636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193300,401561810,11290,11290,11290,11290,851
|
|
20230829,193200,401561810,11290,11290,11290,11290,0
|
|
20230829,193100,401561810,11290,11290,11290,11290,0
|
|
20230829,193000,401561810,11290,11290,11290,11290,0
|
|
20230829,192900,401561810,11290,11290,11290,11290,0
|
|
20230829,192800,401561810,11290,11290,11290,11290,0
|
|
20230829,192700,401561810,11290,11290,11290,11290,0
|
|
20230829,192600,401561810,11290,11290,11290,11290,0
|
|
20230829,192500,401561810,11290,11290,11290,11290,0
|
|
20230829,192400,401561810,11290,11290,11290,11290,0
|
|
20230829,192300,401561810,11290,11290,11290,11290,0
|
|
20230829,192200,401561810,11290,11290,11290,11290,0
|
|
20230829,192100,401561810,11290,11290,11290,11290,0
|
|
20230829,192000,401561810,11290,11290,11290,11290,0
|
|
20230829,191900,401561810,11290,11290,11290,11290,0
|
|
20230829,191800,401561810,11290,11290,11290,11290,0
|
|
20230829,191700,401561810,11290,11290,11290,11290,0
|
|
20230829,191600,401561810,11290,11290,11290,11290,0
|
|
20230829,191500,401561810,11290,11290,11290,11290,0
|
|
20230829,191400,401561810,11290,11290,11290,11290,0
|
|
20230829,191300,401561810,11290,11290,11290,11290,0
|
|
20230829,191200,401561810,11290,11290,11290,11290,0
|
|
20230829,191100,401561810,11290,11290,11290,11290,0
|
|
20230829,191000,401561810,11290,11290,11290,11290,0
|
|
20230829,190900,401561810,11290,11290,11290,11290,0
|
|
20230829,190800,401561810,11290,11290,11290,11290,0
|
|
20230829,190700,401561810,11290,11290,11290,11290,0
|
|
20230829,190600,401561810,11290,11290,11290,11290,0
|
|
20230829,190500,401561810,11290,11290,11290,11290,0
|
|
20230829,190400,401561810,11290,11290,11290,11290,0
|
|
20230829,190300,401561810,11290,11290,11290,11290,851
|
|
20230829,190200,401561810,11290,11290,11290,11290,0
|
|
20230829,190100,401561810,11290,11290,11290,11290,0
|
|
20230829,190000,401561810,11290,11290,11290,11290,0
|
|
20230829,185900,401561810,11290,11290,11290,11290,0
|
|
20230829,185800,401561810,11290,11290,11290,11290,0
|
|
20230829,185700,401561810,11290,11290,11290,11290,0
|
|
20230829,185600,401561810,11290,11290,11290,11290,0
|
|
20230829,185500,401561810,11290,11290,11290,11290,0
|
|
20230829,185400,401561810,11290,11290,11290,11290,0
|
|
20230829,185300,401561810,11290,11290,11290,11290,0
|
|
20230829,185200,401561810,11290,11290,11290,11290,0
|
|
20230829,185100,401561810,11290,11290,11290,11290,0
|
|
20230829,185000,401561810,11290,11290,11290,11290,0
|
|
20230829,184900,401561810,11290,11290,11290,11290,0
|
|
20230829,184800,401561810,11290,11290,11290,11290,0
|
|
20230829,184700,401561810,11290,11290,11290,11290,0
|
|
20230829,184600,401561810,11290,11290,11290,11290,0
|
|
20230829,184500,401561810,11290,11290,11290,11290,0
|
|
20230829,184400,401561810,11290,11290,11290,11290,0
|
|
20230829,184300,401561810,11290,11290,11290,11290,0
|
|
20230829,184200,401561810,11290,11290,11290,11290,0
|
|
20230829,184100,401561810,11290,11290,11290,11290,0
|
|
20230829,184000,401561810,11290,11290,11290,11290,0
|
|
20230829,183900,401561810,11290,11290,11290,11290,0
|
|
20230829,183800,401561810,11290,11290,11290,11290,0
|
|
20230829,183700,401561810,11290,11290,11290,11290,0
|
|
20230829,183600,401561810,11290,11290,11290,11290,0
|
|
20230829,183500,401561810,11290,11290,11290,11290,0
|
|
20230829,183400,401561810,11290,11290,11290,11290,0
|
|
20230829,183300,401561810,11290,11290,11290,11290,851
|
|
20230829,183200,401561810,11290,11290,11290,11290,0
|
|
20230829,183100,401561810,11290,11290,11290,11290,0
|
|
20230829,183000,401561810,11290,11290,11290,11290,0
|
|
20230829,182900,401561810,11290,11290,11290,11290,0
|
|
20230829,182800,401561810,11290,11290,11290,11290,0
|
|
20230829,182700,401561810,11290,11290,11290,11290,0
|
|
20230829,182600,401561810,11290,11290,11290,11290,0
|
|
20230829,182500,401561810,11290,11290,11290,11290,0
|
|
20230829,182400,401561810,11290,11290,11290,11290,0
|
|
20230829,182300,401561810,11290,11290,11290,11290,0
|
|
20230829,182200,401561810,11290,11290,11290,11290,0
|
|
20230829,182100,401561810,11290,11290,11290,11290,0
|
|
20230829,182000,401561810,11290,11290,11290,11290,0
|
|
20230829,181900,401561810,11290,11290,11290,11290,0
|
|
20230829,181800,401561810,11290,11290,11290,11290,0
|
|
20230829,181700,401561810,11290,11290,11290,11290,0
|
|
20230829,181600,401561810,11290,11290,11290,11290,0
|
|
20230829,181500,401561810,11290,11290,11290,11290,0
|
|
20230829,181400,401561810,11290,11290,11290,11290,0
|
|
20230829,181300,401561810,11290,11290,11290,11290,0
|
|
20230829,181200,401561810,11290,11290,11290,11290,0
|
|
20230829,181100,401561810,11290,11290,11290,11290,0
|
|
20230829,181000,401561810,11290,11290,11290,11290,0
|
|
20230829,180900,401561810,11290,11290,11290,11290,0
|
|
20230829,180800,401561810,11290,11290,11290,11290,0
|
|
20230829,180700,401561810,11290,11290,11290,11290,0
|
|
20230829,180600,401561810,11290,11290,11290,11290,0
|
|
20230829,180500,401561810,11290,11290,11290,11290,0
|
|
20230829,180400,401561810,11290,11290,11290,11290,0
|
|
20230829,180300,401561810,11290,11290,11290,11290,851
|
|
20230829,180200,401561810,11290,11290,11290,11290,0
|
|
20230829,180100,401561810,11290,11290,11290,11290,0
|
|
20230829,180000,401561810,11290,11290,11290,11290,0
|
|
20230829,175900,401561810,11290,11290,11290,11290,0
|
|
20230829,175800,401561810,11290,11290,11290,11290,0
|
|
20230829,175700,401561810,11290,11290,11290,11290,0
|
|
20230829,175600,401561810,11290,11290,11290,11290,0
|
|
20230829,175500,401561810,11290,11290,11290,11290,0
|
|
20230829,175400,401561810,11290,11290,11290,11290,0
|
|
20230829,175300,401561810,11290,11290,11290,11290,0
|
|
20230829,175200,401561810,11290,11290,11290,11290,0
|
|
20230829,175100,401561810,11290,11290,11290,11290,0
|
|
20230829,175000,401561810,11290,11290,11290,11290,0
|
|
20230829,174900,401561810,11290,11290,11290,11290,0
|
|
20230829,174800,401561810,11290,11290,11290,11290,0
|
|
20230829,174700,401561810,11290,11290,11290,11290,0
|
|
20230829,174600,401561810,11290,11290,11290,11290,0
|
|
20230829,174500,401561810,11290,11290,11290,11290,0
|
|
20230829,174400,401561810,11290,11290,11290,11290,0
|
|
20230829,174300,401561810,11290,11290,11290,11290,0
|
|
20230829,174200,401561810,11290,11290,11290,11290,0
|
|
20230829,174100,401561810,11290,11290,11290,11290,0
|
|
20230829,174000,401561810,11290,11290,11290,11290,0
|
|
20230829,173900,401561810,11290,11290,11290,11290,0
|
|
20230829,173800,401561810,11290,11290,11290,11290,0
|
|
20230829,173700,401561810,11290,11290,11290,11290,0
|
|
20230829,173600,401561810,11290,11290,11290,11290,0
|
|
20230829,173500,401561810,11290,11290,11290,11290,0
|
|
20230829,173400,401561810,11290,11290,11290,11290,0
|
|
20230829,173300,401561810,11290,11290,11290,11290,851
|
|
20230829,173200,401561810,11290,11290,11290,11290,0
|
|
20230829,173100,401561810,11290,11290,11290,11290,0
|
|
20230829,173000,401561810,11290,11290,11290,11290,0
|
|
20230829,172900,401561810,11290,11290,11290,11290,0
|
|
20230829,172800,401561810,11290,11290,11290,11290,0
|
|
20230829,172700,401561810,11290,11290,11290,11290,0
|
|
20230829,172600,401561810,11290,11290,11290,11290,0
|
|
20230829,172500,401561810,11290,11290,11290,11290,0
|
|
20230829,172400,401561810,11290,11290,11290,11290,0
|
|
20230829,172300,401561810,11290,11290,11290,11290,0
|
|
20230829,172200,401561810,11290,11290,11290,11290,0
|
|
20230829,172100,401561810,11290,11290,11290,11290,0
|
|
20230829,172000,401561810,11290,11290,11290,11290,0
|
|
20230829,171900,401561810,11290,11290,11290,11290,0
|
|
20230829,171800,401561810,11290,11290,11290,11290,0
|
|
20230829,171700,401561810,11290,11290,11290,11290,0
|
|
20230829,171600,401561810,11290,11290,11290,11290,0
|
|
20230829,171500,401561810,11290,11290,11290,11290,0
|
|
20230829,171400,401561810,11290,11290,11290,11290,0
|
|
20230829,171300,401561810,11290,11290,11290,11290,0
|
|
20230829,171200,401561810,11290,11290,11290,11290,0
|
|
20230829,171100,401561810,11290,11290,11290,11290,0
|
|
20230829,171000,401561810,11290,11290,11290,11290,0
|
|
20230829,170900,401561810,11290,11290,11290,11290,0
|
|
20230829,170800,401561810,11290,11290,11290,11290,0
|
|
20230829,170700,401561810,11290,11290,11290,11290,0
|
|
20230829,170600,401561810,11290,11290,11290,11290,0
|
|
20230829,170500,401561810,11290,11290,11290,11290,0
|
|
20230829,170400,401561810,11290,11290,11290,11290,0
|
|
20230829,170300,401561810,11290,11290,11290,11290,851
|
|
20230829,170200,401561810,11290,11290,11290,11290,0
|
|
20230829,170100,401561810,11290,11290,11290,11290,0
|
|
20230829,170000,401561810,11290,11290,11290,11290,0
|
|
20230829,165900,401561810,11290,11290,11290,11290,0
|
|
20230829,165800,401561810,11290,11290,11290,11290,0
|
|
20230829,165700,401561810,11290,11290,11290,11290,0
|
|
20230829,165600,401561810,11290,11290,11290,11290,0
|
|
20230829,165500,401561810,11290,11290,11290,11290,0
|
|
20230829,165400,401561810,11290,11290,11290,11290,0
|
|
20230829,165300,401561810,11290,11290,11290,11290,0
|
|
20230829,165200,401561810,11290,11290,11290,11290,0
|
|
20230829,165100,401561810,11290,11290,11290,11290,0
|
|
20230829,165000,401561810,11290,11290,11290,11290,0
|
|
20230829,164900,401561810,11290,11290,11290,11290,0
|
|
20230829,164800,401561810,11290,11290,11290,11290,0
|
|
20230829,164700,401561810,11290,11290,11290,11290,0
|
|
20230829,164600,401561810,11290,11290,11290,11290,0
|
|
20230829,164500,401561810,11290,11290,11290,11290,0
|
|
20230829,164400,401561810,11290,11290,11290,11290,0
|
|
20230829,164300,401561810,11290,11290,11290,11290,0
|
|
20230829,164200,401561810,11290,11290,11290,11290,0
|
|
20230829,164100,401561810,11290,11290,11290,11290,0
|
|
20230829,164000,401561810,11290,11290,11290,11290,0
|
|
20230829,163900,401561810,11290,11290,11290,11290,0
|
|
20230829,163800,401561810,11290,11290,11290,11290,0
|
|
20230829,163700,401561810,11290,11290,11290,11290,0
|
|
20230829,163600,401561810,11290,11290,11290,11290,0
|
|
20230829,163500,401561810,11290,11290,11290,11290,0
|
|
20230829,163400,401561810,11290,11290,11290,11290,0
|
|
20230829,163300,401561810,11290,11290,11290,11290,851
|
|
20230829,163200,401561810,11290,11290,11290,11290,0
|
|
20230829,163100,401561810,11290,11290,11290,11290,0
|
|
20230829,163000,401561810,11290,11290,11290,11290,0
|
|
20230829,162900,401561810,11290,11290,11290,11290,0
|
|
20230829,162800,401561810,11290,11290,11290,11290,0
|
|
20230829,162700,401561810,11290,11290,11290,11290,0
|
|
20230829,162600,401561810,11290,11290,11290,11290,0
|
|
20230829,162500,401561810,11290,11290,11290,11290,0
|
|
20230829,162400,401561810,11290,11290,11290,11290,0
|
|
20230829,162300,401561810,11290,11290,11290,11290,0
|
|
20230829,162200,401561810,11290,11290,11290,11290,0
|
|
20230829,162100,401561810,11290,11290,11290,11290,0
|
|
20230829,162000,401561810,11290,11290,11290,11290,0
|
|
20230829,161900,401561810,11290,11290,11290,11290,0
|
|
20230829,161800,401561810,11290,11290,11290,11290,0
|
|
20230829,161700,401561810,11290,11290,11290,11290,0
|
|
20230829,161600,401561810,11290,11290,11290,11290,0
|
|
20230829,161500,401561810,11290,11290,11290,11290,0
|
|
20230829,161400,401561810,11290,11290,11290,11290,0
|
|
20230829,161300,401561810,11290,11290,11290,11290,0
|
|
20230829,161200,401561810,11290,11290,11290,11290,0
|
|
20230829,161100,401561810,11290,11290,11290,11290,0
|
|
20230829,161000,401561810,11290,11290,11290,11290,0
|
|
20230829,160900,401561810,11290,11290,11290,11290,0
|
|
20230829,160800,401561810,11290,11290,11290,11290,0
|
|
20230829,160700,401561810,11290,11290,11290,11290,0
|
|
20230829,160600,401561810,11290,11290,11290,11290,0
|
|
20230829,160500,401561810,11290,11290,11290,11290,0
|
|
20230829,160400,401561810,11290,11290,11290,11290,0
|
|
20230829,160300,401561810,11290,11290,11290,11290,851
|
|
20230829,160200,401561810,11290,11290,11290,11290,0
|
|
20230829,160100,401561810,11290,11290,11290,11290,0
|
|
20230829,160000,401561810,11290,11290,11290,11290,0
|
|
20230829,155900,401561810,11290,11290,11290,11290,0
|
|
20230829,155800,401561810,11290,11290,11290,11290,0
|
|
20230829,155700,401561810,11290,11290,11290,11290,0
|
|
20230829,155600,401561810,11290,11290,11290,11290,0
|
|
20230829,155500,401561810,11290,11290,11290,11290,0
|
|
20230829,155400,401561810,11290,11290,11290,11290,0
|
|
20230829,155300,401561810,11290,11290,11290,11290,0
|
|
20230829,155200,401561810,11290,11290,11290,11290,0
|
|
20230829,155100,401561810,11290,11290,11290,11290,0
|
|
20230829,155000,401561810,11290,11290,11290,11290,0
|
|
20230829,154900,401561810,11290,11290,11290,11290,0
|
|
20230829,154800,401561810,11290,11290,11290,11290,0
|
|
20230829,154700,401561810,11290,11290,11290,11290,0
|
|
20230829,154600,401561810,11290,11290,11290,11290,0
|
|
20230829,154500,401561810,11290,11290,11290,11290,0
|
|
20230829,154400,401561810,11290,11290,11290,11290,0
|
|
20230829,154300,401561810,11290,11290,11290,11290,0
|
|
20230829,154200,401561810,11290,11290,11290,11290,0
|
|
20230829,154100,401561810,11290,11290,11290,11290,0
|
|
20230829,154000,401561810,11290,11290,11290,11290,0
|
|
20230829,153900,401561810,11290,11290,11290,11290,0
|
|
20230829,153800,401561810,11290,11290,11290,11290,0
|
|
20230829,153700,401561810,11290,11290,11290,11290,0
|
|
20230829,153600,401561810,11290,11290,11290,11290,0
|
|
20230829,153500,401561810,11290,11290,11290,11290,0
|
|
20230829,153400,401561810,11290,11290,11290,11290,0
|
|
20230829,153300,401561810,11290,11290,11290,11290,851
|
|
20230829,153200,401561810,11290,11290,11290,11290,0
|
|
20230829,153100,401561810,11290,11290,11290,11290,0
|
|
20230829,153000,401561810,11290,11290,11290,11290,851
|
|
20230829,152900,391954020,11300,11300,11300,11300,0
|
|
20230829,152800,391954020,11300,11300,11300,11300,0
|
|
20230829,152700,391954020,11300,11300,11300,11300,0
|
|
20230829,152600,391954020,11300,11300,11300,11300,0
|
|
20230829,152500,391954020,11300,11300,11300,11300,0
|
|
20230829,152400,391954020,11300,11300,11300,11300,0
|
|
20230829,152300,391954020,11300,11300,11300,11300,0
|
|
20230829,152200,391954020,11300,11300,11300,11300,0
|
|
20230829,152100,391954020,11300,11300,11300,11300,0
|
|
20230829,152000,391954020,11300,11300,11300,11300,0
|
|
20230829,151900,391954020,11300,11290,11300,11290,92
|
|
20230829,151800,390915290,11300,11250,11300,11240,361
|
|
20230829,151700,386843920,11280,11270,11280,11270,125
|
|
20230829,151600,385433930,11270,11270,11270,11270,125
|
|
20230829,151500,384025180,11270,11270,11270,11270,50
|
|
20230829,151400,383461680,11270,11270,11270,11270,5
|
|
20230829,151300,383405330,11270,11260,11270,11260,5
|
|
20230829,151200,383348990,11270,11220,11270,11220,489
|
|
20230829,151100,377850270,11240,11240,11240,11240,1
|
|
20230829,151000,377839030,11240,11240,11240,11240,38
|
|
20230829,150900,377411910,11240,11240,11240,11240,0
|
|
20230829,150800,377411910,11240,11240,11240,11240,25
|
|
20230829,150700,377130910,11240,11240,11240,11240,579
|
|
20230829,150600,370622950,11190,11190,11190,11190,0
|
|
20230829,150500,370622950,11190,11190,11190,11190,5
|
|
20230829,150400,370567000,11190,11190,11190,11190,0
|
|
20230829,150300,370567000,11190,11190,11190,11190,241
|
|
20230829,150200,367870210,11190,11190,11190,11190,0
|
|
20230829,150100,367870210,11190,11200,11200,11190,56
|
|
20230829,150000,367243270,11200,11250,11250,11200,20
|
|
20230829,145900,367019170,11240,11240,11240,11240,2
|
|
20230829,145800,366996690,11250,11250,11250,11250,10
|
|
20230829,145700,366884190,11250,11250,11250,11250,0
|
|
20230829,145600,366884190,11250,11250,11250,11250,0
|
|
20230829,145500,366884190,11250,11250,11250,11250,0
|
|
20230829,145400,366884190,11250,11250,11250,11250,200
|
|
20230829,145300,364634190,11200,11200,11200,11200,0
|
|
20230829,145200,364634190,11200,11250,11250,11200,43
|
|
20230829,145100,364152540,11260,11260,11260,11260,0
|
|
20230829,145000,364152540,11260,11260,11260,11260,0
|
|
20230829,144900,364152540,11260,11250,11260,11250,9
|
|
20230829,144800,364051270,11260,11260,11260,11260,0
|
|
20230829,144700,364051270,11260,11260,11260,11260,0
|
|
20230829,144600,364051270,11260,11260,11260,11260,8
|
|
20230829,144500,363961190,11260,11260,11260,11260,0
|
|
20230829,144400,363961190,11260,11230,11260,11230,26
|
|
20230829,144300,363668980,11200,11200,11200,11200,0
|
|
20230829,144200,363668980,11200,11200,11200,11200,40
|
|
20230829,144100,363220980,11270,11270,11270,11270,0
|
|
20230829,144000,363220980,11270,11270,11270,11270,0
|
|
20230829,143900,363220980,11270,11270,11270,11270,0
|
|
20230829,143800,363220980,11270,11270,11270,11270,0
|
|
20230829,143700,363220980,11270,11270,11270,11270,0
|
|
20230829,143600,363220980,11270,11270,11270,11270,0
|
|
20230829,143500,363220980,11270,11270,11270,11270,20
|
|
20230829,143400,362995580,11270,11270,11270,11270,0
|
|
20230829,143300,362995580,11270,11240,11270,11240,381
|
|
20230829,143200,358711340,11240,11240,11240,11240,0
|
|
20230829,143100,358711340,11240,11240,11240,11240,0
|
|
20230829,143000,358711340,11240,11240,11240,11240,2
|
|
20230829,142900,358688860,11230,11230,11230,11230,20
|
|
20230829,142800,358464260,11240,11240,11240,11240,0
|
|
20230829,142700,358464260,11240,11240,11240,11240,0
|
|
20230829,142600,358464260,11240,11240,11240,11240,1
|
|
20230829,142500,358453020,11240,11240,11240,11240,0
|
|
20230829,142400,358453020,11240,11240,11240,11240,10
|
|
20230829,142300,358340620,11250,11250,11250,11250,0
|
|
20230829,142200,358340620,11250,11250,11250,11250,0
|
|
20230829,142100,358340620,11250,11180,11250,11180,165
|
|
20230829,142000,356495010,11180,11180,11180,11180,0
|
|
20230829,141900,356495010,11180,11180,11180,11180,0
|
|
20230829,141800,356495010,11180,11180,11180,11180,0
|
|
20230829,141700,356495010,11180,11180,11180,11180,46
|
|
20230829,141600,355980730,11260,11260,11260,11260,0
|
|
20230829,141500,355980730,11260,11260,11260,11260,0
|
|
20230829,141400,355980730,11260,11260,11260,11260,1
|
|
20230829,141300,355969470,11260,11230,11260,11170,301
|
|
20230829,141200,352604980,11280,11190,11280,11170,183
|
|
20230829,141100,350559070,11290,11200,11290,11200,24
|
|
20230829,141000,350289060,11200,11230,11230,11200,500
|
|
20230829,140900,344683640,11300,11300,11300,11300,0
|
|
20230829,140800,344683640,11300,11280,11300,11280,2
|
|
20230829,140700,344661060,11300,11300,11300,11300,0
|
|
20230829,140600,344661060,11300,11300,11300,11300,0
|
|
20230829,140500,344661060,11300,11300,11300,11300,1
|
|
20230829,140400,344649760,11230,11230,11230,11230,6
|
|
20230829,140300,344582380,11300,11250,11300,11230,19
|
|
20230829,140200,344368920,11300,11300,11300,11300,15
|
|
20230829,140100,344199420,11300,11250,11300,11250,325
|
|
20230829,140000,340543120,11230,11230,11230,11230,0
|
|
20230829,135900,340543120,11230,11230,11230,11230,151
|
|
20230829,135800,338847390,11220,11220,11220,11220,6
|
|
20230829,135700,338780070,11220,11220,11220,11220,52
|
|
20230829,135600,338196630,11220,11230,11230,11220,97
|
|
20230829,135500,337107380,11250,11250,11250,11250,45
|
|
20230829,135400,336601130,11220,11220,11220,11220,100
|
|
20230829,135300,335479130,11230,11230,11230,11230,89
|
|
20230829,135200,334479660,11300,11290,11300,11290,51
|
|
20230829,135100,333903860,11300,11280,11300,11280,44
|
|
20230829,135000,333407220,11250,11250,11250,11250,50
|
|
20230829,134900,332844720,11250,11250,11250,11250,0
|
|
20230829,134800,332844720,11250,11250,11250,11250,10
|
|
20230829,134700,332732220,11260,11260,11260,11260,0
|
|
20230829,134600,332732220,11260,11230,11260,11220,673
|
|
20230829,134500,325154800,11250,11250,11250,11250,2
|
|
20230829,134400,325132300,11260,11260,11260,11260,0
|
|
20230829,134300,325132300,11260,11260,11260,11260,0
|
|
20230829,134200,325132300,11260,11260,11260,11260,0
|
|
20230829,134100,325132300,11260,11240,11260,11240,158
|
|
20230829,134000,323355280,11240,11220,11240,11210,6
|
|
20230829,133900,323287950,11220,11220,11220,11220,6
|
|
20230829,133800,323220630,11240,11240,11240,11240,10
|
|
20230829,133700,323108230,11250,11230,11250,11230,55
|
|
20230829,133600,322490140,11200,11200,11200,11200,0
|
|
20230829,133500,322490140,11200,11200,11200,11200,0
|
|
20230829,133400,322490140,11200,11200,11200,11200,0
|
|
20230829,133300,322490140,11200,11220,11220,11200,20
|
|
20230829,133200,322265930,11230,11230,11230,11230,6
|
|
20230829,133100,322198550,11230,11230,11230,11230,6
|
|
20230829,133000,322131170,11240,11240,11240,11240,10
|
|
20230829,132900,322018770,11250,11230,11250,11230,37
|
|
20230829,132800,321602920,11240,11220,11240,11220,284
|
|
20230829,132700,318411120,11190,11190,11190,11190,99
|
|
20230829,132600,317303310,11190,11190,11190,11190,207
|
|
20230829,132500,314986980,11250,11250,11250,11250,2
|
|
20230829,132400,314964480,11210,11220,11220,11210,12
|
|
20230829,132300,314829860,11220,11220,11220,11220,10
|
|
20230829,132200,314717660,11260,11260,11260,11260,0
|
|
20230829,132100,314717660,11260,11260,11260,11260,0
|
|
20230829,132000,314717660,11260,11260,11260,11260,0
|
|
20230829,131900,314717660,11260,11260,11260,11260,0
|
|
20230829,131800,314717660,11260,11260,11260,11260,0
|
|
20230829,131700,314717660,11260,11260,11260,11260,0
|
|
20230829,131600,314717660,11260,11260,11260,11260,0
|
|
20230829,131500,314717660,11260,11250,11260,11250,17
|
|
20230829,131400,314526400,11250,11250,11250,11250,59
|
|
20230829,131300,313862650,11260,11260,11260,11260,0
|
|
20230829,131200,313862650,11260,11260,11260,11260,0
|
|
20230829,131100,313862650,11260,11260,11260,11260,0
|
|
20230829,131000,313862650,11260,11260,11260,11260,0
|
|
20230829,130900,313862650,11260,11260,11260,11260,0
|
|
20230829,130800,313862650,11260,11260,11260,11260,0
|
|
20230829,130700,313862650,11260,11260,11260,11260,0
|
|
20230829,130600,313862650,11260,11250,11260,11250,89
|
|
20230829,130500,312861390,11250,11250,11250,11250,0
|
|
20230829,130400,312861390,11250,11260,11260,11250,89
|
|
20230829,130300,311860130,11240,11240,11260,11230,93
|
|
20230829,130200,310813470,11260,11260,11260,11260,0
|
|
20230829,130100,310813470,11260,11260,11260,11260,0
|
|
20230829,130000,310813470,11260,11260,11260,11260,0
|
|
20230829,125900,310813470,11260,11260,11260,11260,0
|
|
20230829,125800,310813470,11260,11310,11310,11160,879
|
|
20230829,125700,300991810,11310,11310,11310,11310,0
|
|
20230829,125600,300991810,11310,11300,11310,11290,37
|
|
20230829,125500,300573540,11300,11300,11300,11300,2
|
|
20230829,125400,300550940,11300,11300,11300,11300,2
|
|
20230829,125300,300528340,11310,11310,11310,11310,0
|
|
20230829,125200,300528340,11310,11310,11310,11310,0
|
|
20230829,125100,300528340,11310,11290,11310,11290,76
|
|
20230829,125000,299669650,11310,11310,11310,11310,0
|
|
20230829,124900,299669650,11310,11310,11310,11130,208
|
|
20230829,124800,297333940,11310,11310,11310,11310,0
|
|
20230829,124700,297333940,11310,11250,11310,11250,106
|
|
20230829,124600,296136550,11290,11280,11290,11280,68
|
|
20230829,124500,295369060,11290,11290,11290,11290,0
|
|
20230829,124400,295369060,11290,11290,11290,11290,0
|
|
20230829,124300,295369060,11290,11250,11290,11250,103
|
|
20230829,124200,294210270,11250,11200,11300,11200,733
|
|
20230829,124100,285951230,11240,11240,11240,11240,1
|
|
20230829,124000,285939990,11240,11170,11240,11090,549
|
|
20230829,123900,279818160,11250,11250,11250,11250,0
|
|
20230829,123800,279818160,11250,11180,11250,11170,667
|
|
20230829,123700,272340140,11180,11210,11210,11180,217
|
|
20230829,123600,269910280,11210,11210,11210,11210,1
|
|
20230829,123500,269899070,11190,11250,11250,11190,84
|
|
20230829,123400,268958050,11310,11220,11310,11220,188
|
|
20230829,123300,266842820,11220,11220,11220,11220,23
|
|
20230829,123200,266584760,11260,11260,11260,11260,0
|
|
20230829,123100,266584760,11260,11260,11260,11260,0
|
|
20230829,123000,266584760,11260,11260,11260,11260,0
|
|
20230829,122900,266584760,11260,11270,11270,11260,2
|
|
20230829,122800,266562230,11300,11280,11300,11280,10
|
|
20230829,122700,266449290,11300,11300,11300,11290,95
|
|
20230829,122600,265375800,11290,11290,11290,11290,18
|
|
20230829,122500,265172580,11290,11290,11290,11290,1
|
|
20230829,122400,265161290,11230,11230,11230,11230,1
|
|
20230829,122300,265150060,11300,11250,11300,11250,384
|
|
20230829,122200,260817050,11210,11210,11210,11210,2
|
|
20230829,122100,260794630,11220,11240,11240,11220,301
|
|
20230829,122000,257411410,11210,11210,11210,11210,48
|
|
20230829,121900,256873330,11180,11180,11180,11180,0
|
|
20230829,121800,256873330,11180,11180,11180,11170,60
|
|
20230829,121700,256202580,11190,11210,11210,11190,1261
|
|
20230829,121600,242081860,11220,11220,11220,11220,12
|
|
20230829,121500,241947220,11220,11230,11230,11220,353
|
|
20230829,121400,237985230,11230,11230,11230,11230,0
|
|
20230829,121300,237985230,11230,11230,11230,11230,0
|
|
20230829,121200,237985230,11230,11230,11230,11230,0
|
|
20230829,121100,237985230,11230,11230,11230,11230,5
|
|
20230829,121000,237929080,11230,11230,11230,11230,19
|
|
20230829,120900,237715710,11250,11230,11250,11230,13
|
|
20230829,120800,237569500,11230,11240,11240,11230,200
|
|
20230829,120700,235323300,11230,11240,11240,11230,100
|
|
20230829,120600,234200290,11240,11240,11240,11240,0
|
|
20230829,120500,234200290,11240,11240,11240,11240,0
|
|
20230829,120400,234200290,11240,11240,11240,11240,0
|
|
20230829,120300,234200290,11240,11240,11240,11240,5
|
|
20230829,120200,234144090,11250,11250,11250,11250,463
|
|
20230829,120100,228935340,11250,11270,11270,11250,146
|
|
20230829,120000,227292680,11270,11270,11270,11270,31
|
|
20230829,115900,226943310,11270,11270,11270,11270,0
|
|
20230829,115800,226943310,11270,11270,11270,11270,0
|
|
20230829,115700,226943310,11270,11270,11270,11270,49
|
|
20230829,115600,226391080,11280,11280,11280,11280,83
|
|
20230829,115500,225454840,11280,11280,11280,11280,0
|
|
20230829,115400,225454840,11280,11280,11280,11280,14
|
|
20230829,115300,225296920,11280,11280,11280,11280,0
|
|
20230829,115200,225296920,11280,11280,11280,11280,0
|
|
20230829,115100,225296920,11280,11280,11280,11280,0
|
|
20230829,115000,225296920,11280,11280,11280,11280,66
|
|
20230829,114900,224552440,11280,11280,11280,11280,4
|
|
20230829,114800,224507320,11280,11280,11280,11280,0
|
|
20230829,114700,224507320,11280,11280,11280,11280,0
|
|
20230829,114600,224507320,11280,11280,11280,11280,12
|
|
20230829,114500,224371960,11280,11280,11280,11280,0
|
|
20230829,114400,224371960,11280,11280,11280,11280,55
|
|
20230829,114300,223751560,11270,11290,11290,11270,132
|
|
20230829,114200,222263530,11320,11300,11320,11300,40
|
|
20230829,114100,221810790,11310,11330,11330,11310,8
|
|
20230829,114000,221720240,11360,11360,11360,11360,0
|
|
20230829,113900,221720240,11360,11360,11360,11360,0
|
|
20230829,113800,221720240,11360,11360,11360,11360,0
|
|
20230829,113700,221720240,11360,11360,11360,11360,0
|
|
20230829,113600,221720240,11360,11360,11360,11360,0
|
|
20230829,113500,221720240,11360,11340,11360,11340,7
|
|
20230829,113400,221640820,11360,11320,11360,11320,46
|
|
20230829,113300,221118640,11320,11320,11320,11320,2
|
|
20230829,113200,221096000,11330,11330,11340,11330,6
|
|
20230829,113100,221028000,11360,11300,11360,11300,97
|
|
20230829,113000,219928360,11320,11330,11330,11260,208
|
|
20230829,112900,217586080,11340,11320,11340,11320,89
|
|
20230829,112800,216577380,11260,11260,11260,11260,0
|
|
20230829,112700,216577380,11260,11260,11260,11260,9
|
|
20230829,112600,216476040,11330,11330,11330,11330,0
|
|
20230829,112500,216476040,11330,11330,11330,11330,0
|
|
20230829,112400,216476040,11330,11330,11330,11330,0
|
|
20230829,112300,216476040,11330,11330,11330,11330,0
|
|
20230829,112200,216476040,11330,11330,11330,11330,0
|
|
20230829,112100,216476040,11330,11330,11330,11330,0
|
|
20230829,112000,216476040,11330,11330,11330,11330,1
|
|
20230829,111900,216464710,11260,11260,11260,11260,0
|
|
20230829,111800,216464710,11260,11260,11260,11260,200
|
|
20230829,111700,214212710,11340,11340,11340,11340,0
|
|
20230829,111600,214212710,11340,11340,11340,11340,0
|
|
20230829,111500,214212710,11340,11340,11340,11340,0
|
|
20230829,111400,214212710,11340,11340,11340,11340,0
|
|
20230829,111300,214212710,11340,11340,11340,11340,1
|
|
20230829,111200,214201370,11260,11280,11280,11260,764
|
|
20230829,111100,205592310,11340,11340,11340,11340,88
|
|
20230829,111000,204594390,11350,11350,11350,11350,0
|
|
20230829,110900,204594390,11350,11280,11360,11260,129
|
|
20230829,110800,203139120,11360,11360,11360,11360,0
|
|
20230829,110700,203139120,11360,11360,11360,11360,0
|
|
20230829,110600,203139120,11360,11360,11360,11360,0
|
|
20230829,110500,203139120,11360,11360,11360,11360,0
|
|
20230829,110400,203139120,11360,11360,11360,11360,0
|
|
20230829,110300,203139120,11360,11360,11360,11360,0
|
|
20230829,110200,203139120,11360,11360,11360,11360,0
|
|
20230829,110100,203139120,11360,11360,11360,11360,0
|
|
20230829,110000,203139120,11360,11360,11360,11360,0
|
|
20230829,105900,203139120,11360,11360,11360,11360,0
|
|
20230829,105800,203139120,11360,11280,11360,11280,97
|
|
20230829,105700,202042830,11280,11280,11280,11280,49
|
|
20230829,105600,201490110,11330,11330,11330,11330,0
|
|
20230829,105500,201490110,11330,11330,11330,11300,8
|
|
20230829,105400,201399500,11330,11330,11330,11330,30
|
|
20230829,105300,201059600,11300,11300,11300,11300,1
|
|
20230829,105200,201048300,11300,11300,11300,11300,2
|
|
20230829,105100,201025700,11340,11340,11360,11340,50
|
|
20230829,105000,200458670,11350,11350,11350,11350,0
|
|
20230829,104900,200458670,11350,11320,11350,11260,17
|
|
20230829,104800,200266250,11360,11320,11360,11320,413
|
|
20230829,104700,195591020,11310,11310,11310,11310,0
|
|
20230829,104600,195591020,11310,11320,11320,11310,9
|
|
20230829,104500,195489220,11250,11250,11250,11250,0
|
|
20230829,104400,195489220,11250,11250,11250,11250,0
|
|
20230829,104300,195489220,11250,11250,11250,11250,0
|
|
20230829,104200,195489220,11250,11280,11280,11250,41
|
|
20230829,104100,195027940,11320,11320,11320,11320,100
|
|
20230829,104000,193895940,11320,11240,11320,11240,295
|
|
20230829,103900,190562640,11280,11280,11280,11280,0
|
|
20230829,103800,190562640,11280,11280,11280,11280,30
|
|
20230829,103700,190224240,11300,11300,11300,11300,0
|
|
20230829,103600,190224240,11300,11300,11300,11300,0
|
|
20230829,103500,190224240,11300,11300,11300,11300,1
|
|
20230829,103400,190212940,11290,11240,11290,11240,87
|
|
20230829,103300,189230880,11290,11290,11290,11290,0
|
|
20230829,103200,189230880,11290,11290,11290,11290,0
|
|
20230829,103100,189230880,11290,11290,11290,11290,0
|
|
20230829,103000,189230880,11290,11290,11290,11290,0
|
|
20230829,102900,189230880,11290,11290,11290,11290,0
|
|
20230829,102800,189230880,11290,11290,11290,11290,0
|
|
20230829,102700,189230880,11290,11260,11290,11230,324
|
|
20230829,102600,185583810,11330,11260,11330,11260,4
|
|
20230829,102500,185538700,11330,11260,11330,11260,84
|
|
20230829,102400,184592790,11230,11270,11270,11230,242
|
|
20230829,102300,181870110,11330,11330,11330,11330,1
|
|
20230829,102200,181858780,11270,11270,11270,11270,0
|
|
20230829,102100,181858780,11270,11270,11270,11270,0
|
|
20230829,102000,181858780,11270,11270,11270,11270,0
|
|
20230829,101900,181858780,11270,11270,11270,11270,3
|
|
20230829,101800,181824970,11270,11270,11270,11270,6
|
|
20230829,101700,181757350,11270,11280,11350,11270,289
|
|
20230829,101600,178492020,11280,11280,11280,11280,246
|
|
20230829,101500,175717140,11280,11280,11280,11280,0
|
|
20230829,101400,175717140,11280,11340,11350,11280,1006
|
|
20230829,101300,164299770,11280,11280,11280,11280,50
|
|
20230829,101200,163735770,11280,11350,11350,11280,6
|
|
20230829,101100,163668020,11340,11340,11340,11340,19
|
|
20230829,101000,163452560,11350,11340,11350,11340,2
|
|
20230829,100900,163429870,11300,11300,11300,11300,1
|
|
20230829,100800,163418570,11350,11350,11350,11350,2
|
|
20230829,100700,163395870,11300,11310,11310,11300,33
|
|
20230829,100600,163022870,11300,11310,11310,11300,20
|
|
20230829,100500,162796770,11300,11300,11300,11300,19
|
|
20230829,100400,162582070,11300,11300,11300,11300,2
|
|
20230829,100300,162559470,11360,11360,11360,11360,0
|
|
20230829,100200,162559470,11360,11360,11360,11360,10
|
|
20230829,100100,162445870,11360,11350,11360,11350,100
|
|
20230829,100000,161309960,11360,11360,11360,11360,10
|
|
20230829,095900,161196360,11360,11280,11360,11280,98
|
|
20230829,095800,160090840,11360,11300,11360,11280,134
|
|
20230829,095700,158577600,11380,11300,11380,11300,9
|
|
20230829,095600,158475610,11300,11300,11300,11300,20
|
|
20230829,095500,158249610,11300,11300,11300,11290,43
|
|
20230829,095400,157764120,11300,11320,11320,11300,806
|
|
20230829,095300,148649820,11320,11320,11320,11320,43
|
|
20230829,095200,148163060,11380,11380,11380,11380,135
|
|
20230829,095100,146626760,11380,11380,11380,11380,36
|
|
20230829,095000,146217080,11380,11380,11380,11380,0
|
|
20230829,094900,146217080,11380,11320,11380,11320,47
|
|
20230829,094800,145684980,11320,11370,11370,11320,97
|
|
20230829,094700,144585640,11290,11290,11290,11290,0
|
|
20230829,094600,144585640,11290,11400,11400,11290,753
|
|
20230829,094500,136076050,11400,11270,11400,11270,2324
|
|
20230829,094400,109595770,11280,11280,11280,11280,0
|
|
20230829,094300,109595770,11280,11280,11280,11280,1
|
|
20230829,094200,109584490,11170,11160,11270,11160,272
|
|
20230829,094100,106521330,11280,11250,11280,11250,89
|
|
20230829,094000,105517700,11280,11150,11280,11150,167
|
|
20230829,093900,103637380,11150,11150,11150,11150,76
|
|
20230829,093800,102789980,11280,11220,11280,11220,100
|
|
20230829,093700,101664260,11270,11150,11270,11120,42
|
|
20230829,093600,101196110,11120,11150,11190,11030,518
|
|
20230829,093500,95456570,11190,11230,11230,11150,534
|
|
20230829,093400,89474910,11250,11310,11310,11250,8
|
|
20230829,093300,89384750,11310,11250,11310,11230,30
|
|
20230829,093200,89047570,11320,11320,11320,11320,0
|
|
20230829,093100,89047570,11320,11350,11350,11240,16
|
|
20230829,093000,88867540,11340,11320,11340,11320,11
|
|
20230829,092900,88742860,11380,11250,11380,11250,59
|
|
20230829,092800,88078980,11390,11360,11390,11250,5
|
|
20230829,092700,88022250,11300,11300,11300,11300,31
|
|
20230829,092600,87671950,11440,11400,11440,11400,14
|
|
20230829,092500,87512310,11400,11300,11400,11300,76
|
|
20230829,092400,86653260,11300,11300,11300,11300,2
|
|
20230829,092300,86630660,11300,11300,11300,11250,38
|
|
20230829,092200,86202320,11300,11310,11390,11300,83
|
|
20230829,092100,85263300,11300,11300,11300,11300,0
|
|
20230829,092000,85263300,11300,11360,11370,11300,363
|
|
20230829,091900,81146630,11390,11400,11400,11390,42
|
|
20230829,091800,80667930,11410,11470,11470,11410,143
|
|
20230829,091700,79035940,11470,11460,11470,11450,22
|
|
20230829,091600,78783840,11460,11410,11470,11410,165
|
|
20230829,091500,76901030,11470,11430,11470,11410,111
|
|
20230829,091400,75633420,11470,11460,11470,11430,110
|
|
20230829,091300,74371900,11470,11470,11470,11470,181
|
|
20230829,091200,72295830,11530,11460,11530,11460,219
|
|
20230829,091100,69782900,11540,11540,11540,11530,101
|
|
20230829,091000,68617600,11430,11500,11550,11430,658
|
|
20230829,090900,61027330,11500,11500,11500,11500,246
|
|
20230829,090800,58198330,11500,11490,11500,11490,64
|
|
20230829,090700,57462780,11500,11490,11500,11490,64
|
|
20230829,090600,56727410,11490,11430,11490,11360,72
|
|
20230829,090500,55900450,11360,11360,11360,11360,135
|
|
20230829,090400,54366850,11360,11450,11450,10990,3193
|
|
20230829,090300,18073940,11520,11510,11520,11450,375
|
|
20230829,090200,13779050,11550,11530,11550,11500,32
|
|
20230829,090100,13410130,11510,11430,11510,11430,168
|
|
20230829,090000,11478270,11430,11500,11500,11430,939
|