626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192300,414107630,10290,10290,10290,10290,1751
|
|
20230829,192200,414107630,10290,10290,10290,10290,0
|
|
20230829,192100,414107630,10290,10290,10290,10290,0
|
|
20230829,192000,414107630,10290,10290,10290,10290,0
|
|
20230829,191900,414107630,10290,10290,10290,10290,0
|
|
20230829,191800,414107630,10290,10290,10290,10290,0
|
|
20230829,191700,414107630,10290,10290,10290,10290,0
|
|
20230829,191600,414107630,10290,10290,10290,10290,0
|
|
20230829,191500,414107630,10290,10290,10290,10290,0
|
|
20230829,191400,414107630,10290,10290,10290,10290,0
|
|
20230829,191300,414107630,10290,10290,10290,10290,0
|
|
20230829,191200,414107630,10290,10290,10290,10290,0
|
|
20230829,191100,414107630,10290,10290,10290,10290,0
|
|
20230829,191000,414107630,10290,10290,10290,10290,0
|
|
20230829,190900,414107630,10290,10290,10290,10290,0
|
|
20230829,190800,414107630,10290,10290,10290,10290,0
|
|
20230829,190700,414107630,10290,10290,10290,10290,0
|
|
20230829,190600,414107630,10290,10290,10290,10290,0
|
|
20230829,190500,414107630,10290,10290,10290,10290,0
|
|
20230829,190400,414107630,10290,10290,10290,10290,0
|
|
20230829,190300,414107630,10290,10290,10290,10290,0
|
|
20230829,190200,414107630,10290,10290,10290,10290,0
|
|
20230829,190100,414107630,10290,10290,10290,10290,0
|
|
20230829,190000,414107630,10290,10290,10290,10290,0
|
|
20230829,185900,414107630,10290,10290,10290,10290,0
|
|
20230829,185800,414107630,10290,10290,10290,10290,0
|
|
20230829,185700,414107630,10290,10290,10290,10290,0
|
|
20230829,185600,414107630,10290,10290,10290,10290,0
|
|
20230829,185500,414107630,10290,10290,10290,10290,0
|
|
20230829,185400,414107630,10290,10290,10290,10290,0
|
|
20230829,185300,414107630,10290,10290,10290,10290,1751
|
|
20230829,185200,414107630,10290,10290,10290,10290,0
|
|
20230829,185100,414107630,10290,10290,10290,10290,0
|
|
20230829,185000,414107630,10290,10290,10290,10290,0
|
|
20230829,184900,414107630,10290,10290,10290,10290,0
|
|
20230829,184800,414107630,10290,10290,10290,10290,0
|
|
20230829,184700,414107630,10290,10290,10290,10290,0
|
|
20230829,184600,414107630,10290,10290,10290,10290,0
|
|
20230829,184500,414107630,10290,10290,10290,10290,0
|
|
20230829,184400,414107630,10290,10290,10290,10290,0
|
|
20230829,184300,414107630,10290,10290,10290,10290,0
|
|
20230829,184200,414107630,10290,10290,10290,10290,0
|
|
20230829,184100,414107630,10290,10290,10290,10290,0
|
|
20230829,184000,414107630,10290,10290,10290,10290,0
|
|
20230829,183900,414107630,10290,10290,10290,10290,0
|
|
20230829,183800,414107630,10290,10290,10290,10290,0
|
|
20230829,183700,414107630,10290,10290,10290,10290,0
|
|
20230829,183600,414107630,10290,10290,10290,10290,0
|
|
20230829,183500,414107630,10290,10290,10290,10290,0
|
|
20230829,183400,414107630,10290,10290,10290,10290,0
|
|
20230829,183300,414107630,10290,10290,10290,10290,0
|
|
20230829,183200,414107630,10290,10290,10290,10290,0
|
|
20230829,183100,414107630,10290,10290,10290,10290,0
|
|
20230829,183000,414107630,10290,10290,10290,10290,0
|
|
20230829,182900,414107630,10290,10290,10290,10290,0
|
|
20230829,182800,414107630,10290,10290,10290,10290,0
|
|
20230829,182700,414107630,10290,10290,10290,10290,0
|
|
20230829,182600,414107630,10290,10290,10290,10290,0
|
|
20230829,182500,414107630,10290,10290,10290,10290,0
|
|
20230829,182400,414107630,10290,10290,10290,10290,0
|
|
20230829,182300,414107630,10290,10290,10290,10290,1751
|
|
20230829,182200,414107630,10290,10290,10290,10290,0
|
|
20230829,182100,414107630,10290,10290,10290,10290,0
|
|
20230829,182000,414107630,10290,10290,10290,10290,0
|
|
20230829,181900,414107630,10290,10290,10290,10290,0
|
|
20230829,181800,414107630,10290,10290,10290,10290,0
|
|
20230829,181700,414107630,10290,10290,10290,10290,0
|
|
20230829,181600,414107630,10290,10290,10290,10290,0
|
|
20230829,181500,414107630,10290,10290,10290,10290,0
|
|
20230829,181400,414107630,10290,10290,10290,10290,0
|
|
20230829,181300,414107630,10290,10290,10290,10290,0
|
|
20230829,181200,414107630,10290,10290,10290,10290,0
|
|
20230829,181100,414107630,10290,10290,10290,10290,0
|
|
20230829,181000,414107630,10290,10290,10290,10290,0
|
|
20230829,180900,414107630,10290,10290,10290,10290,0
|
|
20230829,180800,414107630,10290,10290,10290,10290,0
|
|
20230829,180700,414107630,10290,10290,10290,10290,0
|
|
20230829,180600,414107630,10290,10290,10290,10290,0
|
|
20230829,180500,414107630,10290,10290,10290,10290,0
|
|
20230829,180400,414107630,10290,10290,10290,10290,0
|
|
20230829,180300,414107630,10290,10290,10290,10290,0
|
|
20230829,180200,414107630,10290,10290,10290,10290,0
|
|
20230829,180100,414107630,10290,10290,10290,10290,0
|
|
20230829,180000,414107630,10290,10290,10290,10290,0
|
|
20230829,175900,414107630,10290,10290,10290,10290,0
|
|
20230829,175800,414107630,10290,10290,10290,10290,0
|
|
20230829,175700,414107630,10290,10290,10290,10290,0
|
|
20230829,175600,414107630,10290,10290,10290,10290,0
|
|
20230829,175500,414107630,10290,10290,10290,10290,0
|
|
20230829,175400,414107630,10290,10290,10290,10290,0
|
|
20230829,175300,414107630,10290,10290,10290,10290,1751
|
|
20230829,175200,414107630,10290,10290,10290,10290,0
|
|
20230829,175100,414107630,10290,10290,10290,10290,0
|
|
20230829,175000,414107630,10290,10290,10290,10290,0
|
|
20230829,174900,414107630,10290,10290,10290,10290,0
|
|
20230829,174800,414107630,10290,10290,10290,10290,0
|
|
20230829,174700,414107630,10290,10290,10290,10290,0
|
|
20230829,174600,414107630,10290,10290,10290,10290,0
|
|
20230829,174500,414107630,10290,10290,10290,10290,0
|
|
20230829,174400,414107630,10290,10290,10290,10290,0
|
|
20230829,174300,414107630,10290,10290,10290,10290,0
|
|
20230829,174200,414107630,10290,10290,10290,10290,0
|
|
20230829,174100,414107630,10290,10290,10290,10290,0
|
|
20230829,174000,414107630,10290,10290,10290,10290,0
|
|
20230829,173900,414107630,10290,10290,10290,10290,0
|
|
20230829,173800,414107630,10290,10290,10290,10290,0
|
|
20230829,173700,414107630,10290,10290,10290,10290,0
|
|
20230829,173600,414107630,10290,10290,10290,10290,0
|
|
20230829,173500,414107630,10290,10290,10290,10290,0
|
|
20230829,173400,414107630,10290,10290,10290,10290,0
|
|
20230829,173300,414107630,10290,10290,10290,10290,0
|
|
20230829,173200,414107630,10290,10290,10290,10290,0
|
|
20230829,173100,414107630,10290,10290,10290,10290,0
|
|
20230829,173000,414107630,10290,10290,10290,10290,0
|
|
20230829,172900,414107630,10290,10290,10290,10290,0
|
|
20230829,172800,414107630,10290,10290,10290,10290,0
|
|
20230829,172700,414107630,10290,10290,10290,10290,0
|
|
20230829,172600,414107630,10290,10290,10290,10290,0
|
|
20230829,172500,414107630,10290,10290,10290,10290,0
|
|
20230829,172400,414107630,10290,10290,10290,10290,0
|
|
20230829,172300,414107630,10290,10290,10290,10290,1751
|
|
20230829,172200,414107630,10290,10290,10290,10290,0
|
|
20230829,172100,414107630,10290,10290,10290,10290,0
|
|
20230829,172000,414107630,10290,10290,10290,10290,0
|
|
20230829,171900,414107630,10290,10290,10290,10290,0
|
|
20230829,171800,414107630,10290,10290,10290,10290,0
|
|
20230829,171700,414107630,10290,10290,10290,10290,0
|
|
20230829,171600,414107630,10290,10290,10290,10290,0
|
|
20230829,171500,414107630,10290,10290,10290,10290,0
|
|
20230829,171400,414107630,10290,10290,10290,10290,0
|
|
20230829,171300,414107630,10290,10290,10290,10290,0
|
|
20230829,171200,414107630,10290,10290,10290,10290,0
|
|
20230829,171100,414107630,10290,10290,10290,10290,0
|
|
20230829,171000,414107630,10290,10290,10290,10290,0
|
|
20230829,170900,414107630,10290,10290,10290,10290,0
|
|
20230829,170800,414107630,10290,10290,10290,10290,0
|
|
20230829,170700,414107630,10290,10290,10290,10290,0
|
|
20230829,170600,414107630,10290,10290,10290,10290,0
|
|
20230829,170500,414107630,10290,10290,10290,10290,0
|
|
20230829,170400,414107630,10290,10290,10290,10290,0
|
|
20230829,170300,414107630,10290,10290,10290,10290,0
|
|
20230829,170200,414107630,10290,10290,10290,10290,0
|
|
20230829,170100,414107630,10290,10290,10290,10290,0
|
|
20230829,170000,414107630,10290,10290,10290,10290,0
|
|
20230829,165900,414107630,10290,10290,10290,10290,0
|
|
20230829,165800,414107630,10290,10290,10290,10290,0
|
|
20230829,165700,414107630,10290,10290,10290,10290,0
|
|
20230829,165600,414107630,10290,10290,10290,10290,0
|
|
20230829,165500,414107630,10290,10290,10290,10290,0
|
|
20230829,165400,414107630,10290,10290,10290,10290,0
|
|
20230829,165300,414107630,10290,10290,10290,10290,1751
|
|
20230829,165200,414107630,10290,10290,10290,10290,0
|
|
20230829,165100,414107630,10290,10290,10290,10290,0
|
|
20230829,165000,414107630,10290,10290,10290,10290,0
|
|
20230829,164900,414107630,10290,10290,10290,10290,0
|
|
20230829,164800,414107630,10290,10290,10290,10290,0
|
|
20230829,164700,414107630,10290,10290,10290,10290,0
|
|
20230829,164600,414107630,10290,10290,10290,10290,0
|
|
20230829,164500,414107630,10290,10290,10290,10290,0
|
|
20230829,164400,414107630,10290,10290,10290,10290,0
|
|
20230829,164300,414107630,10290,10290,10290,10290,0
|
|
20230829,164200,414107630,10290,10290,10290,10290,0
|
|
20230829,164100,414107630,10290,10290,10290,10290,0
|
|
20230829,164000,414107630,10290,10290,10290,10290,0
|
|
20230829,163900,414107630,10290,10290,10290,10290,0
|
|
20230829,163800,414107630,10290,10290,10290,10290,0
|
|
20230829,163700,414107630,10290,10290,10290,10290,0
|
|
20230829,163600,414107630,10290,10290,10290,10290,0
|
|
20230829,163500,414107630,10290,10290,10290,10290,0
|
|
20230829,163400,414107630,10290,10290,10290,10290,0
|
|
20230829,163300,414107630,10290,10290,10290,10290,0
|
|
20230829,163200,414107630,10290,10290,10290,10290,0
|
|
20230829,163100,414107630,10290,10290,10290,10290,0
|
|
20230829,163000,414107630,10290,10290,10290,10290,0
|
|
20230829,162900,414107630,10290,10290,10290,10290,0
|
|
20230829,162800,414107630,10290,10290,10290,10290,0
|
|
20230829,162700,414107630,10290,10290,10290,10290,0
|
|
20230829,162600,414107630,10290,10290,10290,10290,0
|
|
20230829,162500,414107630,10290,10290,10290,10290,0
|
|
20230829,162400,414107630,10290,10290,10290,10290,0
|
|
20230829,162300,414107630,10290,10290,10290,10290,1751
|
|
20230829,162200,414107630,10290,10290,10290,10290,0
|
|
20230829,162100,414107630,10290,10290,10290,10290,0
|
|
20230829,162000,414107630,10290,10290,10290,10290,0
|
|
20230829,161900,414107630,10290,10290,10290,10290,0
|
|
20230829,161800,414107630,10290,10290,10290,10290,0
|
|
20230829,161700,414107630,10290,10290,10290,10290,0
|
|
20230829,161600,414107630,10290,10290,10290,10290,0
|
|
20230829,161500,414107630,10290,10290,10290,10290,0
|
|
20230829,161400,414107630,10290,10290,10290,10290,0
|
|
20230829,161300,414107630,10290,10290,10290,10290,0
|
|
20230829,161200,414107630,10290,10290,10290,10290,0
|
|
20230829,161100,414107630,10290,10290,10290,10290,0
|
|
20230829,161000,414107630,10290,10290,10290,10290,0
|
|
20230829,160900,414107630,10290,10290,10290,10290,0
|
|
20230829,160800,414107630,10290,10290,10290,10290,0
|
|
20230829,160700,414107630,10290,10290,10290,10290,0
|
|
20230829,160600,414107630,10290,10290,10290,10290,0
|
|
20230829,160500,414107630,10290,10290,10290,10290,0
|
|
20230829,160400,414107630,10290,10290,10290,10290,0
|
|
20230829,160300,414107630,10290,10290,10290,10290,0
|
|
20230829,160200,414107630,10290,10290,10290,10290,0
|
|
20230829,160100,414107630,10290,10290,10290,10290,0
|
|
20230829,160000,414107630,10290,10290,10290,10290,0
|
|
20230829,155900,414107630,10290,10290,10290,10290,0
|
|
20230829,155800,414107630,10290,10290,10290,10290,0
|
|
20230829,155700,414107630,10290,10290,10290,10290,0
|
|
20230829,155600,414107630,10290,10290,10290,10290,0
|
|
20230829,155500,414107630,10290,10290,10290,10290,0
|
|
20230829,155400,414107630,10290,10290,10290,10290,0
|
|
20230829,155300,414107630,10290,10290,10290,10290,1751
|
|
20230829,155200,414107630,10290,10290,10290,10290,0
|
|
20230829,155100,414107630,10290,10290,10290,10290,0
|
|
20230829,155000,414107630,10290,10290,10290,10290,0
|
|
20230829,154900,414107630,10290,10290,10290,10290,0
|
|
20230829,154800,414107630,10290,10290,10290,10290,0
|
|
20230829,154700,414107630,10290,10290,10290,10290,0
|
|
20230829,154600,414107630,10290,10290,10290,10290,0
|
|
20230829,154500,414107630,10290,10290,10290,10290,0
|
|
20230829,154400,414107630,10290,10290,10290,10290,0
|
|
20230829,154300,414107630,10290,10290,10290,10290,0
|
|
20230829,154200,414107630,10290,10290,10290,10290,0
|
|
20230829,154100,414107630,10290,10290,10290,10290,0
|
|
20230829,154000,414107630,10290,10290,10290,10290,0
|
|
20230829,153900,414107630,10290,10290,10290,10290,0
|
|
20230829,153800,414107630,10290,10290,10290,10290,0
|
|
20230829,153700,414107630,10290,10290,10290,10290,0
|
|
20230829,153600,414107630,10290,10290,10290,10290,0
|
|
20230829,153500,414107630,10290,10290,10290,10290,0
|
|
20230829,153400,414107630,10290,10290,10290,10290,0
|
|
20230829,153300,414107630,10290,10290,10290,10290,0
|
|
20230829,153200,414107630,10290,10290,10290,10290,0
|
|
20230829,153100,414107630,10290,10290,10290,10290,0
|
|
20230829,153000,414107630,10290,10290,10290,10290,1751
|
|
20230829,152900,396089840,10290,10290,10290,10290,0
|
|
20230829,152800,396089840,10290,10290,10290,10290,0
|
|
20230829,152700,396089840,10290,10290,10290,10290,0
|
|
20230829,152600,396089840,10290,10290,10290,10290,0
|
|
20230829,152500,396089840,10290,10290,10290,10290,0
|
|
20230829,152400,396089840,10290,10290,10290,10290,0
|
|
20230829,152300,396089840,10290,10290,10290,10290,0
|
|
20230829,152200,396089840,10290,10290,10290,10290,0
|
|
20230829,152100,396089840,10290,10290,10290,10290,0
|
|
20230829,152000,396089840,10290,10290,10290,10290,0
|
|
20230829,151900,396089840,10290,10250,10290,10250,371
|
|
20230829,151800,392281000,10250,10250,10250,10250,214
|
|
20230829,151700,390087500,10250,10240,10250,10240,1970
|
|
20230829,151600,369895610,10240,10240,10240,10240,1271
|
|
20230829,151500,356880570,10240,10240,10240,10240,118
|
|
20230829,151400,355672250,10240,10230,10240,10230,90
|
|
20230829,151300,354750660,10250,10250,10250,10250,152
|
|
20230829,151200,353192660,10250,10250,10250,10250,68
|
|
20230829,151100,352495660,10250,10250,10250,10250,146
|
|
20230829,151000,350999160,10250,10250,10250,10250,127
|
|
20230829,150900,349697410,10250,10250,10250,10250,50
|
|
20230829,150800,349184910,10250,10250,10250,10250,0
|
|
20230829,150700,349184910,10250,10250,10250,10250,0
|
|
20230829,150600,349184910,10250,10250,10250,10250,82
|
|
20230829,150500,348344410,10250,10250,10250,10250,0
|
|
20230829,150400,348344410,10250,10250,10250,10250,74
|
|
20230829,150300,347585910,10250,10250,10250,10250,10
|
|
20230829,150200,347483410,10240,10240,10240,10240,0
|
|
20230829,150100,347483410,10240,10240,10240,10230,12
|
|
20230829,150000,347360630,10240,10240,10240,10240,133
|
|
20230829,145900,345998710,10250,10250,10250,10250,20
|
|
20230829,145800,345793710,10250,10240,10250,10240,80
|
|
20230829,145700,344974310,10250,10240,10250,10240,449
|
|
20230829,145600,340376540,10240,10240,10240,10240,1
|
|
20230829,145500,340366300,10240,10230,10240,10230,82
|
|
20230829,145400,339527430,10250,10250,10250,10250,100
|
|
20230829,145300,338502430,10250,10250,10250,10250,0
|
|
20230829,145200,338502430,10250,10240,10250,10240,514
|
|
20230829,145100,333239030,10240,10240,10240,10240,0
|
|
20230829,145000,333239030,10240,10240,10240,10240,21
|
|
20230829,144900,333023990,10230,10220,10230,10220,11
|
|
20230829,144800,332911560,10230,10230,10230,10230,384
|
|
20230829,144700,328983240,10240,10240,10240,10240,0
|
|
20230829,144600,328983240,10240,10240,10240,10240,25
|
|
20230829,144500,328727240,10240,10240,10240,10240,102
|
|
20230829,144400,327682760,10240,10240,10240,10240,142
|
|
20230829,144300,326228680,10250,10250,10250,10250,0
|
|
20230829,144200,326228680,10250,10250,10250,10250,0
|
|
20230829,144100,326228680,10250,10250,10250,10250,0
|
|
20230829,144000,326228680,10250,10240,10250,10240,80
|
|
20230829,143900,325409280,10250,10240,10250,10240,70
|
|
20230829,143800,324692400,10240,10240,10240,10240,0
|
|
20230829,143700,324692400,10240,10230,10250,10220,455
|
|
20230829,143600,320039600,10250,10240,10250,10240,110
|
|
20230829,143500,318913100,10250,10250,10250,10250,0
|
|
20230829,143400,318913100,10250,10250,10250,10250,10
|
|
20230829,143300,318810600,10230,10250,10250,10230,172
|
|
20230829,143200,317050840,10250,10250,10250,10250,30
|
|
20230829,143100,316743340,10250,10250,10250,10250,20
|
|
20230829,143000,316538340,10250,10250,10250,10250,149
|
|
20230829,142900,315011090,10250,10250,10250,10250,119
|
|
20230829,142800,313791340,10250,10240,10250,10240,220
|
|
20230829,142700,311538010,10240,10240,10240,10240,0
|
|
20230829,142600,311538010,10240,10240,10240,10240,20
|
|
20230829,142500,311333210,10230,10240,10240,10230,51
|
|
20230829,142400,310811470,10240,10240,10240,10240,50
|
|
20230829,142300,310299470,10240,10240,10240,10240,12
|
|
20230829,142200,310176590,10240,10240,10240,10240,0
|
|
20230829,142100,310176590,10240,10240,10240,10240,31
|
|
20230829,142000,309859150,10240,10240,10240,10240,303
|
|
20230829,141900,306756430,10240,10240,10240,10240,0
|
|
20230829,141800,306756430,10240,10220,10240,10220,196
|
|
20230829,141700,304753120,10220,10220,10220,10220,700
|
|
20230829,141600,297599120,10230,10230,10230,10230,0
|
|
20230829,141500,297599120,10230,10230,10230,10230,0
|
|
20230829,141400,297599120,10230,10230,10230,10230,0
|
|
20230829,141300,297599120,10230,10230,10230,10230,37
|
|
20230829,141200,297220610,10220,10220,10220,10220,50
|
|
20230829,141100,296709610,10230,10230,10230,10230,1
|
|
20230829,141000,296699380,10230,10230,10230,10230,0
|
|
20230829,140900,296699380,10230,10230,10230,10230,0
|
|
20230829,140800,296699380,10230,10230,10230,10230,0
|
|
20230829,140700,296699380,10230,10230,10230,10230,0
|
|
20230829,140600,296699380,10230,10230,10230,10230,0
|
|
20230829,140500,296699380,10230,10230,10230,10230,0
|
|
20230829,140400,296699380,10230,10230,10230,10230,0
|
|
20230829,140300,296699380,10230,10230,10240,10230,720
|
|
20230829,140200,289333580,10250,10250,10250,10250,0
|
|
20230829,140100,289333580,10250,10210,10250,10210,12
|
|
20230829,140000,289210870,10250,10220,10250,10210,510
|
|
20230829,135900,284001400,10250,10250,10250,10250,0
|
|
20230829,135800,284001400,10250,10250,10250,10250,0
|
|
20230829,135700,284001400,10250,10250,10250,10250,0
|
|
20230829,135600,284001400,10250,10250,10250,10250,0
|
|
20230829,135500,284001400,10250,10250,10250,10250,79
|
|
20230829,135400,283191650,10250,10250,10250,10250,0
|
|
20230829,135300,283191650,10250,10250,10250,10250,0
|
|
20230829,135200,283191650,10250,10230,10250,10230,116
|
|
20230829,135100,282004770,10250,10250,10250,10250,10
|
|
20230829,135000,281902270,10250,10250,10250,10250,0
|
|
20230829,134900,281902270,10250,10250,10250,10250,0
|
|
20230829,134800,281902270,10250,10250,10250,10250,2
|
|
20230829,134700,281881770,10240,10260,10260,10240,165
|
|
20230829,134600,280190670,10270,10270,10270,10270,0
|
|
20230829,134500,280190670,10270,10270,10270,10270,0
|
|
20230829,134400,280190670,10270,10270,10270,10270,0
|
|
20230829,134300,280190670,10270,10230,10270,10230,25
|
|
20230829,134200,279934220,10240,10250,10250,10240,1710
|
|
20230829,134100,262418830,10250,10260,10260,10250,309
|
|
20230829,134000,259251110,10270,10270,10270,10270,20
|
|
20230829,133900,259045710,10280,10280,10280,10280,0
|
|
20230829,133800,259045710,10280,10280,10280,10280,10
|
|
20230829,133700,258942910,10280,10270,10280,10270,202
|
|
20230829,133600,256868290,10270,10270,10270,10270,20
|
|
20230829,133500,256662890,10270,10270,10270,10270,10
|
|
20230829,133400,256560190,10270,10270,10270,10270,83
|
|
20230829,133300,255707780,10270,10270,10270,10270,13
|
|
20230829,133200,255574270,10270,10270,10270,10270,0
|
|
20230829,133100,255574270,10270,10270,10270,10270,5
|
|
20230829,133000,255522920,10250,10250,10250,10250,0
|
|
20230829,132900,255522920,10250,10250,10250,10250,0
|
|
20230829,132800,255522920,10250,10250,10270,10250,111
|
|
20230829,132700,254385050,10250,10260,10270,10250,151
|
|
20230829,132600,252836030,10270,10260,10270,10250,130
|
|
20230829,132500,251502410,10270,10260,10270,10260,4
|
|
20230829,132400,251461360,10270,10270,10270,10270,0
|
|
20230829,132300,251461360,10270,10270,10270,10270,0
|
|
20230829,132200,251461360,10270,10270,10270,10270,0
|
|
20230829,132100,251461360,10270,10270,10270,10270,0
|
|
20230829,132000,251461360,10270,10270,10270,10270,2
|
|
20230829,131900,251440820,10260,10250,10260,10250,405
|
|
20230829,131800,247289550,10240,10240,10240,10240,0
|
|
20230829,131700,247289550,10240,10240,10240,10240,0
|
|
20230829,131600,247289550,10240,10240,10240,10240,0
|
|
20230829,131500,247289550,10240,10240,10240,10240,100
|
|
20230829,131400,246265550,10250,10250,10250,10250,10
|
|
20230829,131300,246163050,10240,10240,10240,10240,0
|
|
20230829,131200,246163050,10240,10240,10240,10240,0
|
|
20230829,131100,246163050,10240,10240,10240,10240,0
|
|
20230829,131000,246163050,10240,10240,10240,10240,0
|
|
20230829,130900,246163050,10240,10240,10240,10240,101
|
|
20230829,130800,245128810,10250,10250,10250,10250,0
|
|
20230829,130700,245128810,10250,10250,10250,10250,0
|
|
20230829,130600,245128810,10250,10250,10250,10250,3
|
|
20230829,130500,245098060,10250,10250,10250,10250,0
|
|
20230829,130400,245098060,10250,10250,10250,10250,14
|
|
20230829,130300,244954560,10260,10260,10260,10260,0
|
|
20230829,130200,244954560,10260,10260,10260,10260,0
|
|
20230829,130100,244954560,10260,10260,10260,10260,0
|
|
20230829,130000,244954560,10260,10260,10260,10260,0
|
|
20230829,125900,244954560,10260,10260,10260,10260,0
|
|
20230829,125800,244954560,10260,10260,10260,10260,0
|
|
20230829,125700,244954560,10260,10260,10260,10260,0
|
|
20230829,125600,244954560,10260,10260,10260,10260,0
|
|
20230829,125500,244954560,10260,10210,10260,10210,11
|
|
20230829,125400,244841750,10210,10210,10210,10210,0
|
|
20230829,125300,244841750,10210,10220,10220,10210,4
|
|
20230829,125200,244800880,10210,10210,10210,10210,0
|
|
20230829,125100,244800880,10210,10210,10210,10210,10
|
|
20230829,125000,244698780,10270,10270,10270,10270,0
|
|
20230829,124900,244698780,10270,10270,10270,10270,0
|
|
20230829,124800,244698780,10270,10270,10270,10270,0
|
|
20230829,124700,244698780,10270,10210,10270,10200,502
|
|
20230829,124600,239576390,10270,10270,10270,10270,0
|
|
20230829,124500,239576390,10270,10270,10270,10270,1
|
|
20230829,124400,239566120,10210,10210,10210,10210,323
|
|
20230829,124300,236268290,10270,10270,10270,10210,211
|
|
20230829,124200,234113860,10200,10260,10260,10200,2000
|
|
20230829,124100,213683280,10270,10270,10270,10270,0
|
|
20230829,124000,213683280,10270,10270,10270,10270,0
|
|
20230829,123900,213683280,10270,10270,10270,10270,191
|
|
20230829,123800,211721710,10270,10270,10270,10270,200
|
|
20230829,123700,209667710,10270,10270,10270,10270,0
|
|
20230829,123600,209667710,10270,10270,10270,10270,0
|
|
20230829,123500,209667710,10270,10270,10270,10270,0
|
|
20230829,123400,209667710,10270,10270,10270,10270,30
|
|
20230829,123300,209359610,10270,10280,10280,10270,21
|
|
20230829,123200,209143930,10280,10280,10280,10280,67
|
|
20230829,123100,208455170,10290,10290,10290,10290,0
|
|
20230829,123000,208455170,10290,10290,10290,10290,0
|
|
20230829,122900,208455170,10290,10290,10290,10290,0
|
|
20230829,122800,208455170,10290,10290,10290,10290,0
|
|
20230829,122700,208455170,10290,10290,10290,10290,0
|
|
20230829,122600,208455170,10290,10280,10290,10280,34
|
|
20230829,122500,208105640,10290,10290,10290,10290,148
|
|
20230829,122400,206582720,10290,10290,10290,10280,155
|
|
20230829,122300,204988450,10290,10290,10290,10290,0
|
|
20230829,122200,204988450,10290,10290,10290,10290,0
|
|
20230829,122100,204988450,10290,10290,10290,10290,5
|
|
20230829,122000,204937000,10280,10280,10280,10280,70
|
|
20230829,121900,204217400,10290,10290,10290,10290,5
|
|
20230829,121800,204165950,10290,10290,10290,10290,0
|
|
20230829,121700,204165950,10290,10290,10290,10290,58
|
|
20230829,121600,203569130,10290,10290,10290,10280,4
|
|
20230829,121500,203527980,10300,10300,10300,10300,0
|
|
20230829,121400,203527980,10300,10300,10300,10300,0
|
|
20230829,121300,203527980,10300,10300,10300,10300,12
|
|
20230829,121200,203404380,10290,10290,10290,10290,82
|
|
20230829,121100,202560600,10290,10290,10290,10290,0
|
|
20230829,121000,202560600,10290,10290,10290,10290,0
|
|
20230829,120900,202560600,10290,10290,10290,10290,39
|
|
20230829,120800,202159290,10290,10290,10290,10290,11
|
|
20230829,120700,202046100,10290,10290,10290,10290,50
|
|
20230829,120600,201531600,10300,10300,10300,10300,0
|
|
20230829,120500,201531600,10300,10300,10300,10300,7
|
|
20230829,120400,201459500,10310,10310,10310,10310,0
|
|
20230829,120300,201459500,10310,10310,10310,10310,0
|
|
20230829,120200,201459500,10310,10310,10310,10310,0
|
|
20230829,120100,201459500,10310,10310,10310,10310,76
|
|
20230829,120000,200675940,10310,10310,10310,10310,0
|
|
20230829,115900,200675940,10310,10300,10310,10300,100
|
|
20230829,115800,199645440,10290,10290,10290,10290,0
|
|
20230829,115700,199645440,10290,10290,10290,10290,0
|
|
20230829,115600,199645440,10290,10290,10290,10290,0
|
|
20230829,115500,199645440,10290,10290,10290,10290,1
|
|
20230829,115400,199635150,10310,10310,10310,10310,0
|
|
20230829,115300,199635150,10310,10300,10310,10300,113
|
|
20230829,115200,198470620,10310,10310,10310,10310,0
|
|
20230829,115100,198470620,10310,10310,10310,10310,0
|
|
20230829,115000,198470620,10310,10310,10310,10310,0
|
|
20230829,114900,198470620,10310,10310,10310,10310,1
|
|
20230829,114800,198460310,10310,10310,10310,10310,0
|
|
20230829,114700,198460310,10310,10310,10310,10310,0
|
|
20230829,114600,198460310,10310,10300,10310,10300,5
|
|
20230829,114500,198408790,10310,10310,10310,10310,0
|
|
20230829,114400,198408790,10310,10310,10310,10310,0
|
|
20230829,114300,198408790,10310,10310,10310,10310,66
|
|
20230829,114200,197728330,10290,10290,10290,10290,0
|
|
20230829,114100,197728330,10290,10290,10290,10290,20
|
|
20230829,114000,197522530,10270,10270,10270,10270,0
|
|
20230829,113900,197522530,10270,10270,10270,10270,0
|
|
20230829,113800,197522530,10270,10270,10270,10270,0
|
|
20230829,113700,197522530,10270,10270,10270,10270,169
|
|
20230829,113600,195786900,10280,10280,10280,10280,1
|
|
20230829,113500,195776620,10280,10280,10280,10280,0
|
|
20230829,113400,195776620,10280,10280,10280,10280,50
|
|
20230829,113300,195262620,10280,10280,10280,10280,0
|
|
20230829,113200,195262620,10280,10280,10280,10280,30
|
|
20230829,113100,194954220,10290,10290,10290,10290,0
|
|
20230829,113000,194954220,10290,10290,10290,10290,0
|
|
20230829,112900,194954220,10290,10290,10290,10290,81
|
|
20230829,112800,194120730,10290,10300,10300,10290,458
|
|
20230829,112700,189404420,10300,10320,10320,10300,52
|
|
20230829,112600,188868740,10320,10320,10320,10320,26
|
|
20230829,112500,188600420,10320,10320,10320,10320,60
|
|
20230829,112400,187981220,10320,10320,10320,10320,182
|
|
20230829,112300,186102980,10330,10330,10330,10330,0
|
|
20230829,112200,186102980,10330,10330,10330,10330,57
|
|
20230829,112100,185514170,10330,10320,10330,10320,24
|
|
20230829,112000,185266370,10320,10320,10320,10320,0
|
|
20230829,111900,185266370,10320,10320,10320,10320,77
|
|
20230829,111800,184471730,10320,10320,10320,10320,0
|
|
20230829,111700,184471730,10320,10290,10320,10290,628
|
|
20230829,111600,178004730,10290,10290,10290,10290,10
|
|
20230829,111500,177901830,10290,10290,10290,10290,20
|
|
20230829,111400,177696030,10290,10280,10300,10280,678
|
|
20230829,111300,170722640,10300,10280,10300,10280,881
|
|
20230829,111200,161660190,10280,10290,10290,10280,121
|
|
20230829,111100,160415600,10290,10290,10290,10290,83
|
|
20230829,111000,159561530,10290,10290,10290,10290,0
|
|
20230829,110900,159561530,10290,10290,10290,10290,0
|
|
20230829,110800,159561530,10290,10290,10290,10290,0
|
|
20230829,110700,159561530,10290,10290,10290,10290,0
|
|
20230829,110600,159561530,10290,10290,10290,10290,59
|
|
20230829,110500,158954420,10290,10290,10290,10290,0
|
|
20230829,110400,158954420,10290,10290,10290,10290,0
|
|
20230829,110300,158954420,10290,10270,10290,10270,525
|
|
20230829,110200,153556910,10270,10300,10300,10270,87
|
|
20230829,110100,152662740,10300,10300,10300,10300,100
|
|
20230829,110000,151632740,10300,10290,10300,10290,51
|
|
20230829,105900,151107640,10290,10260,10290,10260,833
|
|
20230829,105800,142555570,10260,10260,10260,10260,40
|
|
20230829,105700,142145170,10260,10260,10260,10260,0
|
|
20230829,105600,142145170,10260,10260,10260,10260,0
|
|
20230829,105500,142145170,10260,10260,10260,10260,20
|
|
20230829,105400,141939970,10260,10260,10260,10260,111
|
|
20230829,105300,140801110,10260,10260,10260,10260,1
|
|
20230829,105200,140790850,10260,10260,10260,10260,0
|
|
20230829,105100,140790850,10260,10260,10260,10260,82
|
|
20230829,105000,139949530,10250,10250,10250,10250,254
|
|
20230829,104900,137346030,10270,10270,10270,10270,11
|
|
20230829,104800,137233060,10270,10270,10270,10270,494
|
|
20230829,104700,132159680,10260,10250,10260,10250,1302
|
|
20230829,104600,118812300,10250,10230,10250,10230,1285
|
|
20230829,104500,105656990,10230,10230,10230,10230,0
|
|
20230829,104400,105656990,10230,10230,10230,10230,0
|
|
20230829,104300,105656990,10230,10230,10230,10230,0
|
|
20230829,104200,105656990,10230,10230,10230,10230,0
|
|
20230829,104100,105656990,10230,10230,10230,10230,0
|
|
20230829,104000,105656990,10230,10200,10230,10200,57
|
|
20230829,103900,105075530,10200,10200,10200,10200,0
|
|
20230829,103800,105075530,10200,10210,10210,10200,800
|
|
20230829,103700,96915520,10230,10230,10230,10230,73
|
|
20230829,103600,96168730,10230,10230,10230,10230,40
|
|
20230829,103500,95759530,10240,10240,10240,10240,0
|
|
20230829,103400,95759530,10240,10240,10240,10240,0
|
|
20230829,103300,95759530,10240,10240,10240,10240,0
|
|
20230829,103200,95759530,10240,10240,10240,10240,0
|
|
20230829,103100,95759530,10240,10240,10240,10240,0
|
|
20230829,103000,95759530,10240,10240,10240,10240,0
|
|
20230829,102900,95759530,10240,10200,10240,10200,524
|
|
20230829,102800,90413930,10210,10210,10210,10210,664
|
|
20230829,102700,83634490,10240,10240,10240,10240,0
|
|
20230829,102600,83634490,10240,10220,10240,10220,142
|
|
20230829,102500,82183150,10240,10240,10240,10240,73
|
|
20230829,102400,81435630,10240,10240,10240,10240,0
|
|
20230829,102300,81435630,10240,10230,10240,10220,70
|
|
20230829,102200,80719530,10240,10240,10240,10240,0
|
|
20230829,102100,80719530,10240,10220,10240,10220,291
|
|
20230829,102000,77739890,10240,10220,10240,10220,167
|
|
20230829,101900,76031810,10240,10240,10240,10240,0
|
|
20230829,101800,76031810,10240,10240,10240,10240,10
|
|
20230829,101700,75929410,10240,10240,10240,10240,1
|
|
20230829,101600,75919170,10240,10240,10240,10240,0
|
|
20230829,101500,75919170,10240,10240,10240,10240,0
|
|
20230829,101400,75919170,10240,10240,10240,10240,11
|
|
20230829,101300,75806530,10240,10240,10240,10240,5
|
|
20230829,101200,75755330,10210,10220,10220,10210,345
|
|
20230829,101100,72229530,10220,10220,10220,10220,22
|
|
20230829,101000,72004690,10240,10240,10240,10240,57
|
|
20230829,100900,71421010,10240,10240,10240,10240,0
|
|
20230829,100800,71421010,10240,10240,10240,10240,0
|
|
20230829,100700,71421010,10240,10240,10240,10240,0
|
|
20230829,100600,71421010,10240,10240,10240,10240,0
|
|
20230829,100500,71421010,10240,10220,10240,10220,20
|
|
20230829,100400,71216570,10220,10210,10220,10210,53
|
|
20230829,100300,70675410,10220,10210,10220,10210,2
|
|
20230829,100200,70654980,10210,10210,10210,10210,0
|
|
20230829,100100,70654980,10210,10210,10210,10210,0
|
|
20230829,100000,70654980,10210,10210,10210,10210,0
|
|
20230829,095900,70654980,10210,10210,10210,10210,53
|
|
20230829,095800,70113850,10210,10220,10220,10210,418
|
|
20230829,095700,65845890,10240,10240,10240,10240,0
|
|
20230829,095600,65845890,10240,10240,10240,10240,0
|
|
20230829,095500,65845890,10240,10240,10240,10240,1
|
|
20230829,095400,65835650,10220,10220,10220,10220,0
|
|
20230829,095300,65835650,10220,10220,10220,10220,83
|
|
20230829,095200,64987390,10220,10220,10220,10220,0
|
|
20230829,095100,64987390,10220,10220,10220,10220,0
|
|
20230829,095000,64987390,10220,10220,10220,10220,115
|
|
20230829,094900,63812090,10220,10220,10220,10220,1
|
|
20230829,094800,63801870,10220,10220,10220,10220,4
|
|
20230829,094700,63760990,10220,10220,10220,10220,301
|
|
20230829,094600,60684770,10230,10230,10230,10230,0
|
|
20230829,094500,60684770,10230,10230,10230,10230,175
|
|
20230829,094400,58894520,10230,10240,10240,10230,41
|
|
20230829,094300,58474990,10240,10230,10240,10230,79
|
|
20230829,094200,57666520,10240,10250,10260,10240,142
|
|
20230829,094100,56211530,10260,10250,10260,10250,143
|
|
20230829,094000,54745770,10250,10250,10250,10250,49
|
|
20230829,093900,54243520,10250,10250,10250,10240,64
|
|
20230829,093800,53587580,10250,10250,10250,10250,1
|
|
20230829,093700,53577330,10250,10250,10250,10250,1
|
|
20230829,093600,53567080,10260,10260,10260,10260,1
|
|
20230829,093500,53556820,10240,10230,10240,10230,125
|
|
20230829,093400,52277530,10240,10240,10240,10240,0
|
|
20230829,093300,52277530,10240,10250,10270,10240,54
|
|
20230829,093200,51724530,10270,10270,10270,10270,0
|
|
20230829,093100,51724530,10270,10270,10270,10270,4
|
|
20230829,093000,51683450,10270,10270,10270,10270,0
|
|
20230829,092900,51683450,10270,10270,10270,10270,53
|
|
20230829,092800,51139140,10270,10270,10270,10270,15
|
|
20230829,092700,50985090,10240,10270,10270,10240,161
|
|
20230829,092600,49336420,10280,10280,10280,10280,4
|
|
20230829,092500,49295300,10280,10280,10280,10280,0
|
|
20230829,092400,49295300,10280,10260,10280,10260,373
|
|
20230829,092300,45465310,10270,10270,10270,10270,0
|
|
20230829,092200,45465310,10270,10270,10270,10270,10
|
|
20230829,092100,45362610,10270,10270,10270,10270,0
|
|
20230829,092000,45362610,10270,10260,10270,10260,85
|
|
20230829,091900,44490160,10270,10270,10270,10270,0
|
|
20230829,091800,44490160,10270,10260,10270,10220,57
|
|
20230829,091700,43905300,10220,10220,10220,10220,97
|
|
20230829,091600,42913960,10220,10220,10220,10220,10
|
|
20230829,091500,42811760,10270,10270,10270,10270,2
|
|
20230829,091400,42791220,10280,10210,10280,10200,123
|
|
20230829,091300,41534340,10200,10200,10200,10200,0
|
|
20230829,091200,41534340,10200,10260,10260,10200,96
|
|
20230829,091100,40552320,10260,10200,10270,10200,1096
|
|
20230829,091000,29309520,10190,10190,10190,10190,35
|
|
20230829,090900,28952870,10190,10190,10190,10190,217
|
|
20230829,090800,26741640,10200,10210,10210,10200,931
|
|
20230829,090700,17244450,10210,10230,10230,10210,51
|
|
20230829,090600,16722740,10240,10210,10240,10200,161
|
|
20230829,090500,15080110,10200,10200,10200,10200,48
|
|
20230829,090400,14590510,10250,10250,10250,10250,0
|
|
20230829,090300,14590510,10250,10260,10270,10250,37
|
|
20230829,090200,14211060,10250,10230,10260,10230,683
|
|
20230829,090100,7210920,10230,10230,10230,10230,4
|
|
20230829,090000,7170000,10200,10250,10250,10200,701
|