623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192000,533111290,10100,10100,10100,10100,2257
|
|
20230828,191900,533111290,10100,10100,10100,10100,0
|
|
20230828,191800,533111290,10100,10100,10100,10100,0
|
|
20230828,191700,533111290,10100,10100,10100,10100,0
|
|
20230828,191600,533111290,10100,10100,10100,10100,0
|
|
20230828,191500,533111290,10100,10100,10100,10100,0
|
|
20230828,191400,533111290,10100,10100,10100,10100,0
|
|
20230828,191300,533111290,10100,10100,10100,10100,0
|
|
20230828,191200,533111290,10100,10100,10100,10100,0
|
|
20230828,191100,533111290,10100,10100,10100,10100,0
|
|
20230828,191000,533111290,10100,10100,10100,10100,0
|
|
20230828,190900,533111290,10100,10100,10100,10100,0
|
|
20230828,190800,533111290,10100,10100,10100,10100,0
|
|
20230828,190700,533111290,10100,10100,10100,10100,0
|
|
20230828,190600,533111290,10100,10100,10100,10100,0
|
|
20230828,190500,533111290,10100,10100,10100,10100,0
|
|
20230828,190400,533111290,10100,10100,10100,10100,0
|
|
20230828,190300,533111290,10100,10100,10100,10100,0
|
|
20230828,190200,533111290,10100,10100,10100,10100,0
|
|
20230828,190100,533111290,10100,10100,10100,10100,0
|
|
20230828,190000,533111290,10100,10100,10100,10100,0
|
|
20230828,185900,533111290,10100,10100,10100,10100,0
|
|
20230828,185800,533111290,10100,10100,10100,10100,0
|
|
20230828,185700,533111290,10100,10100,10100,10100,0
|
|
20230828,185600,533111290,10100,10100,10100,10100,0
|
|
20230828,185500,533111290,10100,10100,10100,10100,0
|
|
20230828,185400,533111290,10100,10100,10100,10100,0
|
|
20230828,185300,533111290,10100,10100,10100,10100,0
|
|
20230828,185200,533111290,10100,10100,10100,10100,0
|
|
20230828,185100,533111290,10100,10100,10100,10100,0
|
|
20230828,185000,533111290,10100,10100,10100,10100,2257
|
|
20230828,184900,533111290,10100,10100,10100,10100,0
|
|
20230828,184800,533111290,10100,10100,10100,10100,0
|
|
20230828,184700,533111290,10100,10100,10100,10100,0
|
|
20230828,184600,533111290,10100,10100,10100,10100,0
|
|
20230828,184500,533111290,10100,10100,10100,10100,0
|
|
20230828,184400,533111290,10100,10100,10100,10100,0
|
|
20230828,184300,533111290,10100,10100,10100,10100,0
|
|
20230828,184200,533111290,10100,10100,10100,10100,0
|
|
20230828,184100,533111290,10100,10100,10100,10100,0
|
|
20230828,184000,533111290,10100,10100,10100,10100,0
|
|
20230828,183900,533111290,10100,10100,10100,10100,0
|
|
20230828,183800,533111290,10100,10100,10100,10100,0
|
|
20230828,183700,533111290,10100,10100,10100,10100,0
|
|
20230828,183600,533111290,10100,10100,10100,10100,0
|
|
20230828,183500,533111290,10100,10100,10100,10100,0
|
|
20230828,183400,533111290,10100,10100,10100,10100,0
|
|
20230828,183300,533111290,10100,10100,10100,10100,0
|
|
20230828,183200,533111290,10100,10100,10100,10100,0
|
|
20230828,183100,533111290,10100,10100,10100,10100,0
|
|
20230828,183000,533111290,10100,10100,10100,10100,0
|
|
20230828,182900,533111290,10100,10100,10100,10100,0
|
|
20230828,182800,533111290,10100,10100,10100,10100,0
|
|
20230828,182700,533111290,10100,10100,10100,10100,0
|
|
20230828,182600,533111290,10100,10100,10100,10100,0
|
|
20230828,182500,533111290,10100,10100,10100,10100,0
|
|
20230828,182400,533111290,10100,10100,10100,10100,0
|
|
20230828,182300,533111290,10100,10100,10100,10100,0
|
|
20230828,182200,533111290,10100,10100,10100,10100,0
|
|
20230828,182100,533111290,10100,10100,10100,10100,0
|
|
20230828,182000,533111290,10100,10100,10100,10100,2257
|
|
20230828,181900,533111290,10100,10100,10100,10100,0
|
|
20230828,181800,533111290,10100,10100,10100,10100,0
|
|
20230828,181700,533111290,10100,10100,10100,10100,0
|
|
20230828,181600,533111290,10100,10100,10100,10100,0
|
|
20230828,181500,533111290,10100,10100,10100,10100,0
|
|
20230828,181400,533111290,10100,10100,10100,10100,0
|
|
20230828,181300,533111290,10100,10100,10100,10100,0
|
|
20230828,181200,533111290,10100,10100,10100,10100,0
|
|
20230828,181100,533111290,10100,10100,10100,10100,0
|
|
20230828,181000,533111290,10100,10100,10100,10100,0
|
|
20230828,180900,533111290,10100,10100,10100,10100,0
|
|
20230828,180800,533111290,10100,10100,10100,10100,0
|
|
20230828,180700,533111290,10100,10100,10100,10100,0
|
|
20230828,180600,533111290,10100,10100,10100,10100,0
|
|
20230828,180500,533111290,10100,10100,10100,10100,0
|
|
20230828,180400,533111290,10100,10100,10100,10100,0
|
|
20230828,180300,533111290,10100,10100,10100,10100,0
|
|
20230828,180200,533111290,10100,10100,10100,10100,0
|
|
20230828,180100,533111290,10100,10100,10100,10100,0
|
|
20230828,180000,533111290,10100,10100,10100,10100,0
|
|
20230828,175900,533111290,10100,10100,10100,10100,0
|
|
20230828,175800,533111290,10100,10100,10100,10100,0
|
|
20230828,175700,533111290,10100,10100,10100,10100,0
|
|
20230828,175600,533111290,10100,10100,10100,10100,0
|
|
20230828,175500,533111290,10100,10100,10100,10100,0
|
|
20230828,175400,533111290,10100,10100,10100,10100,0
|
|
20230828,175300,533111290,10100,10100,10100,10100,0
|
|
20230828,175200,533111290,10100,10100,10100,10100,0
|
|
20230828,175100,533111290,10100,10100,10100,10100,0
|
|
20230828,175000,533111290,10100,10100,10100,10100,2257
|
|
20230828,174900,533111290,10100,10100,10100,10100,0
|
|
20230828,174800,533111290,10100,10100,10100,10100,0
|
|
20230828,174700,533111290,10100,10100,10100,10100,0
|
|
20230828,174600,533111290,10100,10100,10100,10100,0
|
|
20230828,174500,533111290,10100,10100,10100,10100,0
|
|
20230828,174400,533111290,10100,10100,10100,10100,0
|
|
20230828,174300,533111290,10100,10100,10100,10100,0
|
|
20230828,174200,533111290,10100,10100,10100,10100,0
|
|
20230828,174100,533111290,10100,10100,10100,10100,0
|
|
20230828,174000,533111290,10100,10100,10100,10100,0
|
|
20230828,173900,533111290,10100,10100,10100,10100,0
|
|
20230828,173800,533111290,10100,10100,10100,10100,0
|
|
20230828,173700,533111290,10100,10100,10100,10100,0
|
|
20230828,173600,533111290,10100,10100,10100,10100,0
|
|
20230828,173500,533111290,10100,10100,10100,10100,0
|
|
20230828,173400,533111290,10100,10100,10100,10100,0
|
|
20230828,173300,533111290,10100,10100,10100,10100,0
|
|
20230828,173200,533111290,10100,10100,10100,10100,0
|
|
20230828,173100,533111290,10100,10100,10100,10100,0
|
|
20230828,173000,533111290,10100,10100,10100,10100,0
|
|
20230828,172900,533111290,10100,10100,10100,10100,0
|
|
20230828,172800,533111290,10100,10100,10100,10100,0
|
|
20230828,172700,533111290,10100,10100,10100,10100,0
|
|
20230828,172600,533111290,10100,10100,10100,10100,0
|
|
20230828,172500,533111290,10100,10100,10100,10100,0
|
|
20230828,172400,533111290,10100,10100,10100,10100,0
|
|
20230828,172300,533111290,10100,10100,10100,10100,0
|
|
20230828,172200,533111290,10100,10100,10100,10100,0
|
|
20230828,172100,533111290,10100,10100,10100,10100,0
|
|
20230828,172000,533111290,10100,10100,10100,10100,2257
|
|
20230828,171900,533111290,10100,10100,10100,10100,0
|
|
20230828,171800,533111290,10100,10100,10100,10100,0
|
|
20230828,171700,533111290,10100,10100,10100,10100,0
|
|
20230828,171600,533111290,10100,10100,10100,10100,0
|
|
20230828,171500,533111290,10100,10100,10100,10100,0
|
|
20230828,171400,533111290,10100,10100,10100,10100,0
|
|
20230828,171300,533111290,10100,10100,10100,10100,0
|
|
20230828,171200,533111290,10100,10100,10100,10100,0
|
|
20230828,171100,533111290,10100,10100,10100,10100,0
|
|
20230828,171000,533111290,10100,10100,10100,10100,0
|
|
20230828,170900,533111290,10100,10100,10100,10100,0
|
|
20230828,170800,533111290,10100,10100,10100,10100,0
|
|
20230828,170700,533111290,10100,10100,10100,10100,0
|
|
20230828,170600,533111290,10100,10100,10100,10100,0
|
|
20230828,170500,533111290,10100,10100,10100,10100,0
|
|
20230828,170400,533111290,10100,10100,10100,10100,0
|
|
20230828,170300,533111290,10100,10100,10100,10100,0
|
|
20230828,170200,533111290,10100,10100,10100,10100,0
|
|
20230828,170100,533111290,10100,10100,10100,10100,0
|
|
20230828,170000,533111290,10100,10100,10100,10100,0
|
|
20230828,165900,533111290,10100,10100,10100,10100,0
|
|
20230828,165800,533111290,10100,10100,10100,10100,0
|
|
20230828,165700,533111290,10100,10100,10100,10100,0
|
|
20230828,165600,533111290,10100,10100,10100,10100,0
|
|
20230828,165500,533111290,10100,10100,10100,10100,0
|
|
20230828,165400,533111290,10100,10100,10100,10100,0
|
|
20230828,165300,533111290,10100,10100,10100,10100,0
|
|
20230828,165200,533111290,10100,10100,10100,10100,0
|
|
20230828,165100,533111290,10100,10100,10100,10100,0
|
|
20230828,165000,533111290,10100,10100,10100,10100,2257
|
|
20230828,164900,533111290,10100,10100,10100,10100,0
|
|
20230828,164800,533111290,10100,10100,10100,10100,0
|
|
20230828,164700,533111290,10100,10100,10100,10100,0
|
|
20230828,164600,533111290,10100,10100,10100,10100,0
|
|
20230828,164500,533111290,10100,10100,10100,10100,0
|
|
20230828,164400,533111290,10100,10100,10100,10100,0
|
|
20230828,164300,533111290,10100,10100,10100,10100,0
|
|
20230828,164200,533111290,10100,10100,10100,10100,0
|
|
20230828,164100,533111290,10100,10100,10100,10100,0
|
|
20230828,164000,533111290,10100,10100,10100,10100,0
|
|
20230828,163900,533111290,10100,10100,10100,10100,0
|
|
20230828,163800,533111290,10100,10100,10100,10100,0
|
|
20230828,163700,533111290,10100,10100,10100,10100,0
|
|
20230828,163600,533111290,10100,10100,10100,10100,0
|
|
20230828,163500,533111290,10100,10100,10100,10100,0
|
|
20230828,163400,533111290,10100,10100,10100,10100,0
|
|
20230828,163300,533111290,10100,10100,10100,10100,0
|
|
20230828,163200,533111290,10100,10100,10100,10100,0
|
|
20230828,163100,533111290,10100,10100,10100,10100,0
|
|
20230828,163000,533111290,10100,10100,10100,10100,0
|
|
20230828,162900,533111290,10100,10100,10100,10100,0
|
|
20230828,162800,533111290,10100,10100,10100,10100,0
|
|
20230828,162700,533111290,10100,10100,10100,10100,0
|
|
20230828,162600,533111290,10100,10100,10100,10100,0
|
|
20230828,162500,533111290,10100,10100,10100,10100,0
|
|
20230828,162400,533111290,10100,10100,10100,10100,0
|
|
20230828,162300,533111290,10100,10100,10100,10100,0
|
|
20230828,162200,533111290,10100,10100,10100,10100,0
|
|
20230828,162100,533111290,10100,10100,10100,10100,0
|
|
20230828,162000,533111290,10100,10100,10100,10100,2257
|
|
20230828,161900,533111290,10100,10100,10100,10100,0
|
|
20230828,161800,533111290,10100,10100,10100,10100,0
|
|
20230828,161700,533111290,10100,10100,10100,10100,0
|
|
20230828,161600,533111290,10100,10100,10100,10100,0
|
|
20230828,161500,533111290,10100,10100,10100,10100,0
|
|
20230828,161400,533111290,10100,10100,10100,10100,0
|
|
20230828,161300,533111290,10100,10100,10100,10100,0
|
|
20230828,161200,533111290,10100,10100,10100,10100,0
|
|
20230828,161100,533111290,10100,10100,10100,10100,0
|
|
20230828,161000,533111290,10100,10100,10100,10100,0
|
|
20230828,160900,533111290,10100,10100,10100,10100,0
|
|
20230828,160800,533111290,10100,10100,10100,10100,0
|
|
20230828,160700,533111290,10100,10100,10100,10100,0
|
|
20230828,160600,533111290,10100,10100,10100,10100,0
|
|
20230828,160500,533111290,10100,10100,10100,10100,0
|
|
20230828,160400,533111290,10100,10100,10100,10100,0
|
|
20230828,160300,533111290,10100,10100,10100,10100,0
|
|
20230828,160200,533111290,10100,10100,10100,10100,0
|
|
20230828,160100,533111290,10100,10100,10100,10100,0
|
|
20230828,160000,533111290,10100,10100,10100,10100,0
|
|
20230828,155900,533111290,10100,10100,10100,10100,0
|
|
20230828,155800,533111290,10100,10100,10100,10100,0
|
|
20230828,155700,533111290,10100,10100,10100,10100,0
|
|
20230828,155600,533111290,10100,10100,10100,10100,0
|
|
20230828,155500,533111290,10100,10100,10100,10100,0
|
|
20230828,155400,533111290,10100,10100,10100,10100,0
|
|
20230828,155300,533111290,10100,10100,10100,10100,0
|
|
20230828,155200,533111290,10100,10100,10100,10100,0
|
|
20230828,155100,533111290,10100,10100,10100,10100,0
|
|
20230828,155000,533111290,10100,10100,10100,10100,2257
|
|
20230828,154900,533111290,10100,10100,10100,10100,0
|
|
20230828,154800,533111290,10100,10100,10100,10100,0
|
|
20230828,154700,533111290,10100,10100,10100,10100,0
|
|
20230828,154600,533111290,10100,10100,10100,10100,0
|
|
20230828,154500,533111290,10100,10100,10100,10100,0
|
|
20230828,154400,533111290,10100,10100,10100,10100,0
|
|
20230828,154300,533111290,10100,10100,10100,10100,0
|
|
20230828,154200,533111290,10100,10100,10100,10100,0
|
|
20230828,154100,533111290,10100,10100,10100,10100,0
|
|
20230828,154000,533111290,10100,10100,10100,10100,0
|
|
20230828,153900,533111290,10100,10100,10100,10100,0
|
|
20230828,153800,533111290,10100,10100,10100,10100,0
|
|
20230828,153700,533111290,10100,10100,10100,10100,0
|
|
20230828,153600,533111290,10100,10100,10100,10100,0
|
|
20230828,153500,533111290,10100,10100,10100,10100,0
|
|
20230828,153400,533111290,10100,10100,10100,10100,0
|
|
20230828,153300,533111290,10100,10100,10100,10100,0
|
|
20230828,153200,533111290,10100,10100,10100,10100,0
|
|
20230828,153100,533111290,10100,10100,10100,10100,0
|
|
20230828,153000,533111290,10100,10100,10100,10100,2257
|
|
20230828,152900,510315590,10100,10100,10100,10100,0
|
|
20230828,152800,510315590,10100,10100,10100,10100,0
|
|
20230828,152700,510315590,10100,10100,10100,10100,0
|
|
20230828,152600,510315590,10100,10100,10100,10100,0
|
|
20230828,152500,510315590,10100,10100,10100,10100,0
|
|
20230828,152400,510315590,10100,10100,10100,10100,0
|
|
20230828,152300,510315590,10100,10100,10100,10100,0
|
|
20230828,152200,510315590,10100,10100,10100,10100,0
|
|
20230828,152100,510315590,10100,10100,10100,10100,0
|
|
20230828,152000,510315590,10100,10100,10100,10100,0
|
|
20230828,151900,510315590,10100,10090,10100,10070,226
|
|
20230828,151800,508035520,10090,10090,10090,10080,534
|
|
20230828,151700,502652630,10090,10090,10090,10090,50
|
|
20230828,151600,502148130,10080,10090,10090,10080,87
|
|
20230828,151500,501270500,10100,10100,10100,10090,72
|
|
20230828,151400,500543350,10100,10100,10100,10100,0
|
|
20230828,151300,500543350,10100,10100,10100,10100,78
|
|
20230828,151200,499755550,10100,10090,10100,10090,151
|
|
20230828,151100,498231900,10100,10100,10100,10100,124
|
|
20230828,151000,496979500,10100,10100,10100,10100,39
|
|
20230828,150900,496585600,10100,10100,10100,10100,59
|
|
20230828,150800,495989700,10100,10100,10100,10100,20
|
|
20230828,150700,495787700,10100,10100,10100,10100,80
|
|
20230828,150600,494979700,10100,10090,10100,10090,220
|
|
20230828,150500,492759800,10090,10090,10090,10090,29
|
|
20230828,150400,492467190,10090,10090,10090,10090,100
|
|
20230828,150300,491458190,10090,10090,10090,10090,113
|
|
20230828,150200,490318020,10100,10100,10100,10100,0
|
|
20230828,150100,490318020,10100,10100,10100,10100,0
|
|
20230828,150000,490318020,10100,10100,10110,10080,587
|
|
20230828,145900,484399230,10110,10110,10110,10110,23
|
|
20230828,145800,484166700,10110,10080,10110,10080,2019
|
|
20230828,145700,463814480,10080,10080,10080,10080,5
|
|
20230828,145600,463764080,10080,10080,10080,10080,96
|
|
20230828,145500,462796400,10080,10080,10080,10080,8
|
|
20230828,145400,462715760,10070,10070,10070,10070,0
|
|
20230828,145300,462715760,10070,10070,10070,10070,0
|
|
20230828,145200,462715760,10070,10070,10070,10070,4
|
|
20230828,145100,462675480,10080,10080,10080,10080,0
|
|
20230828,145000,462675480,10080,10080,10080,10080,89
|
|
20230828,144900,461778360,10070,10070,10070,10070,3
|
|
20230828,144800,461748150,10080,10070,10080,10070,960
|
|
20230828,144700,452080790,10070,10070,10070,10070,0
|
|
20230828,144600,452080790,10070,10070,10070,10070,63
|
|
20230828,144500,451446380,10070,10070,10070,10070,56
|
|
20230828,144400,450882460,10070,10070,10070,10070,10
|
|
20230828,144300,450781760,10060,10060,10060,10060,0
|
|
20230828,144200,450781760,10060,10060,10060,10060,728
|
|
20230828,144100,443458080,10060,10060,10060,10060,165
|
|
20230828,144000,441798180,10060,10060,10060,10060,100
|
|
20230828,143900,440792180,10060,10060,10060,10060,10
|
|
20230828,143800,440691580,10050,10050,10050,10050,0
|
|
20230828,143700,440691580,10050,10050,10050,10050,6
|
|
20230828,143600,440631280,10060,10060,10060,10060,0
|
|
20230828,143500,440631280,10060,10060,10060,10060,0
|
|
20230828,143400,440631280,10060,10060,10060,10060,75
|
|
20230828,143300,439876780,10060,10060,10060,10060,0
|
|
20230828,143200,439876780,10060,10050,10060,10050,782
|
|
20230828,143100,432016930,10060,10060,10070,10060,1165
|
|
20230828,143000,420297020,10070,10060,10070,10060,301
|
|
20230828,142900,417268950,10060,10060,10060,10060,0
|
|
20230828,142800,417268950,10060,10060,10060,10060,300
|
|
20230828,142700,414250950,10070,10070,10070,10070,0
|
|
20230828,142600,414250950,10070,10080,10080,10070,126
|
|
20230828,142500,412982120,10070,10070,10070,10070,1
|
|
20230828,142400,412972050,10080,10080,10080,10080,0
|
|
20230828,142300,412972050,10080,10080,10080,10080,13
|
|
20230828,142200,412841010,10070,10070,10070,10070,38
|
|
20230828,142100,412458350,10070,10070,10070,10070,148
|
|
20230828,142000,410967990,10070,10070,10070,10070,107
|
|
20230828,141900,409890500,10070,10070,10070,10070,68
|
|
20230828,141800,409205740,10070,10070,10070,10070,1393
|
|
20230828,141700,395178230,10080,10080,10080,10080,158
|
|
20230828,141600,393585590,10080,10090,10090,10080,202
|
|
20230828,141500,391548410,10090,10090,10090,10090,114
|
|
20230828,141400,390398150,10090,10090,10090,10090,52
|
|
20230828,141300,389873470,10080,10080,10080,10080,4
|
|
20230828,141200,389833150,10080,10080,10080,10080,3
|
|
20230828,141100,389802910,10090,10090,10090,10080,95
|
|
20230828,141000,388844370,10090,10090,10090,10090,1
|
|
20230828,140900,388834280,10090,10090,10090,10090,0
|
|
20230828,140800,388834280,10090,10090,10090,10090,0
|
|
20230828,140700,388834280,10090,10090,10090,10090,10
|
|
20230828,140600,388733380,10080,10070,10080,10070,139
|
|
20230828,140500,387332460,10070,10070,10070,10070,0
|
|
20230828,140400,387332460,10070,10070,10070,10070,0
|
|
20230828,140300,387332460,10070,10070,10070,10070,0
|
|
20230828,140200,387332460,10070,10070,10070,10070,0
|
|
20230828,140100,387332460,10070,10070,10070,10070,0
|
|
20230828,140000,387332460,10070,10070,10070,10070,0
|
|
20230828,135900,387332460,10070,10070,10070,10070,0
|
|
20230828,135800,387332460,10070,10070,10070,10070,28
|
|
20230828,135700,387050500,10070,10070,10070,10070,972
|
|
20230828,135600,377262460,10080,10080,10080,10080,438
|
|
20230828,135500,372847420,10090,10090,10090,10090,0
|
|
20230828,135400,372847420,10090,10090,10090,10090,0
|
|
20230828,135300,372847420,10090,10090,10090,10090,1
|
|
20230828,135200,372837330,10090,10090,10110,10090,718
|
|
20230828,135100,365592600,10090,10090,10090,10090,0
|
|
20230828,135000,365592600,10090,10090,10090,10090,50
|
|
20230828,134900,365088100,10090,10080,10090,10080,11
|
|
20230828,134800,364977120,10080,10080,10080,10080,0
|
|
20230828,134700,364977120,10080,10080,10080,10080,507
|
|
20230828,134600,359866560,10080,10090,10090,10080,68
|
|
20230828,134500,359180510,10100,10100,10100,10100,130
|
|
20230828,134400,357867510,10100,10100,10100,10100,1
|
|
20230828,134300,357857410,10100,10100,10110,10100,45
|
|
20230828,134200,357402540,10100,10100,10100,10100,7
|
|
20230828,134100,357331840,10100,10100,10100,10100,187
|
|
20230828,134000,355443140,10100,10100,10100,10100,0
|
|
20230828,133900,355443140,10100,10100,10100,10100,102
|
|
20230828,133800,354412940,10090,10090,10090,10090,0
|
|
20230828,133700,354412940,10090,10090,10090,10090,0
|
|
20230828,133600,354412940,10090,10090,10090,10090,0
|
|
20230828,133500,354412940,10090,10090,10090,10090,120
|
|
20230828,133400,353202140,10110,10110,10110,10110,1
|
|
20230828,133300,353192030,10110,10110,10110,10110,0
|
|
20230828,133200,353192030,10110,10110,10110,10110,0
|
|
20230828,133100,353192030,10110,10110,10110,10110,65
|
|
20230828,133000,352534880,10110,10110,10110,10110,0
|
|
20230828,132900,352534880,10110,10110,10110,10110,0
|
|
20230828,132800,352534880,10110,10110,10110,10110,58
|
|
20230828,132700,351948500,10080,10080,10080,10080,0
|
|
20230828,132600,351948500,10080,10080,10080,10080,0
|
|
20230828,132500,351948500,10080,10090,10090,10080,1000
|
|
20230828,132400,341868480,10120,10120,10120,10120,0
|
|
20230828,132300,341868480,10120,10120,10120,10120,0
|
|
20230828,132200,341868480,10120,10120,10120,10120,0
|
|
20230828,132100,341868480,10120,10120,10120,10120,0
|
|
20230828,132000,341868480,10120,10120,10120,10120,5
|
|
20230828,131900,341817880,10080,10100,10120,10080,412
|
|
20230828,131800,337662260,10100,10100,10100,10100,184
|
|
20230828,131700,335803860,10100,10110,10110,10100,94
|
|
20230828,131600,334854070,10110,10110,10110,10110,0
|
|
20230828,131500,334854070,10110,10110,10110,10110,0
|
|
20230828,131400,334854070,10110,10110,10110,10110,20
|
|
20230828,131300,334651870,10120,10120,10120,10120,0
|
|
20230828,131200,334651870,10120,10120,10120,10120,3
|
|
20230828,131100,334621510,10110,10120,10120,10110,60
|
|
20230828,131000,334014330,10120,10120,10120,10120,5
|
|
20230828,130900,333963730,10120,10120,10120,10120,0
|
|
20230828,130800,333963730,10120,10120,10120,10120,138
|
|
20230828,130700,332567170,10120,10120,10120,10120,0
|
|
20230828,130600,332567170,10120,10120,10120,10120,0
|
|
20230828,130500,332567170,10120,10120,10120,10120,10
|
|
20230828,130400,332465970,10130,10130,10130,10130,0
|
|
20230828,130300,332465970,10130,10130,10130,10130,0
|
|
20230828,130200,332465970,10130,10130,10130,10130,10
|
|
20230828,130100,332364670,10110,10110,10110,10110,190
|
|
20230828,130000,330443770,10130,10130,10130,10130,0
|
|
20230828,125900,330443770,10130,10120,10130,10120,99
|
|
20230828,125800,329441690,10130,10130,10130,10130,6
|
|
20230828,125700,329380910,10130,10130,10130,10130,50
|
|
20230828,125600,328874410,10130,10130,10130,10130,30
|
|
20230828,125500,328570510,10140,10140,10140,10140,0
|
|
20230828,125400,328570510,10140,10140,10140,10140,0
|
|
20230828,125300,328570510,10140,10130,10140,10130,55
|
|
20230828,125200,328013330,10120,10120,10120,10120,0
|
|
20230828,125100,328013330,10120,10120,10120,10120,0
|
|
20230828,125000,328013330,10120,10120,10120,10120,0
|
|
20230828,124900,328013330,10120,10120,10120,10120,60
|
|
20230828,124800,327406130,10120,10120,10120,10120,0
|
|
20230828,124700,327406130,10120,10120,10120,10120,0
|
|
20230828,124600,327406130,10120,10120,10120,10120,23
|
|
20230828,124500,327173370,10120,10130,10130,10120,53
|
|
20230828,124400,326636500,10130,10130,10130,10130,9
|
|
20230828,124300,326545330,10130,10130,10130,10130,8
|
|
20230828,124200,326464290,10130,10130,10130,10130,2
|
|
20230828,124100,326444030,10140,10140,10140,10140,0
|
|
20230828,124000,326444030,10140,10140,10140,10140,0
|
|
20230828,123900,326444030,10140,10140,10140,10140,0
|
|
20230828,123800,326444030,10140,10140,10140,10140,1
|
|
20230828,123700,326433890,10140,10140,10140,10140,106
|
|
20230828,123600,325359050,10140,10140,10140,10140,0
|
|
20230828,123500,325359050,10140,10140,10140,10140,4
|
|
20230828,123400,325318490,10140,10140,10140,10140,0
|
|
20230828,123300,325318490,10140,10140,10140,10140,5
|
|
20230828,123200,325267790,10140,10140,10140,10140,0
|
|
20230828,123100,325267790,10140,10140,10140,10140,0
|
|
20230828,123000,325267790,10140,10140,10140,10140,0
|
|
20230828,122900,325267790,10140,10120,10140,10120,52
|
|
20230828,122800,324741510,10140,10140,10140,10140,123
|
|
20230828,122700,323494290,10140,10140,10140,10130,71
|
|
20230828,122600,322774910,10140,10120,10140,10120,440
|
|
20230828,122500,318318920,10120,10120,10120,10120,10
|
|
20230828,122400,318217720,10120,10120,10120,10120,63
|
|
20230828,122300,317580160,10110,10110,10110,10110,0
|
|
20230828,122200,317580160,10110,10110,10110,10110,0
|
|
20230828,122100,317580160,10110,10110,10110,10110,67
|
|
20230828,122000,316902790,10110,10110,10110,10110,25
|
|
20230828,121900,316650040,10110,10110,10110,10110,0
|
|
20230828,121800,316650040,10110,10110,10110,10110,0
|
|
20230828,121700,316650040,10110,10110,10110,10110,0
|
|
20230828,121600,316650040,10110,10120,10120,10110,3
|
|
20230828,121500,316619700,10130,10130,10130,10130,2
|
|
20230828,121400,316599440,10070,10130,10130,10070,302
|
|
20230828,121300,313553660,10120,10120,10120,10120,90
|
|
20230828,121200,312642860,10120,10090,10130,10090,310
|
|
20230828,121100,309511750,10100,10100,10110,10100,525
|
|
20230828,121000,304209000,10100,10100,10100,10100,73
|
|
20230828,120900,303471700,10090,10090,10090,10090,100
|
|
20230828,120800,302462700,10100,10100,10100,10100,1
|
|
20230828,120700,302452600,10100,10090,10100,10090,130
|
|
20230828,120600,301140400,10090,10090,10090,10090,20
|
|
20230828,120500,300938600,10100,10100,10100,10100,0
|
|
20230828,120400,300938600,10100,10070,10100,10070,853
|
|
20230828,120300,292346780,10070,10060,10070,10060,817
|
|
20230828,120200,284125290,10070,10070,10070,10070,0
|
|
20230828,120100,284125290,10070,10070,10070,10070,301
|
|
20230828,120000,281094220,10070,10070,10070,10070,0
|
|
20230828,115900,281094220,10070,10070,10070,10070,5
|
|
20230828,115800,281043870,10060,10060,10060,10060,0
|
|
20230828,115700,281043870,10060,10070,10070,10060,111
|
|
20230828,115600,279926120,10070,10070,10070,10070,61
|
|
20230828,115500,279311850,10080,10060,10080,10060,4
|
|
20230828,115400,279271550,10080,10080,10080,10080,2
|
|
20230828,115300,279251390,10080,10080,10080,10080,1
|
|
20230828,115200,279241310,10060,10060,10060,10060,0
|
|
20230828,115100,279241310,10060,10060,10060,10060,0
|
|
20230828,115000,279241310,10060,10070,10070,10060,210
|
|
20230828,114900,277127540,10070,10070,10070,10070,300
|
|
20230828,114800,274106540,10070,10070,10070,10070,0
|
|
20230828,114700,274106540,10070,10070,10070,10070,0
|
|
20230828,114600,274106540,10070,10070,10070,10070,1
|
|
20230828,114500,274096470,10070,10070,10070,10070,0
|
|
20230828,114400,274096470,10070,10070,10070,10070,0
|
|
20230828,114300,274096470,10070,10070,10070,10070,0
|
|
20230828,114200,274096470,10070,10070,10070,10070,0
|
|
20230828,114100,274096470,10070,10070,10070,10070,205
|
|
20230828,114000,272032120,10080,10090,10090,10080,364
|
|
20230828,113900,268362990,10080,10080,10080,10080,200
|
|
20230828,113800,266346990,10090,10090,10090,10090,71
|
|
20230828,113700,265630600,10100,10100,10100,10100,0
|
|
20230828,113600,265630600,10100,10100,10100,10100,1
|
|
20230828,113500,265620500,10090,10090,10090,10080,102
|
|
20230828,113400,264592270,10090,10090,10090,10090,46
|
|
20230828,113300,264128130,10090,10090,10090,10090,98
|
|
20230828,113200,263139310,10100,10100,10100,10100,0
|
|
20230828,113100,263139310,10100,10100,10100,10100,5
|
|
20230828,113000,263088810,10100,10090,10100,10090,12
|
|
20230828,112900,262967710,10100,10090,10100,10090,602
|
|
20230828,112800,256893510,10090,10090,10090,10090,0
|
|
20230828,112700,256893510,10090,10090,10090,10090,531
|
|
20230828,112600,251535720,10090,10090,10090,10090,0
|
|
20230828,112500,251535720,10090,10090,10090,10090,10
|
|
20230828,112400,251434820,10080,10080,10080,10080,0
|
|
20230828,112300,251434820,10080,10080,10080,10080,3
|
|
20230828,112200,251404580,10080,10080,10080,10080,10
|
|
20230828,112100,251303780,10090,10090,10090,10090,0
|
|
20230828,112000,251303780,10090,10090,10090,10090,0
|
|
20230828,111900,251303780,10090,10090,10090,10090,0
|
|
20230828,111800,251303780,10090,10090,10090,10090,0
|
|
20230828,111700,251303780,10090,10090,10090,10090,6
|
|
20230828,111600,251243240,10090,10090,10090,10090,27
|
|
20230828,111500,250970810,10090,10090,10090,10090,0
|
|
20230828,111400,250970810,10090,10090,10090,10090,65
|
|
20230828,111300,250314960,10080,10090,10090,10080,3
|
|
20230828,111200,250284710,10080,10080,10090,10080,4
|
|
20230828,111100,250244380,10090,10080,10090,10080,11
|
|
20230828,111000,250133460,10090,10080,10090,10080,57
|
|
20230828,110900,249558800,10080,10080,10080,10080,301
|
|
20230828,110800,246524720,10080,10070,10080,10060,151
|
|
20230828,110700,245005580,10080,10080,10080,10080,1
|
|
20230828,110600,244995500,10070,10070,10070,10070,548
|
|
20230828,110500,239477140,10070,10070,10070,10070,0
|
|
20230828,110400,239477140,10070,10070,10070,10070,1
|
|
20230828,110300,239467070,10050,10050,10050,10050,398
|
|
20230828,110200,235467170,10040,10060,10060,10040,403
|
|
20230828,110100,231420290,10050,10060,10060,10050,30
|
|
20230828,110000,231118600,10070,10070,10070,10070,1
|
|
20230828,105900,231108530,10040,10040,10040,10040,0
|
|
20230828,105800,231108530,10040,10040,10040,10040,0
|
|
20230828,105700,231108530,10040,10040,10040,10040,20
|
|
20230828,105600,230907730,10040,10040,10040,10040,0
|
|
20230828,105500,230907730,10040,10070,10070,10040,8
|
|
20230828,105400,230827260,10070,10070,10070,10070,11
|
|
20230828,105300,230716490,10070,10070,10070,10070,0
|
|
20230828,105200,230716490,10070,10070,10070,10070,0
|
|
20230828,105100,230716490,10070,10070,10070,10070,1
|
|
20230828,105000,230706420,10040,10040,10040,10040,1
|
|
20230828,104900,230696380,10040,10040,10040,10040,984
|
|
20230828,104800,220817020,10040,10040,10040,10040,0
|
|
20230828,104700,220817020,10040,10040,10040,10040,1
|
|
20230828,104600,220806980,10040,10030,10040,10030,110
|
|
20230828,104500,219703580,10020,10040,10040,10020,1607
|
|
20230828,104400,203586300,10040,10040,10040,10040,0
|
|
20230828,104300,203586300,10040,10040,10040,10040,1100
|
|
20230828,104200,192542300,10030,10040,10040,10030,344
|
|
20230828,104100,189091830,10070,10070,10070,10070,0
|
|
20230828,104000,189091830,10070,10060,10070,10030,349
|
|
20230828,103900,185588270,10060,10060,10060,10060,0
|
|
20230828,103800,185588270,10060,10060,10060,10060,30
|
|
20230828,103700,185286470,10070,10070,10070,10070,0
|
|
20230828,103600,185286470,10070,10070,10070,10070,0
|
|
20230828,103500,185286470,10070,10070,10070,10070,0
|
|
20230828,103400,185286470,10070,10070,10070,10070,1
|
|
20230828,103300,185276400,10070,10070,10070,10070,35
|
|
20230828,103200,184923950,10060,10060,10060,10060,37
|
|
20230828,103100,184551730,10060,10060,10060,10060,18
|
|
20230828,103000,184370650,10030,10030,10030,10030,0
|
|
20230828,102900,184370650,10030,10040,10040,10030,349
|
|
20230828,102800,180869900,10030,10070,10070,10030,321
|
|
20230828,102700,177647390,10070,10070,10070,10070,11
|
|
20230828,102600,177536620,10070,10070,10070,10070,0
|
|
20230828,102500,177536620,10070,10070,10070,10070,1
|
|
20230828,102400,177526550,10070,10070,10070,10070,1
|
|
20230828,102300,177516480,10030,10040,10040,10030,407
|
|
20230828,102200,173432600,10070,10070,10070,10070,0
|
|
20230828,102100,173432600,10070,10070,10070,10070,2
|
|
20230828,102000,173412460,10070,10070,10070,10070,2
|
|
20230828,101900,173392320,10070,10070,10070,10070,0
|
|
20230828,101800,173392320,10070,10070,10070,10070,51
|
|
20230828,101700,172878750,10020,10030,10030,10020,880
|
|
20230828,101600,164059820,10030,10030,10030,10030,0
|
|
20230828,101500,164059820,10030,10040,10040,10030,373
|
|
20230828,101400,160318620,10070,10070,10070,10070,0
|
|
20230828,101300,160318620,10070,10070,10070,10070,1
|
|
20230828,101200,160308550,10020,10020,10020,10020,50
|
|
20230828,101100,159807550,10020,10020,10020,10020,17
|
|
20230828,101000,159637210,10020,10070,10070,10020,3461
|
|
20230828,100900,124923590,10040,10040,10040,10040,0
|
|
20230828,100800,124923590,10040,10040,10040,10040,0
|
|
20230828,100700,124923590,10040,10040,10040,10040,230
|
|
20230828,100600,122614390,10040,10040,10040,10040,0
|
|
20230828,100500,122614390,10040,10050,10050,10040,700
|
|
20230828,100400,115585500,10050,10060,10060,10050,286
|
|
20230828,100300,112710130,10070,10070,10070,10070,60
|
|
20230828,100200,112105930,10070,10070,10070,10070,0
|
|
20230828,100100,112105930,10070,10070,10070,10070,0
|
|
20230828,100000,112105930,10070,10070,10070,10070,104
|
|
20230828,095900,111058650,10060,10060,10060,10060,0
|
|
20230828,095800,111058650,10060,10060,10060,10060,0
|
|
20230828,095700,111058650,10060,10060,10060,10060,5
|
|
20230828,095600,111008350,10050,10060,10060,10050,495
|
|
20230828,095500,106030150,10070,10070,10070,10070,0
|
|
20230828,095400,106030150,10070,10070,10070,10070,20
|
|
20230828,095300,105828750,10090,10090,10090,10090,0
|
|
20230828,095200,105828750,10090,10080,10090,10080,40
|
|
20230828,095100,105425530,10080,10080,10080,10080,4
|
|
20230828,095000,105385210,10080,10080,10080,10080,829
|
|
20230828,094900,97028890,10080,10080,10080,10080,127
|
|
20230828,094800,95748730,10080,10080,10080,10080,23
|
|
20230828,094700,95516890,10070,10070,10070,10070,0
|
|
20230828,094600,95516890,10070,10070,10070,10070,0
|
|
20230828,094500,95516890,10070,10070,10070,10070,1
|
|
20230828,094400,95506820,10070,10080,10080,10040,110
|
|
20230828,094300,94399940,10080,10080,10080,10080,0
|
|
20230828,094200,94399940,10080,10050,10080,10050,203
|
|
20230828,094100,92355620,10040,10030,10040,10030,18
|
|
20230828,094000,92174990,10040,10030,10040,10020,1160
|
|
20230828,093900,80541150,10040,10060,10060,10040,434
|
|
20230828,093800,76183570,10050,10080,10080,10050,540
|
|
20230828,093700,70751400,10080,10090,10090,10080,508
|
|
20230828,093600,65630680,10090,10090,10090,10090,289
|
|
20230828,093500,62714670,10110,10110,10110,10110,1
|
|
20230828,093400,62704560,10130,10130,10130,10130,0
|
|
20230828,093300,62704560,10130,10130,10130,10130,1
|
|
20230828,093200,62694430,10140,10140,10140,10140,0
|
|
20230828,093100,62694430,10140,10140,10140,10140,36
|
|
20230828,093000,62329390,10140,10120,10140,10120,3
|
|
20230828,092900,62298990,10140,10130,10140,10130,14
|
|
20230828,092800,62157070,10140,10140,10140,10140,0
|
|
20230828,092700,62157070,10140,10120,10140,10080,129
|
|
20230828,092600,60854050,10120,10080,10120,10080,81
|
|
20230828,092500,60037530,10140,10130,10140,10130,5
|
|
20230828,092400,59986850,10080,10130,10140,10080,512
|
|
20230828,092300,54824040,10140,10140,10140,10140,0
|
|
20230828,092200,54824040,10140,10140,10140,10140,50
|
|
20230828,092100,54317040,10080,10080,10080,10080,2
|
|
20230828,092000,54296880,10160,10110,10160,10110,5
|
|
20230828,091900,54246280,10080,10100,10110,10080,704
|
|
20230828,091800,47143590,10100,10110,10110,10100,162
|
|
20230828,091700,45507360,10110,10130,10130,10110,375
|
|
20230828,091600,41715860,10120,10120,10120,10120,1
|
|
20230828,091500,41705740,10170,10170,10170,10170,0
|
|
20230828,091400,41705740,10170,10170,10170,10170,0
|
|
20230828,091300,41705740,10170,10160,10170,10160,335
|
|
20230828,091200,38299140,10180,10170,10180,10170,147
|
|
20230828,091100,36802690,10180,10150,10180,10150,42
|
|
20230828,091000,36375790,10150,10150,10150,10150,2
|
|
20230828,090900,36355490,10150,10150,10150,10150,0
|
|
20230828,090800,36355490,10150,10150,10150,10150,2
|
|
20230828,090700,36335190,10090,10090,10090,10090,0
|
|
20230828,090600,36335190,10090,10110,10110,10090,1001
|
|
20230828,090500,26220620,10110,10120,10120,10110,344
|
|
20230828,090400,22741590,10110,10110,10110,10110,0
|
|
20230828,090300,22741590,10110,10110,10110,10110,30
|
|
20230828,090200,22438290,10110,10110,10110,10110,527
|
|
20230828,090100,17110320,10110,10170,10170,10110,643
|
|
20230828,090000,10586970,10170,10170,10170,10170,689
|