,85971341190,9950,9890,9950,9880,35837
|
|
20230829,141000,85615609390,9890,9840,9890,9840,13773
|
|
20230829,140900,85479806330,9840,9840,9870,9830,25371
|
|
20230829,140800,85229872640,9850,9830,9880,9820,32720
|
|
20230829,140700,84907509220,9830,9830,9840,9790,28306
|
|
20230829,140600,84629770530,9820,9810,9850,9790,24474
|
|
20230829,140500,84389595150,9820,9750,9830,9740,23408
|
|
20230829,140400,84160427920,9740,9790,9800,9710,66200
|
|
20230829,140300,83515143190,9800,9780,9870,9770,51397
|
|
20230829,140200,83011475820,9790,9830,9830,9770,83787
|
|
20230829,140100,82191418620,9820,9900,9910,9810,68944
|
|
20230829,140000,81512062260,9890,9930,9930,9850,46648
|
|
20230829,135900,81050960630,9940,10000,10030,9910,52828
|
|
20230829,135800,80523958450,10010,10000,10020,9970,46747
|
|
20230829,135700,80056680470,10000,9960,10010,9920,45597
|
|
20230829,135600,79602256580,9950,9950,9960,9910,39854
|
|
20230829,135500,79206079620,9950,9890,9960,9830,71669
|
|
20230829,135400,78498084220,9890,9880,9970,9860,71825
|
|
20230829,135300,77786636890,9880,10050,10060,9870,109271
|
|
20230829,135200,76700198310,10060,9990,10080,9990,44891
|
|
20230829,135100,76250077880,9980,10050,10050,9950,67857
|
|
20230829,135000,75571703460,10040,10090,10140,10030,46508
|
|
20230829,134900,75103617980,10070,10140,10170,10070,83266
|
|
20230829,134800,74259284620,10140,10050,10150,9980,95434
|
|
20230829,134700,73300464460,10040,9960,10060,9950,137651
|
|
20230829,134600,71923452890,9970,10220,10230,9960,175211
|
|
20230829,134500,70155492590,10210,10150,10240,10140,90061
|
|
20230829,134400,69236863670,10150,10110,10270,10100,145150
|
|
20230829,134300,67758404150,10110,10150,10280,10060,198096
|
|
20230829,134200,65745317170,10150,10470,10570,10150,310873
|
|
20230829,134100,62530160300,10460,10630,10640,10390,207838
|
|
20230829,134000,60337197620,10770,10770,10770,10770,0
|
|
20230829,133900,60337197620,10770,10740,10770,10730,186812
|
|
20230829,133800,58327823210,10740,10670,10750,10650,366441
|
|
20230829,133700,54403533750,10660,10210,10670,10180,527666
|
|
20230829,133600,48899250980,10210,10250,10300,10100,161272
|
|
20230829,133500,47252694990,10300,10020,10300,10010,217070
|
|
20230829,133400,45041676650,10020,10040,10150,9990,211630
|
|
20230829,133300,42906372520,10050,9930,10070,9900,200187
|
|
20230829,133200,40908505240,9920,9770,9930,9750,84672
|
|
20230829,133100,40072870630,9770,9760,9780,9610,91230
|
|
20230829,133000,39187178420,9770,9800,9830,9760,67087
|
|
20230829,132900,38530345490,9800,9770,9870,9760,67954
|
|
20230829,132800,37864244280,9770,9880,9890,9750,91541
|
|
20230829,132700,36964538180,9890,9940,9950,9830,84547
|
|
20230829,132600,36127865950,9950,9970,9980,9890,75649
|
|
20230829,132500,35375984810,9970,10010,10020,9940,156281
|
|
20230829,132400,33815153300,10010,9910,10020,9810,160809
|
|
20230829,132300,32218825110,9920,9870,9930,9840,146014
|
|
20230829,132200,30772830990,9880,9710,9880,9700,122177
|
|
20230829,132100,29577631510,9720,9650,9730,9640,67054
|
|
20230829,132000,28927584460,9650,9570,9660,9550,24266
|
|
20230829,131900,28694323230,9580,9600,9600,9570,14883
|
|
20230829,131800,28551654800,9600,9520,9600,9520,13062
|
|
20230829,131700,28426973770,9520,9550,9550,9510,8365
|
|
20230829,131600,28347259040,9540,9570,9590,9540,9487
|
|
20230829,131500,28256593700,9570,9560,9590,9550,8232
|
|
20230829,131400,28177781790,9560,9610,9610,9560,18892
|
|
20230829,131300,27996641290,9610,9540,9630,9540,30563
|
|
20230829,131200,27703961740,9550,9560,9570,9520,11210
|
|
20230829,131100,27597088860,9560,9490,9580,9480,22834
|
|
20230829,131000,27379608240,9480,9530,9550,9480,27709
|
|
20230829,130900,27115856810,9530,9660,9660,9530,37565
|
|
20230829,130800,26755696700,9640,9670,9700,9620,37676
|
|
20230829,130700,26391980640,9670,9650,9690,9600,42684
|
|
20230829,130600,25980100230,9650,9690,9700,9640,43798
|
|
20230829,130500,25556572620,9690,9620,9690,9590,45083
|
|
20230829,130400,25122329960,9620,9520,9620,9470,39827
|
|
20230829,130300,24742588380,9520,9590,9600,9520,18095
|
|
20230829,130200,24569465700,9580,9570,9590,9550,16948
|
|
20230829,130100,24407258920,9580,9610,9650,9560,51475
|
|
20230829,130000,23912708730,9610,9600,9640,9570,37240
|
|
20230829,125900,23555101820,9630,9530,9630,9510,57579
|
|
20230829,125800,23003212960,9520,9510,9530,9470,22469
|
|
20230829,125700,22789854670,9500,9510,9560,9420,34409
|
|
20230829,125600,22462309710,9540,9410,9550,9380,36986
|
|
20230829,125500,22111939740,9370,9390,9430,9370,8300
|
|
20230829,125400,22033865670,9390,9340,9390,9340,1559
|
|
20230829,125300,22019278090,9340,9350,9360,9330,2335
|
|
20230829,125200,21997463790,9360,9380,9380,9340,3623
|
|
20230829,125100,21963564560,9380,9390,9400,9370,5588
|
|
20230829,125000,21911060250,9390,9400,9410,9380,5365
|
|
20230829,124900,21860675720,9410,9340,9410,9330,9136
|
|
20230829,124800,21775047000,9330,9340,9340,9320,5592
|
|
20230829,124700,21722885800,9340,9340,9340,9330,936
|
|
20230829,124600,21714148700,9330,9340,9340,9330,1257
|
|
20230829,124500,21702408880,9330,9320,9360,9320,1168
|
|
20230829,124400,21691510800,9320,9350,9360,9320,2351
|
|
20230829,124300,21669545420,9360,9360,9370,9350,4702
|
|
20230829,124200,21625549010,9360,9330,9360,9330,3156
|
|
20230829,124100,21596053470,9320,9300,9320,9300,2568
|
|
20230829,124000,21572147280,9300,9290,9320,9280,4233
|
|
20230829,123900,21532796800,9290,9300,9300,9290,6007
|
|
20230829,123800,21476980220,9300,9300,9300,9290,1608
|
|
20230829,123700,21462038860,9300,9320,9320,9290,4277
|
|
20230829,123600,21422246720,9320,9300,9320,9300,1504
|
|
20230829,123500,21408252500,9310,9300,9320,9300,2740
|
|
20230829,123400,21382765980,9300,9290,9300,9280,4863
|
|
20230829,123300,21337597280,9290,9320,9320,9290,13300
|
|
20230829,123200,21213873820,9320,9310,9330,9290,16257
|
|
20230829,123100,21062594930,9310,9300,9320,9300,9449
|
|
20230829,123000,20974689310,9320,9360,9360,9300,13209
|
|
20230829,122900,20851600790,9360,9350,9360,9340,1471
|
|
20230829,122800,20837843490,9340,9360,9360,9340,2225
|
|
20230829,122700,20817043420,9360,9360,9360,9350,2245
|
|
20230829,122600,20796040220,9370,9350,9380,9350,1414
|
|
20230829,122500,20782813410,9350,9360,9360,9340,2455
|
|
20230829,122400,20759869870,9360,9360,9360,9330,1332
|
|
20230829,122300,20747422220,9330,9350,9360,9330,6815
|
|
20230829,122200,20683797420,9360,9370,9370,9340,3048
|
|
20230829,122100,20655295030,9370,9360,9380,9350,3481
|
|
20230829,122000,20622703830,9360,9380,9380,9350,4645
|
|
20230829,121900,20579213620,9380,9390,9400,9370,817
|
|
20230829,121800,20571548240,9400,9410,9410,9400,5190
|
|
20230829,121700,20522754070,9410,9400,9410,9400,2427
|
|
20230829,121600,20499922390,9410,9370,9410,9370,3454
|
|
20230829,121500,20467460450,9370,9350,9390,9350,3820
|
|
20230829,121400,20431709280,9350,9370,9380,9340,6297
|
|
20230829,121300,20372766020,9370,9400,9400,9370,3063
|
|
20230829,121200,20344031700,9400,9400,9400,9380,3176
|
|
20230829,121100,20314193150,9400,9390,9400,9390,4504
|
|
20230829,121000,20271870740,9390,9380,9390,9370,1193
|
|
20230829,120900,20260676280,9380,9360,9380,9360,1142
|
|
20230829,120800,20249975320,9370,9360,9370,9360,519
|
|
20230829,120700,20245113470,9370,9330,9370,9330,2605
|
|
20230829,120600,20220746870,9340,9340,9340,9320,4827
|
|
20230829,120500,20175702360,9340,9340,9340,9330,1965
|
|
20230829,120400,20157351280,9340,9340,9350,9340,1340
|
|
20230829,120300,20144833310,9350,9360,9370,9340,2497
|
|
20230829,120200,20121484840,9360,9380,9380,9350,2856
|
|
20230829,120100,20094748960,9370,9340,9370,9340,3122
|
|
20230829,120000,20065535090,9330,9330,9360,9320,6262
|
|
20230829,115900,20007038680,9320,9320,9330,9320,3754
|
|
20230829,115800,19972030930,9320,9320,9330,9310,795
|
|
20230829,115700,19964620550,9320,9320,9330,9310,3564
|
|
20230829,115600,19931413770,9320,9300,9320,9300,2234
|
|
20230829,115500,19910620780,9310,9310,9310,9300,3798
|
|
20230829,115400,19875282330,9310,9320,9320,9300,3412
|
|
20230829,115300,19843515510,9320,9320,9330,9310,4790
|
|
20230829,115200,19798876540,9320,9310,9320,9300,5118
|
|
20230829,115100,19751223150,9310,9300,9310,9290,4686
|
|
20230829,115000,19707666670,9300,9300,9310,9290,13578
|
|
20230829,114900,19581384130,9310,9320,9330,9300,10844
|
|
20230829,114800,19480403160,9330,9320,9330,9320,3902
|
|
20230829,114700,19444013560,9320,9350,9350,9320,5359
|
|
20230829,114600,19394011330,9360,9350,9360,9330,7901
|
|
20230829,114500,19320195500,9360,9350,9360,9340,2898
|
|
20230829,114400,19293101760,9350,9360,9360,9330,3180
|
|
20230829,114300,19263391680,9360,9360,9370,9350,2661
|
|
20230829,114200,19238503280,9350,9330,9370,9330,1933
|
|
20230829,114100,19220447540,9340,9360,9370,9320,20211
|
|
20230829,114000,19031572640,9370,9380,9390,9360,2319
|
|
20230829,113900,19009844780,9390,9390,9390,9380,1175
|
|
20230829,113800,18998822400,9380,9370,9380,9370,1196
|
|
20230829,113700,18987606790,9370,9380,9380,9370,4293
|
|
20230829,113600,18947366770,9380,9380,9380,9370,1840
|
|
20230829,113500,18930112840,9380,9370,9390,9370,1632
|
|
20230829,113400,18914813490,9370,9360,9380,9360,2437
|
|
20230829,113300,18891991030,9360,9400,9400,9360,12107
|
|
20230829,113200,18778519620,9390,9400,9410,9390,2441
|
|
20230829,113100,18755577870,9400,9390,9400,9390,1944
|
|
20230829,113000,18737322070,9390,9400,9410,9390,2423
|
|
20230829,112900,18714559220,9400,9390,9400,9390,4280
|
|
20230829,112800,18674338060,9390,9390,9400,9390,1764
|
|
20230829,112700,18657773920,9390,9400,9400,9390,6128
|
|
20230829,112600,18600180840,9420,9420,9440,9400,4923
|
|
20230829,112500,18553838740,9430,9420,9440,9410,3711
|
|
20230829,112400,18518879270,9420,9440,9450,9400,2726
|
|
20230829,112300,18493219960,9440,9440,9450,9400,3698
|
|
20230829,112200,18458361310,9440,9400,9440,9390,3277
|
|
20230829,112100,18427541580,9390,9390,9420,9380,3998
|
|
20230829,112000,18390029380,9380,9400,9430,9380,9173
|
|
20230829,111900,18303891900,9400,9410,9410,9390,4032
|
|
20230829,111800,18265992050,9400,9390,9400,9380,1852
|
|
20230829,111700,18248601450,9390,9380,9400,9380,9392
|
|
20230829,111600,18160397670,9380,9410,9410,9350,22481
|
|
20230829,111500,17949625360,9410,9470,9470,9400,9228
|
|
20230829,111400,17862682540,9470,9460,9480,9450,2847
|
|
20230829,111300,17835735620,9470,9460,9480,9440,5703
|
|
20230829,111200,17781840960,9450,9480,9500,9450,5401
|
|
20230829,111100,17730655160,9490,9500,9510,9480,2008
|
|
20230829,111000,17711591870,9490,9570,9570,9490,7956
|
|
20230829,110900,17635664410,9570,9540,9580,9520,16164
|
|
20230829,110800,17481258990,9540,9500,9550,9490,10869
|
|
20230829,110700,17377767210,9500,9500,9500,9490,10338
|
|
20230829,110600,17279616020,9500,9500,9520,9490,13979
|
|
20230829,110500,17146770380,9510,9470,9520,9470,14964
|
|
20230829,110400,17004732580,9470,9420,9480,9410,10813
|
|
20230829,110300,16902537160,9420,9420,9420,9400,2819
|
|
20230829,110200,16876008560,9420,9410,9430,9400,3377
|
|
20230829,110100,16844213850,9410,9400,9410,9390,3363
|
|
20230829,110000,16812614240,9400,9410,9410,9390,5465
|
|
20230829,105900,16761254520,9410,9430,9440,9400,5479
|
|
20230829,105800,16709663610,9430,9410,9440,9390,5570
|
|
20230829,105700,16657219700,9410,9420,9430,9390,11795
|
|
20230829,105600,16546183490,9420,9410,9450,9410,18011
|
|
20230829,105500,16376348750,9420,9420,9420,9390,4181
|
|
20230829,105400,16336998100,9420,9390,9420,9370,6474
|
|
20230829,105300,16276217900,9390,9350,9390,9350,4899
|
|
20230829,105200,16230332740,9350,9370,9370,9350,2563
|
|
20230829,105100,16206356580,9380,9350,9380,9340,5747
|
|
20230829,105000,16152583220,9350,9360,9370,9340,8978
|
|
20230829,104900,16068633510,9370,9370,9370,9350,4106
|
|
20230829,104800,16030209100,9350,9390,9390,9350,4873
|
|
20230829,104700,15984564390,9390,9400,9400,9360,7090
|
|
20230829,104600,15918013890,9390,9350,9400,9350,4626
|
|
20230829,104500,15874607710,9350,9350,9370,9330,4343
|
|
20230829,104400,15834028250,9350,9370,9380,9330,11831
|
|
20230829,104300,15723312620,9370,9370,9400,9370,10241
|
|
20230829,104200,15627256590,9370,9350,9370,9340,6724
|
|
20230829,104100,15564325300,9350,9330,9360,9320,9874
|
|
20230829,104000,15472132480,9320,9330,9340,9320,7013
|
|
20230829,103900,15406720510,9330,9290,9350,9290,14163
|
|
20230829,103800,15274788010,9290,9290,9290,9240,37232
|
|
20230829,103700,14930023950,9280,9350,9360,9260,37417
|
|
20230829,103600,14581663580,9340,9380,9380,9340,12756
|
|
20230829,103500,14462308430,9370,9380,9400,9350,13753
|
|
20230829,103400,14333470860,9400,9380,9410,9370,6556
|
|
20230829,103300,14271919740,9380,9400,9420,9370,20026
|
|
20230829,103200,14083780110,9410,9400,9430,9400,5522
|
|
20230829,103100,14031818320,9400,9420,9450,9390,11636
|
|
20230829,103000,13922236430,9420,9400,9420,9390,14527
|
|
20230829,102900,13785687490,9400,9410,9450,9390,17644
|
|
20230829,102800,13619671040,9410,9350,9410,9350,9738
|
|
20230829,102700,13528233150,9360,9390,9390,9330,30427
|
|
20230829,102600,13243589850,9390,9380,9420,9300,44967
|
|
20230829,102500,12822865090,9360,9470,9470,9350,35175
|
|
20230829,102400,12491858600,9460,9420,9480,9410,29194
|
|
20230829,102300,12216254510,9420,9510,9510,9400,42505
|
|
20230829,102200,11814818400,9500,9530,9540,9490,38658
|
|
20230829,102100,11447405110,9530,9550,9560,9530,9753
|
|
20230829,102000,11354282170,9550,9570,9570,9500,50237
|
|
20230829,101900,10875383070,9560,9600,9610,9560,27381
|
|
20230829,101800,10612982140,9600,9630,9630,9600,11649
|
|
20230829,101700,10500995710,9610,9630,9640,9610,6525
|
|
20230829,101600,10438256770,9640,9610,9640,9600,9454
|
|
20230829,101500,10347372470,9610,9640,9640,9610,11146
|
|
20230829,101400,10240138880,9630,9650,9650,9620,8006
|
|
20230829,101300,10163073190,9630,9660,9660,9620,17391
|
|
20230829,101200,9995576390,9660,9650,9660,9650,753
|
|
20230829,101100,9988309240,9650,9650,9650,9640,7309
|
|
20230829,101000,9917827590,9640,9640,9660,9630,6034
|
|
20230829,100900,9859652900,9650,9640,9660,9640,3360
|
|
20230829,100800,9827248270,9650,9660,9670,9640,8638
|
|
20230829,100700,9743863450,9660,9680,9680,9660,4197
|
|
20230829,100600,9703245690,9680,9670,9700,9670,4103
|
|
20230829,100500,9663535660,9670,9670,9680,9650,4135
|
|
20230829,100400,9623590970,9660,9680,9690,9660,3448
|
|
20230829,100300,9590243620,9680,9720,9720,9680,3841
|
|
20230829,100200,9553010860,9720,9720,9720,9700,1734
|
|
20230829,100100,9536171000,9720,9720,9740,9720,17810
|
|
20230829,100000,9362878840,9720,9690,9730,9690,6835
|
|
20230829,095900,9296492090,9690,9660,9690,9640,6337
|
|
20230829,095800,9235233990,9670,9670,9680,9640,5917
|
|
20230829,095700,9178075810,9670,9700,9700,9670,9209
|
|
20230829,095600,9088917900,9700,9700,9700,9680,3729
|
|
20230829,095500,9052773200,9700,9650,9700,9650,3458
|
|
20230829,095400,9019360150,9650,9660,9660,9640,6382
|
|
20230829,095300,8957790780,9660,9660,9670,9650,4254
|
|
20230829,095200,8916689150,9660,9650,9660,9640,3009
|
|
20230829,095100,8887663380,9640,9610,9640,9600,8093
|
|
20230829,095000,8809745860,9620,9600,9620,9590,9567
|
|
20230829,094900,8717805950,9600,9580,9610,9570,21354
|
|
20230829,094800,8513171020,9580,9630,9630,9570,70031
|
|
20230829,094700,7841261690,9630,9630,9640,9630,6597
|
|
20230829,094600,7777727180,9630,9630,9640,9630,14773
|
|
20230829,094500,7635442490,9630,9620,9640,9620,4741
|
|
20230829,094400,7589775860,9620,9670,9670,9620,23429
|
|
20230829,094300,7363929460,9660,9670,9680,9660,8637
|
|
20230829,094200,7280422740,9660,9670,9690,9660,13202
|
|
20230829,094100,7152758720,9680,9700,9700,9670,6087
|
|
20230829,094000,7093833360,9700,9710,9720,9700,5385
|
|
20230829,093900,7041574910,9700,9660,9700,9650,14096
|
|
20230829,093800,6905213240,9670,9670,9680,9650,11148
|
|
20230829,093700,6797483500,9680,9700,9700,9670,5230
|
|
20230829,093600,6746832360,9700,9680,9720,9670,12434
|
|
20230829,093500,6626337190,9680,9710,9710,9670,11849
|
|
20230829,093400,6511489730,9710,9730,9740,9710,5383
|
|
20230829,093300,6459138630,9740,9760,9780,9730,12228
|
|
20230829,093200,6339868000,9760,9780,9790,9750,18436
|
|
20230829,093100,6159621830,9760,9710,9780,9700,14306
|
|
20230829,093000,6020223320,9710,9770,9770,9710,12386
|
|
20230829,092900,5899432580,9770,9700,9770,9660,27574
|
|
20230829,092800,5631423390,9700,9710,9710,9670,8138
|
|
20230829,092700,5552564180,9690,9720,9730,9680,6478
|
|
20230829,092600,5489709520,9720,9710,9730,9700,7755
|
|
20230829,092500,5414385750,9710,9750,9750,9670,9155
|
|
20230829,092400,5325410760,9750,9680,9750,9670,13035
|
|
20230829,092300,5198857140,9690,9640,9690,9630,19603
|
|
20230829,092200,5009680200,9650,9700,9700,9630,12793
|
|
20230829,092100,4886090890,9700,9700,9710,9680,8608
|
|
20230829,092000,4802665720,9700,9720,9720,9660,25534
|
|
20230829,091900,4555069110,9720,9660,9740,9650,15135
|
|
20230829,091800,4408209140,9640,9620,9660,9610,10811
|
|
20230829,091700,4304070670,9620,9620,9640,9590,19163
|
|
20230829,091600,4119995010,9630,9650,9660,9600,19301
|
|
20230829,091500,3934208420,9660,9720,9730,9650,20150
|
|
20230829,091400,3738974180,9720,9740,9750,9710,11704
|
|
20230829,091300,3625066900,9740,9730,9770,9720,13679
|
|
20230829,091200,3491822330,9730,9710,9730,9690,7735
|
|
20230829,091100,3416712910,9720,9710,9730,9660,9430
|
|
20230829,091000,3325220500,9700,9610,9740,9590,13951
|
|
20230829,090900,3190655950,9610,9640,9650,9570,44596
|
|
20230829,090800,2762560780,9640,9670,9690,9640,33111
|
|
20230829,090700,2442762840,9670,9680,9700,9670,19055
|
|
20230829,090600,2258379480,9680,9690,9700,9680,17585
|
|
20230829,090500,2088066870,9680,9670,9730,9660,12693
|
|
20230829,090400,1965049660,9670,9630,9740,9620,20452
|
|
20230829,090300,1767660420,9630,9730,9730,9630,50314
|
|
20230829,090200,1280832800,9740,9710,9780,9690,20635
|
|
20230829,090100,1079995470,9690,9640,9710,9570,42169
|
|
20230829,090000,674786230,9630,9800,9800,9630,63354
|