665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200200,602548200,8340,8340,8340,8340,743
|
|
20230829,200100,602548200,8340,8340,8340,8340,0
|
|
20230829,200000,602548200,8340,8340,8340,8340,0
|
|
20230829,195900,602548200,8340,8340,8340,8340,0
|
|
20230829,195800,602548200,8340,8340,8340,8340,0
|
|
20230829,195700,602548200,8340,8340,8340,8340,0
|
|
20230829,195600,602548200,8340,8340,8340,8340,0
|
|
20230829,195500,602548200,8340,8340,8340,8340,0
|
|
20230829,195400,602548200,8340,8340,8340,8340,0
|
|
20230829,195300,602548200,8340,8340,8340,8340,0
|
|
20230829,195200,602548200,8340,8340,8340,8340,0
|
|
20230829,195100,602548200,8340,8340,8340,8340,0
|
|
20230829,195000,602548200,8340,8340,8340,8340,0
|
|
20230829,194900,602548200,8340,8340,8340,8340,0
|
|
20230829,194800,602548200,8340,8340,8340,8340,0
|
|
20230829,194700,602548200,8340,8340,8340,8340,0
|
|
20230829,194600,602548200,8340,8340,8340,8340,0
|
|
20230829,194500,602548200,8340,8340,8340,8340,0
|
|
20230829,194400,602548200,8340,8340,8340,8340,0
|
|
20230829,194300,602548200,8340,8340,8340,8340,0
|
|
20230829,194200,602548200,8340,8340,8340,8340,0
|
|
20230829,194100,602548200,8340,8340,8340,8340,0
|
|
20230829,194000,602548200,8340,8340,8340,8340,0
|
|
20230829,193900,602548200,8340,8340,8340,8340,0
|
|
20230829,193800,602548200,8340,8340,8340,8340,0
|
|
20230829,193700,602548200,8340,8340,8340,8340,0
|
|
20230829,193600,602548200,8340,8340,8340,8340,0
|
|
20230829,193500,602548200,8340,8340,8340,8340,0
|
|
20230829,193400,602548200,8340,8340,8340,8340,0
|
|
20230829,193300,602548200,8340,8340,8340,8340,0
|
|
20230829,193200,602548200,8340,8340,8340,8340,743
|
|
20230829,193100,602548200,8340,8340,8340,8340,0
|
|
20230829,193000,602548200,8340,8340,8340,8340,0
|
|
20230829,192900,602548200,8340,8340,8340,8340,0
|
|
20230829,192800,602548200,8340,8340,8340,8340,0
|
|
20230829,192700,602548200,8340,8340,8340,8340,0
|
|
20230829,192600,602548200,8340,8340,8340,8340,0
|
|
20230829,192500,602548200,8340,8340,8340,8340,0
|
|
20230829,192400,602548200,8340,8340,8340,8340,0
|
|
20230829,192300,602548200,8340,8340,8340,8340,0
|
|
20230829,192200,602548200,8340,8340,8340,8340,0
|
|
20230829,192100,602548200,8340,8340,8340,8340,0
|
|
20230829,192000,602548200,8340,8340,8340,8340,0
|
|
20230829,191900,602548200,8340,8340,8340,8340,0
|
|
20230829,191800,602548200,8340,8340,8340,8340,0
|
|
20230829,191700,602548200,8340,8340,8340,8340,0
|
|
20230829,191600,602548200,8340,8340,8340,8340,0
|
|
20230829,191500,602548200,8340,8340,8340,8340,0
|
|
20230829,191400,602548200,8340,8340,8340,8340,0
|
|
20230829,191300,602548200,8340,8340,8340,8340,0
|
|
20230829,191200,602548200,8340,8340,8340,8340,0
|
|
20230829,191100,602548200,8340,8340,8340,8340,0
|
|
20230829,191000,602548200,8340,8340,8340,8340,0
|
|
20230829,190900,602548200,8340,8340,8340,8340,0
|
|
20230829,190800,602548200,8340,8340,8340,8340,0
|
|
20230829,190700,602548200,8340,8340,8340,8340,0
|
|
20230829,190600,602548200,8340,8340,8340,8340,0
|
|
20230829,190500,602548200,8340,8340,8340,8340,0
|
|
20230829,190400,602548200,8340,8340,8340,8340,0
|
|
20230829,190300,602548200,8340,8340,8340,8340,0
|
|
20230829,190200,602548200,8340,8340,8340,8340,743
|
|
20230829,190100,602548200,8340,8340,8340,8340,0
|
|
20230829,190000,602548200,8340,8340,8340,8340,0
|
|
20230829,185900,602548200,8340,8340,8340,8340,0
|
|
20230829,185800,602548200,8340,8340,8340,8340,0
|
|
20230829,185700,602548200,8340,8340,8340,8340,0
|
|
20230829,185600,602548200,8340,8340,8340,8340,0
|
|
20230829,185500,602548200,8340,8340,8340,8340,0
|
|
20230829,185400,602548200,8340,8340,8340,8340,0
|
|
20230829,185300,602548200,8340,8340,8340,8340,0
|
|
20230829,185200,602548200,8340,8340,8340,8340,0
|
|
20230829,185100,602548200,8340,8340,8340,8340,0
|
|
20230829,185000,602548200,8340,8340,8340,8340,0
|
|
20230829,184900,602548200,8340,8340,8340,8340,0
|
|
20230829,184800,602548200,8340,8340,8340,8340,0
|
|
20230829,184700,602548200,8340,8340,8340,8340,0
|
|
20230829,184600,602548200,8340,8340,8340,8340,0
|
|
20230829,184500,602548200,8340,8340,8340,8340,0
|
|
20230829,184400,602548200,8340,8340,8340,8340,0
|
|
20230829,184300,602548200,8340,8340,8340,8340,0
|
|
20230829,184200,602548200,8340,8340,8340,8340,0
|
|
20230829,184100,602548200,8340,8340,8340,8340,0
|
|
20230829,184000,602548200,8340,8340,8340,8340,0
|
|
20230829,183900,602548200,8340,8340,8340,8340,0
|
|
20230829,183800,602548200,8340,8340,8340,8340,0
|
|
20230829,183700,602548200,8340,8340,8340,8340,0
|
|
20230829,183600,602548200,8340,8340,8340,8340,0
|
|
20230829,183500,602548200,8340,8340,8340,8340,0
|
|
20230829,183400,602548200,8340,8340,8340,8340,0
|
|
20230829,183300,602548200,8340,8340,8340,8340,0
|
|
20230829,183200,602548200,8340,8340,8340,8340,743
|
|
20230829,183100,602548200,8340,8340,8340,8340,0
|
|
20230829,183000,602548200,8340,8340,8340,8340,0
|
|
20230829,182900,602548200,8340,8340,8340,8340,0
|
|
20230829,182800,602548200,8340,8340,8340,8340,0
|
|
20230829,182700,602548200,8340,8340,8340,8340,0
|
|
20230829,182600,602548200,8340,8340,8340,8340,0
|
|
20230829,182500,602548200,8340,8340,8340,8340,0
|
|
20230829,182400,602548200,8340,8340,8340,8340,0
|
|
20230829,182300,602548200,8340,8340,8340,8340,0
|
|
20230829,182200,602548200,8340,8340,8340,8340,0
|
|
20230829,182100,602548200,8340,8340,8340,8340,0
|
|
20230829,182000,602548200,8340,8340,8340,8340,0
|
|
20230829,181900,602548200,8340,8340,8340,8340,0
|
|
20230829,181800,602548200,8340,8340,8340,8340,0
|
|
20230829,181700,602548200,8340,8340,8340,8340,0
|
|
20230829,181600,602548200,8340,8340,8340,8340,0
|
|
20230829,181500,602548200,8340,8340,8340,8340,0
|
|
20230829,181400,602548200,8340,8340,8340,8340,0
|
|
20230829,181300,602548200,8340,8340,8340,8340,0
|
|
20230829,181200,602548200,8340,8340,8340,8340,0
|
|
20230829,181100,602548200,8340,8340,8340,8340,0
|
|
20230829,181000,602548200,8340,8340,8340,8340,0
|
|
20230829,180900,602548200,8340,8340,8340,8340,0
|
|
20230829,180800,602548200,8340,8340,8340,8340,0
|
|
20230829,180700,602548200,8340,8340,8340,8340,0
|
|
20230829,180600,602548200,8340,8340,8340,8340,0
|
|
20230829,180500,602548200,8340,8340,8340,8340,0
|
|
20230829,180400,602548200,8340,8340,8340,8340,0
|
|
20230829,180300,602548200,8340,8340,8340,8340,0
|
|
20230829,180200,602548200,8340,8340,8340,8340,743
|
|
20230829,180100,602548200,8340,8340,8340,8340,0
|
|
20230829,180000,602548200,8340,8340,8340,8340,0
|
|
20230829,175900,602548200,8340,8340,8340,8340,0
|
|
20230829,175800,602548200,8340,8340,8340,8340,0
|
|
20230829,175700,602548200,8340,8340,8340,8340,0
|
|
20230829,175600,602548200,8340,8340,8340,8340,0
|
|
20230829,175500,602548200,8340,8340,8340,8340,0
|
|
20230829,175400,602548200,8340,8340,8340,8340,0
|
|
20230829,175300,602548200,8340,8340,8340,8340,0
|
|
20230829,175200,602548200,8340,8340,8340,8340,0
|
|
20230829,175100,602548200,8340,8340,8340,8340,0
|
|
20230829,175000,602548200,8340,8340,8340,8340,0
|
|
20230829,174900,602548200,8340,8340,8340,8340,0
|
|
20230829,174800,602548200,8340,8340,8340,8340,0
|
|
20230829,174700,602548200,8340,8340,8340,8340,0
|
|
20230829,174600,602548200,8340,8340,8340,8340,0
|
|
20230829,174500,602548200,8340,8340,8340,8340,0
|
|
20230829,174400,602548200,8340,8340,8340,8340,0
|
|
20230829,174300,602548200,8340,8340,8340,8340,0
|
|
20230829,174200,602548200,8340,8340,8340,8340,0
|
|
20230829,174100,602548200,8340,8340,8340,8340,0
|
|
20230829,174000,602548200,8340,8340,8340,8340,0
|
|
20230829,173900,602548200,8340,8340,8340,8340,0
|
|
20230829,173800,602548200,8340,8340,8340,8340,0
|
|
20230829,173700,602548200,8340,8340,8340,8340,0
|
|
20230829,173600,602548200,8340,8340,8340,8340,0
|
|
20230829,173500,602548200,8340,8340,8340,8340,0
|
|
20230829,173400,602548200,8340,8340,8340,8340,0
|
|
20230829,173300,602548200,8340,8340,8340,8340,0
|
|
20230829,173200,602548200,8340,8340,8340,8340,743
|
|
20230829,173100,602548200,8340,8340,8340,8340,0
|
|
20230829,173000,602548200,8340,8340,8340,8340,0
|
|
20230829,172900,602548200,8340,8340,8340,8340,0
|
|
20230829,172800,602548200,8340,8340,8340,8340,0
|
|
20230829,172700,602548200,8340,8340,8340,8340,0
|
|
20230829,172600,602548200,8340,8340,8340,8340,0
|
|
20230829,172500,602548200,8340,8340,8340,8340,0
|
|
20230829,172400,602548200,8340,8340,8340,8340,0
|
|
20230829,172300,602548200,8340,8340,8340,8340,0
|
|
20230829,172200,602548200,8340,8340,8340,8340,0
|
|
20230829,172100,602548200,8340,8340,8340,8340,0
|
|
20230829,172000,602548200,8340,8340,8340,8340,0
|
|
20230829,171900,602548200,8340,8340,8340,8340,0
|
|
20230829,171800,602548200,8340,8340,8340,8340,0
|
|
20230829,171700,602548200,8340,8340,8340,8340,0
|
|
20230829,171600,602548200,8340,8340,8340,8340,0
|
|
20230829,171500,602548200,8340,8340,8340,8340,0
|
|
20230829,171400,602548200,8340,8340,8340,8340,0
|
|
20230829,171300,602548200,8340,8340,8340,8340,0
|
|
20230829,171200,602548200,8340,8340,8340,8340,0
|
|
20230829,171100,602548200,8340,8340,8340,8340,0
|
|
20230829,171000,602548200,8340,8340,8340,8340,0
|
|
20230829,170900,602548200,8340,8340,8340,8340,0
|
|
20230829,170800,602548200,8340,8340,8340,8340,0
|
|
20230829,170700,602548200,8340,8340,8340,8340,0
|
|
20230829,170600,602548200,8340,8340,8340,8340,0
|
|
20230829,170500,602548200,8340,8340,8340,8340,0
|
|
20230829,170400,602548200,8340,8340,8340,8340,0
|
|
20230829,170300,602548200,8340,8340,8340,8340,0
|
|
20230829,170200,602548200,8340,8340,8340,8340,743
|
|
20230829,170100,602548200,8340,8340,8340,8340,0
|
|
20230829,170000,602548200,8340,8340,8340,8340,0
|
|
20230829,165900,602548200,8340,8340,8340,8340,0
|
|
20230829,165800,602548200,8340,8340,8340,8340,0
|
|
20230829,165700,602548200,8340,8340,8340,8340,0
|
|
20230829,165600,602548200,8340,8340,8340,8340,0
|
|
20230829,165500,602548200,8340,8340,8340,8340,0
|
|
20230829,165400,602548200,8340,8340,8340,8340,0
|
|
20230829,165300,602548200,8340,8340,8340,8340,0
|
|
20230829,165200,602548200,8340,8340,8340,8340,0
|
|
20230829,165100,602548200,8340,8340,8340,8340,0
|
|
20230829,165000,602548200,8340,8340,8340,8340,0
|
|
20230829,164900,602548200,8340,8340,8340,8340,0
|
|
20230829,164800,602548200,8340,8340,8340,8340,0
|
|
20230829,164700,602548200,8340,8340,8340,8340,0
|
|
20230829,164600,602548200,8340,8340,8340,8340,0
|
|
20230829,164500,602548200,8340,8340,8340,8340,0
|
|
20230829,164400,602548200,8340,8340,8340,8340,0
|
|
20230829,164300,602548200,8340,8340,8340,8340,0
|
|
20230829,164200,602548200,8340,8340,8340,8340,0
|
|
20230829,164100,602548200,8340,8340,8340,8340,0
|
|
20230829,164000,602548200,8340,8340,8340,8340,0
|
|
20230829,163900,602548200,8340,8340,8340,8340,0
|
|
20230829,163800,602548200,8340,8340,8340,8340,0
|
|
20230829,163700,602548200,8340,8340,8340,8340,0
|
|
20230829,163600,602548200,8340,8340,8340,8340,0
|
|
20230829,163500,602548200,8340,8340,8340,8340,0
|
|
20230829,163400,602548200,8340,8340,8340,8340,0
|
|
20230829,163300,602548200,8340,8340,8340,8340,0
|
|
20230829,163200,602548200,8340,8340,8340,8340,743
|
|
20230829,163100,602548200,8340,8340,8340,8340,0
|
|
20230829,163000,602548200,8340,8340,8340,8340,0
|
|
20230829,162900,602548200,8340,8340,8340,8340,0
|
|
20230829,162800,602548200,8340,8340,8340,8340,0
|
|
20230829,162700,602548200,8340,8340,8340,8340,0
|
|
20230829,162600,602548200,8340,8340,8340,8340,0
|
|
20230829,162500,602548200,8340,8340,8340,8340,0
|
|
20230829,162400,602548200,8340,8340,8340,8340,0
|
|
20230829,162300,602548200,8340,8340,8340,8340,0
|
|
20230829,162200,602548200,8340,8340,8340,8340,0
|
|
20230829,162100,602548200,8340,8340,8340,8340,0
|
|
20230829,162000,602548200,8340,8340,8340,8340,0
|
|
20230829,161900,602548200,8340,8340,8340,8340,0
|
|
20230829,161800,602548200,8340,8340,8340,8340,0
|
|
20230829,161700,602548200,8340,8340,8340,8340,0
|
|
20230829,161600,602548200,8340,8340,8340,8340,0
|
|
20230829,161500,602548200,8340,8340,8340,8340,0
|
|
20230829,161400,602548200,8340,8340,8340,8340,0
|
|
20230829,161300,602548200,8340,8340,8340,8340,0
|
|
20230829,161200,602548200,8340,8340,8340,8340,0
|
|
20230829,161100,602548200,8340,8340,8340,8340,0
|
|
20230829,161000,602548200,8340,8340,8340,8340,0
|
|
20230829,160900,602548200,8340,8340,8340,8340,0
|
|
20230829,160800,602548200,8340,8340,8340,8340,0
|
|
20230829,160700,602548200,8340,8340,8340,8340,0
|
|
20230829,160600,602548200,8340,8340,8340,8340,0
|
|
20230829,160500,602548200,8340,8340,8340,8340,0
|
|
20230829,160400,602548200,8340,8340,8340,8340,0
|
|
20230829,160300,602548200,8340,8340,8340,8340,0
|
|
20230829,160200,602548200,8340,8340,8340,8340,743
|
|
20230829,160100,602548200,8340,8340,8340,8340,0
|
|
20230829,160000,602548200,8340,8340,8340,8340,0
|
|
20230829,155900,602548200,8340,8340,8340,8340,0
|
|
20230829,155800,602548200,8340,8340,8340,8340,0
|
|
20230829,155700,602548200,8340,8340,8340,8340,0
|
|
20230829,155600,602548200,8340,8340,8340,8340,0
|
|
20230829,155500,602548200,8340,8340,8340,8340,0
|
|
20230829,155400,602548200,8340,8340,8340,8340,0
|
|
20230829,155300,602548200,8340,8340,8340,8340,0
|
|
20230829,155200,602548200,8340,8340,8340,8340,0
|
|
20230829,155100,602548200,8340,8340,8340,8340,0
|
|
20230829,155000,602548200,8340,8340,8340,8340,0
|
|
20230829,154900,602548200,8340,8340,8340,8340,0
|
|
20230829,154800,602548200,8340,8340,8340,8340,0
|
|
20230829,154700,602548200,8340,8340,8340,8340,0
|
|
20230829,154600,602548200,8340,8340,8340,8340,0
|
|
20230829,154500,602548200,8340,8340,8340,8340,0
|
|
20230829,154400,602548200,8340,8340,8340,8340,0
|
|
20230829,154300,602548200,8340,8340,8340,8340,0
|
|
20230829,154200,602548200,8340,8340,8340,8340,0
|
|
20230829,154100,602548200,8340,8340,8340,8340,0
|
|
20230829,154000,602548200,8340,8340,8340,8340,0
|
|
20230829,153900,602548200,8340,8340,8340,8340,0
|
|
20230829,153800,602548200,8340,8340,8340,8340,0
|
|
20230829,153700,602548200,8340,8340,8340,8340,0
|
|
20230829,153600,602548200,8340,8340,8340,8340,0
|
|
20230829,153500,602548200,8340,8340,8340,8340,0
|
|
20230829,153400,602548200,8340,8340,8340,8340,0
|
|
20230829,153300,602548200,8340,8340,8340,8340,0
|
|
20230829,153200,602548200,8340,8340,8340,8340,743
|
|
20230829,153100,602548200,8340,8340,8340,8340,0
|
|
20230829,153000,602548200,8340,8340,8340,8340,743
|
|
20230829,152900,596351580,8350,8350,8350,8350,0
|
|
20230829,152800,596351580,8350,8350,8350,8350,0
|
|
20230829,152700,596351580,8350,8350,8350,8350,0
|
|
20230829,152600,596351580,8350,8350,8350,8350,0
|
|
20230829,152500,596351580,8350,8350,8350,8350,0
|
|
20230829,152400,596351580,8350,8350,8350,8350,0
|
|
20230829,152300,596351580,8350,8350,8350,8350,0
|
|
20230829,152200,596351580,8350,8350,8350,8350,0
|
|
20230829,152100,596351580,8350,8350,8350,8350,0
|
|
20230829,152000,596351580,8350,8350,8350,8350,0
|
|
20230829,151900,596351580,8350,8350,8350,8350,19
|
|
20230829,151800,596192930,8320,8320,8320,8320,67
|
|
20230829,151700,595635490,8320,8320,8320,8320,0
|
|
20230829,151600,595635490,8320,8320,8320,8320,0
|
|
20230829,151500,595635490,8320,8320,8320,8320,0
|
|
20230829,151400,595635490,8320,8320,8320,8320,1
|
|
20230829,151300,595627170,8320,8320,8320,8320,0
|
|
20230829,151200,595627170,8320,8320,8320,8320,100
|
|
20230829,151100,594795170,8320,8320,8320,8320,131
|
|
20230829,151000,593705250,8320,8310,8320,8310,412
|
|
20230829,150900,590281080,8310,8310,8310,8310,0
|
|
20230829,150800,590281080,8310,8310,8310,8310,72
|
|
20230829,150700,589682760,8320,8320,8320,8320,26
|
|
20230829,150600,589466440,8310,8310,8310,8310,0
|
|
20230829,150500,589466440,8310,8310,8310,8310,400
|
|
20230829,150400,586142440,8320,8320,8320,8320,0
|
|
20230829,150300,586142440,8320,8310,8320,8310,401
|
|
20230829,150200,582810120,8320,8320,8320,8320,12
|
|
20230829,150100,582710280,8320,8320,8320,8320,33
|
|
20230829,150000,582435720,8320,8320,8320,8320,0
|
|
20230829,145900,582435720,8320,8350,8350,8320,2
|
|
20230829,145800,582419050,8350,8350,8350,8350,15
|
|
20230829,145700,582293800,8350,8330,8350,8330,318
|
|
20230829,145600,579641520,8330,8330,8330,8330,0
|
|
20230829,145500,579641520,8330,8330,8330,8330,0
|
|
20230829,145400,579641520,8330,8330,8330,8330,15
|
|
20230829,145300,579516570,8330,8330,8330,8330,15
|
|
20230829,145200,579391620,8320,8320,8320,8320,0
|
|
20230829,145100,579391620,8320,8320,8320,8320,0
|
|
20230829,145000,579391620,8320,8320,8320,8320,0
|
|
20230829,144900,579391620,8320,8320,8320,8320,25
|
|
20230829,144800,579183620,8320,8320,8320,8320,466
|
|
20230829,144700,575306500,8310,8310,8310,8310,0
|
|
20230829,144600,575306500,8310,8310,8310,8310,817
|
|
20230829,144500,568517230,8320,8320,8320,8320,1
|
|
20230829,144400,568508910,8320,8320,8320,8320,0
|
|
20230829,144300,568508910,8320,8320,8320,8320,0
|
|
20230829,144200,568508910,8320,8320,8320,8320,0
|
|
20230829,144100,568508910,8320,8320,8320,8320,12
|
|
20230829,144000,568409070,8310,8310,8310,8310,0
|
|
20230829,143900,568409070,8310,8310,8310,8310,0
|
|
20230829,143800,568409070,8310,8310,8310,8310,0
|
|
20230829,143700,568409070,8310,8310,8310,8310,0
|
|
20230829,143600,568409070,8310,8310,8310,8310,0
|
|
20230829,143500,568409070,8310,8310,8310,8310,0
|
|
20230829,143400,568409070,8310,8310,8310,8310,0
|
|
20230829,143300,568409070,8310,8330,8330,8310,11
|
|
20230829,143200,568317640,8330,8330,8330,8330,10
|
|
20230829,143100,568234340,8330,8330,8330,8330,0
|
|
20230829,143000,568234340,8330,8330,8330,8330,1
|
|
20230829,142900,568226010,8330,8330,8330,8330,0
|
|
20230829,142800,568226010,8330,8330,8330,8330,0
|
|
20230829,142700,568226010,8330,8330,8330,8330,0
|
|
20230829,142600,568226010,8330,8330,8330,8330,0
|
|
20230829,142500,568226010,8330,8330,8330,8330,0
|
|
20230829,142400,568226010,8330,8330,8330,8330,0
|
|
20230829,142300,568226010,8330,8330,8330,8330,0
|
|
20230829,142200,568226010,8330,8330,8330,8330,0
|
|
20230829,142100,568226010,8330,8330,8330,8330,0
|
|
20230829,142000,568226010,8330,8330,8330,8330,5
|
|
20230829,141900,568184360,8330,8330,8330,8330,1
|
|
20230829,141800,568176030,8310,8310,8310,8310,1
|
|
20230829,141700,568167720,8300,8300,8300,8300,0
|
|
20230829,141600,568167720,8300,8300,8300,8300,0
|
|
20230829,141500,568167720,8300,8300,8300,8300,0
|
|
20230829,141400,568167720,8300,8300,8300,8300,0
|
|
20230829,141300,568167720,8300,8300,8300,8300,0
|
|
20230829,141200,568167720,8300,8300,8300,8300,0
|
|
20230829,141100,568167720,8300,8300,8300,8290,285
|
|
20230829,141000,565802230,8300,8300,8300,8300,625
|
|
20230829,140900,560614730,8300,8310,8310,8300,400
|
|
20230829,140800,557294570,8330,8330,8330,8330,0
|
|
20230829,140700,557294570,8330,8330,8330,8330,0
|
|
20230829,140600,557294570,8330,8330,8330,8330,0
|
|
20230829,140500,557294570,8330,8330,8330,8330,11
|
|
20230829,140400,557202940,8330,8330,8330,8330,0
|
|
20230829,140300,557202940,8330,8330,8330,8330,0
|
|
20230829,140200,557202940,8330,8320,8330,8300,609
|
|
20230829,140100,552141710,8330,8330,8330,8330,18
|
|
20230829,140000,551991770,8340,8340,8340,8340,0
|
|
20230829,135900,551991770,8340,8340,8340,8340,0
|
|
20230829,135800,551991770,8340,8340,8340,8340,0
|
|
20230829,135700,551991770,8340,8340,8340,8340,0
|
|
20230829,135600,551991770,8340,8340,8340,8340,0
|
|
20230829,135500,551991770,8340,8340,8340,8340,0
|
|
20230829,135400,551991770,8340,8340,8340,8340,0
|
|
20230829,135300,551991770,8340,8340,8340,8340,0
|
|
20230829,135200,551991770,8340,8340,8340,8340,2
|
|
20230829,135100,551975090,8300,8300,8300,8300,0
|
|
20230829,135000,551975090,8300,8310,8310,8300,1130
|
|
20230829,134900,542595690,8300,8300,8300,8300,0
|
|
20230829,134800,542595690,8300,8310,8310,8300,2259
|
|
20230829,134700,523845030,8310,8320,8320,8310,13
|
|
20230829,134600,523736980,8350,8350,8350,8350,0
|
|
20230829,134500,523736980,8350,8340,8350,8340,120
|
|
20230829,134400,522736170,8340,8340,8340,8340,1
|
|
20230829,134300,522727830,8350,8350,8350,8350,0
|
|
20230829,134200,522727830,8350,8350,8350,8350,0
|
|
20230829,134100,522727830,8350,8350,8350,8350,1
|
|
20230829,134000,522719480,8310,8310,8310,8310,471
|
|
20230829,133900,518805470,8340,8340,8340,8340,0
|
|
20230829,133800,518805470,8340,8340,8340,8340,3
|
|
20230829,133700,518780450,8310,8310,8310,8310,179
|
|
20230829,133600,517292960,8350,8350,8350,8350,0
|
|
20230829,133500,517292960,8350,8350,8350,8350,0
|
|
20230829,133400,517292960,8350,8350,8350,8350,0
|
|
20230829,133300,517292960,8350,8350,8350,8350,0
|
|
20230829,133200,517292960,8350,8350,8350,8350,0
|
|
20230829,133100,517292960,8350,8350,8350,8350,0
|
|
20230829,133000,517292960,8350,8350,8350,8350,1
|
|
20230829,132900,517284610,8300,8300,8300,8300,0
|
|
20230829,132800,517284610,8300,8300,8300,8300,0
|
|
20230829,132700,517284610,8300,8300,8300,8300,0
|
|
20230829,132600,517284610,8300,8300,8300,8300,0
|
|
20230829,132500,517284610,8300,8350,8350,8300,201
|
|
20230829,132400,515615040,8350,8350,8350,8350,0
|
|
20230829,132300,515615040,8350,8350,8350,8350,2
|
|
20230829,132200,515598340,8350,8350,8350,8350,0
|
|
20230829,132100,515598340,8350,8350,8350,8350,1
|
|
20230829,132000,515589990,8310,8310,8310,8310,0
|
|
20230829,131900,515589990,8310,8310,8310,8310,0
|
|
20230829,131800,515589990,8310,8310,8310,8310,0
|
|
20230829,131700,515589990,8310,8330,8330,8300,1015
|
|
20230829,131600,507155230,8330,8330,8330,8330,0
|
|
20230829,131500,507155230,8330,8330,8330,8330,0
|
|
20230829,131400,507155230,8330,8330,8330,8330,0
|
|
20230829,131300,507155230,8330,8330,8330,8330,0
|
|
20230829,131200,507155230,8330,8330,8330,8330,0
|
|
20230829,131100,507155230,8330,8330,8330,8330,2
|
|
20230829,131000,507138570,8330,8330,8330,8330,160
|
|
20230829,130900,505805770,8330,8330,8330,8330,502
|
|
20230829,130800,501624110,8330,8330,8330,8330,2
|
|
20230829,130700,501607450,8330,8330,8330,8330,0
|
|
20230829,130600,501607450,8330,8330,8330,8330,0
|
|
20230829,130500,501607450,8330,8330,8330,8330,1
|
|
20230829,130400,501599120,8300,8300,8300,8300,0
|
|
20230829,130300,501599120,8300,8320,8320,8300,510
|
|
20230829,130200,497361420,8320,8320,8320,8320,636
|
|
20230829,130100,492069900,8330,8330,8330,8330,100
|
|
20230829,130000,491236900,8320,8320,8320,8320,0
|
|
20230829,125900,491236900,8320,8320,8320,8320,0
|
|
20230829,125800,491236900,8320,8320,8320,8320,364
|
|
20230829,125700,488208420,8320,8320,8320,8320,0
|
|
20230829,125600,488208420,8320,8320,8320,8320,1
|
|
20230829,125500,488200100,8320,8320,8320,8320,5
|
|
20230829,125400,488158500,8310,8310,8310,8310,1
|
|
20230829,125300,488150190,8320,8320,8320,8320,30
|
|
20230829,125200,487900590,8320,8320,8320,8320,2
|
|
20230829,125100,487883950,8290,8290,8290,8290,0
|
|
20230829,125000,487883950,8290,8300,8300,8290,10
|
|
20230829,124900,487801040,8290,8290,8290,8290,0
|
|
20230829,124800,487801040,8290,8290,8290,8290,249
|
|
20230829,124700,485736830,8290,8300,8300,8290,130
|
|
20230829,124600,484657850,8320,8320,8320,8320,0
|
|
20230829,124500,484657850,8320,8320,8320,8320,1
|
|
20230829,124400,484649530,8320,8320,8320,8320,0
|
|
20230829,124300,484649530,8320,8320,8320,8320,0
|
|
20230829,124200,484649530,8320,8320,8320,8320,1
|
|
20230829,124100,484641210,8320,8320,8320,8320,0
|
|
20230829,124000,484641210,8320,8320,8320,8320,1
|
|
20230829,123900,484632890,8330,8330,8330,8330,0
|
|
20230829,123800,484632890,8330,8330,8330,8330,0
|
|
20230829,123700,484632890,8330,8330,8330,8330,1
|
|
20230829,123600,484624560,8330,8330,8330,8330,1
|
|
20230829,123500,484616230,8330,8330,8330,8330,0
|
|
20230829,123400,484616230,8330,8330,8330,8330,0
|
|
20230829,123300,484616230,8330,8300,8330,8300,39
|
|
20230829,123200,484292500,8300,8300,8300,8300,0
|
|
20230829,123100,484292500,8300,8300,8300,8300,1
|
|
20230829,123000,484284200,8300,8300,8300,8300,58
|
|
20230829,122900,483802800,8300,8300,8300,8300,0
|
|
20230829,122800,483802800,8300,8300,8300,8300,0
|
|
20230829,122700,483802800,8300,8300,8300,8300,0
|
|
20230829,122600,483802800,8300,8300,8300,8300,0
|
|
20230829,122500,483802800,8300,8300,8300,8300,4
|
|
20230829,122400,483769600,8300,8300,8300,8300,0
|
|
20230829,122300,483769600,8300,8300,8300,8300,0
|
|
20230829,122200,483769600,8300,8300,8300,8300,0
|
|
20230829,122100,483769600,8300,8300,8300,8300,0
|
|
20230829,122000,483769600,8300,8300,8300,8300,0
|
|
20230829,121900,483769600,8300,8300,8300,8300,198
|
|
20230829,121800,482126200,8300,8310,8310,8300,2802
|
|
20230829,121700,458864050,8310,8310,8310,8310,100
|
|
20230829,121600,458033050,8330,8330,8330,8330,1
|
|
20230829,121500,458024720,8330,8330,8330,8330,0
|
|
20230829,121400,458024720,8330,8330,8330,8330,1
|
|
20230829,121300,458016390,8330,8330,8330,8330,0
|
|
20230829,121200,458016390,8330,8330,8330,8330,0
|
|
20230829,121100,458016390,8330,8330,8330,8330,0
|
|
20230829,121000,458016390,8330,8330,8330,8330,0
|
|
20230829,120900,458016390,8330,8330,8330,8330,0
|
|
20230829,120800,458016390,8330,8310,8330,8310,7
|
|
20230829,120700,457958200,8310,8310,8310,8310,0
|
|
20230829,120600,457958200,8310,8310,8310,8310,0
|
|
20230829,120500,457958200,8310,8310,8310,8310,4890
|
|
20230829,120400,417322300,8310,8320,8320,8310,615
|
|
20230829,120300,412208880,8330,8330,8330,8330,0
|
|
20230829,120200,412208880,8330,8330,8330,8330,0
|
|
20230829,120100,412208880,8330,8330,8330,8330,20
|
|
20230829,120000,412042280,8330,8330,8330,8330,0
|
|
20230829,115900,412042280,8330,8330,8330,8330,0
|
|
20230829,115800,412042280,8330,8330,8330,8330,0
|
|
20230829,115700,412042280,8330,8330,8330,8330,11
|
|
20230829,115600,411950650,8320,8320,8320,8320,50
|
|
20230829,115500,411534650,8320,8320,8320,8320,1
|
|
20230829,115400,411526330,8330,8330,8330,8330,0
|
|
20230829,115300,411526330,8330,8330,8330,8330,0
|
|
20230829,115200,411526330,8330,8330,8330,8330,0
|
|
20230829,115100,411526330,8330,8330,8330,8330,0
|
|
20230829,115000,411526330,8330,8330,8330,8330,26
|
|
20230829,114900,411309750,8330,8330,8330,8330,1
|
|
20230829,114800,411301420,8320,8320,8320,8320,0
|
|
20230829,114700,411301420,8320,8320,8320,8320,0
|
|
20230829,114600,411301420,8320,8320,8320,8320,20
|
|
20230829,114500,411135020,8320,8320,8320,8320,46
|
|
20230829,114400,410752300,8330,8330,8330,8330,0
|
|
20230829,114300,410752300,8330,8330,8330,8330,0
|
|
20230829,114200,410752300,8330,8320,8330,8320,512
|
|
20230829,114100,406492340,8320,8320,8320,8320,67
|
|
20230829,114000,405934900,8320,8320,8320,8320,102
|
|
20230829,113900,405086260,8320,8320,8320,8320,1
|
|
20230829,113800,405077940,8320,8320,8320,8320,50
|
|
20230829,113700,404661940,8320,8320,8320,8320,0
|
|
20230829,113600,404661940,8320,8320,8320,8320,25
|
|
20230829,113500,404453940,8320,8320,8320,8320,0
|
|
20230829,113400,404453940,8320,8320,8320,8320,13
|
|
20230829,113300,404345780,8320,8320,8320,8320,0
|
|
20230829,113200,404345780,8320,8320,8320,8320,239
|
|
20230829,113100,402357300,8320,8320,8320,8320,287
|
|
20230829,113000,399969460,8320,8320,8320,8320,0
|
|
20230829,112900,399969460,8320,8320,8320,8320,254
|
|
20230829,112800,397856180,8330,8330,8330,8330,2
|
|
20230829,112700,397839520,8330,8330,8330,8330,82
|
|
20230829,112600,397156460,8340,8340,8340,8340,0
|
|
20230829,112500,397156460,8340,8340,8340,8340,1
|
|
20230829,112400,397148120,8340,8340,8340,8340,3
|
|
20230829,112300,397123100,8340,8340,8340,8340,5
|
|
20230829,112200,397081400,8320,8320,8320,8320,0
|
|
20230829,112100,397081400,8320,8320,8320,8320,0
|
|
20230829,112000,397081400,8320,8320,8320,8320,0
|
|
20230829,111900,397081400,8320,8320,8320,8320,0
|
|
20230829,111800,397081400,8320,8320,8320,8320,0
|
|
20230829,111700,397081400,8320,8320,8320,8320,0
|
|
20230829,111600,397081400,8320,8330,8330,8320,100
|
|
20230829,111500,396249170,8330,8330,8330,8330,0
|
|
20230829,111400,396249170,8330,8330,8330,8330,0
|
|
20230829,111300,396249170,8330,8330,8330,8330,10
|
|
20230829,111200,396165870,8330,8330,8330,8330,100
|
|
20230829,111100,395332870,8330,8330,8330,8330,304
|
|
20230829,111000,392800550,8340,8340,8340,8340,0
|
|
20230829,110900,392800550,8340,8340,8340,8340,3
|
|
20230829,110800,392775530,8340,8340,8340,8340,0
|
|
20230829,110700,392775530,8340,8340,8340,8340,0
|
|
20230829,110600,392775530,8340,8340,8340,8340,2
|
|
20230829,110500,392758850,8340,8340,8340,8340,0
|
|
20230829,110400,392758850,8340,8340,8340,8340,0
|
|
20230829,110300,392758850,8340,8340,8340,8340,1
|
|
20230829,110200,392750510,8340,8340,8340,8340,0
|
|
20230829,110100,392750510,8340,8340,8340,8340,3
|
|
20230829,110000,392725490,8340,8340,8340,8340,0
|
|
20230829,105900,392725490,8340,8330,8340,8330,522
|
|
20230829,105800,388374970,8320,8320,8320,8320,4
|
|
20230829,105700,388341690,8320,8320,8320,8320,0
|
|
20230829,105600,388341690,8320,8320,8320,8320,0
|
|
20230829,105500,388341690,8320,8320,8320,8320,14
|
|
20230829,105400,388225210,8330,8330,8330,8330,0
|
|
20230829,105300,388225210,8330,8330,8330,8330,0
|
|
20230829,105200,388225210,8330,8330,8330,8330,0
|
|
20230829,105100,388225210,8330,8330,8330,8330,6
|
|
20230829,105000,388175230,8330,8330,8330,8330,11
|
|
20230829,104900,388083600,8330,8330,8330,8330,1
|
|
20230829,104800,388075270,8340,8340,8340,8340,0
|
|
20230829,104700,388075270,8340,8340,8340,8340,0
|
|
20230829,104600,388075270,8340,8340,8340,8340,0
|
|
20230829,104500,388075270,8340,8340,8340,8340,0
|
|
20230829,104400,388075270,8340,8340,8340,8340,2
|
|
20230829,104300,388058590,8280,8280,8280,8280,0
|
|
20230829,104200,388058590,8280,8280,8280,8280,0
|
|
20230829,104100,388058590,8280,8320,8320,8280,668
|
|
20230829,104000,382520440,8320,8320,8320,8320,0
|
|
20230829,103900,382520440,8320,8320,8320,8320,0
|
|
20230829,103800,382520440,8320,8320,8320,8320,100
|
|
20230829,103700,381688440,8330,8330,8330,8330,16
|
|
20230829,103600,381555160,8330,8330,8330,8330,0
|
|
20230829,103500,381555160,8330,8330,8330,8330,0
|
|
20230829,103400,381555160,8330,8330,8330,8330,4
|
|
20230829,103300,381521840,8340,8340,8340,8340,0
|
|
20230829,103200,381521840,8340,8340,8340,8340,1
|
|
20230829,103100,381513500,8320,8320,8320,8320,2
|
|
20230829,103000,381496860,8350,8350,8350,8350,0
|
|
20230829,102900,381496860,8350,8350,8350,8350,1
|
|
20230829,102800,381488510,8320,8320,8320,8320,379
|
|
20230829,102700,378335230,8350,8320,8350,8320,43
|
|
20230829,102600,377977440,8320,8350,8350,8320,89
|
|
20230829,102500,377236930,8350,8350,8350,8350,0
|
|
20230829,102400,377236930,8350,8350,8350,8350,1
|
|
20230829,102300,377228580,8330,8340,8340,8330,90
|
|
20230829,102200,376478230,8350,8350,8350,8350,0
|
|
20230829,102100,376478230,8350,8350,8350,8350,3
|
|
20230829,102000,376453180,8340,8340,8340,8340,1
|
|
20230829,101900,376444840,8340,8340,8340,8340,0
|
|
20230829,101800,376444840,8340,8340,8340,8340,0
|
|
20230829,101700,376444840,8340,8340,8340,8340,0
|
|
20230829,101600,376444840,8340,8340,8340,8340,15
|
|
20230829,101500,376319740,8350,8350,8350,8350,0
|
|
20230829,101400,376319740,8350,8350,8350,8350,187
|
|
20230829,101300,374758290,8350,8340,8350,8340,150
|
|
20230829,101200,373507270,8340,8340,8340,8340,217
|
|
20230829,101100,371697490,8340,8340,8340,8340,433
|
|
20230829,101000,368086270,8350,8350,8350,8350,0
|
|
20230829,100900,368086270,8350,8350,8350,8350,0
|
|
20230829,100800,368086270,8350,8300,8350,8300,5200
|
|
20230829,100700,324852750,8300,8290,8300,8290,79
|
|
20230829,100600,324197820,8290,8290,8290,8290,0
|
|
20230829,100500,324197820,8290,8290,8290,8290,0
|
|
20230829,100400,324197820,8290,8290,8290,8290,15
|
|
20230829,100300,324073470,8300,8300,8300,8300,0
|
|
20230829,100200,324073470,8300,8300,8300,8300,514
|
|
20230829,100100,319807270,8310,8310,8310,8310,0
|
|
20230829,100000,319807270,8310,8310,8310,8310,0
|
|
20230829,095900,319807270,8310,8300,8310,8300,122
|
|
20230829,095800,318793520,8300,8300,8300,8300,185
|
|
20230829,095700,317258020,8300,8300,8300,8300,0
|
|
20230829,095600,317258020,8300,8310,8310,8300,113
|
|
20230829,095500,316320070,8310,8310,8310,8310,10
|
|
20230829,095400,316236970,8310,8310,8310,8300,3002
|
|
20230829,095300,291320350,8310,8310,8310,8310,118
|
|
20230829,095200,290339770,8330,8330,8330,8330,0
|
|
20230829,095100,290339770,8330,8330,8330,8330,0
|
|
20230829,095000,290339770,8330,8330,8330,8330,0
|
|
20230829,094900,290339770,8330,8330,8330,8330,2
|
|
20230829,094800,290323110,8330,8300,8330,8300,45
|
|
20230829,094700,289949460,8340,8340,8340,8340,0
|
|
20230829,094600,289949460,8340,8320,8340,8320,4
|
|
20230829,094500,289916160,8320,8300,8320,8300,11
|
|
20230829,094400,289824840,8300,8350,8350,8300,2207
|
|
20230829,094300,271500880,8320,8330,8340,8320,614
|
|
20230829,094200,266386270,8310,8310,8310,8310,45
|
|
20230829,094100,266012320,8320,8300,8320,8300,793
|
|
20230829,094000,259419580,8300,8300,8300,8300,448
|
|
20230829,093900,255701180,8300,8300,8300,8300,0
|
|
20230829,093800,255701180,8300,8300,8300,8300,51
|
|
20230829,093700,255277880,8280,8290,8290,8280,207
|
|
20230829,093600,253562850,8290,8290,8290,8290,0
|
|
20230829,093500,253562850,8290,8290,8290,8290,1
|
|
20230829,093400,253554560,8290,8290,8290,8290,207
|
|
20230829,093300,251838530,8300,8300,8300,8300,91
|
|
20230829,093200,251083230,8300,8300,8300,8300,230
|
|
20230829,093100,249174230,8300,8300,8300,8300,0
|
|
20230829,093000,249174230,8300,8300,8300,8300,6
|
|
20230829,092900,249124430,8290,8300,8300,8290,260
|
|
20230829,092800,246969010,8300,8310,8310,8300,247
|
|
20230829,092700,244918440,8300,8320,8320,8300,1145
|
|
20230829,092600,235414500,8320,8320,8320,8320,1
|
|
20230829,092500,235406180,8320,8310,8320,8300,1145
|
|
20230829,092400,225897350,8300,8300,8310,8300,1473
|
|
20230829,092300,213671430,8300,8270,8300,8270,140
|
|
20230829,092200,212509730,8260,8300,8300,8260,107
|
|
20230829,092100,211622030,8300,8240,8300,8240,475
|
|
20230829,092000,207707970,8280,8300,8300,8280,2584
|
|
20230829,091900,186311250,8300,8260,8300,8260,2498
|
|
20230829,091800,165645110,8260,8260,8260,8260,3
|
|
20230829,091700,165620330,8250,8250,8250,8250,189
|
|
20230829,091600,164061080,8250,8250,8250,8250,7
|
|
20230829,091500,164003330,8250,8260,8260,8250,370
|
|
20230829,091400,160950820,8250,8210,8250,8210,1192
|
|
20230829,091300,151130680,8210,8210,8210,8200,1115
|
|
20230829,091200,141986070,8200,8230,8230,8200,669
|
|
20230829,091100,136488230,8220,8200,8220,8200,708
|
|
20230829,091000,130670930,8190,8180,8190,8180,91
|
|
20230829,090900,129926280,8170,8160,8170,8160,881
|
|
20230829,090800,122736550,8160,8210,8210,8130,3677
|
|
20230829,090700,92695000,8210,8230,8230,8210,961
|
|
20230829,090600,84804790,8240,8220,8240,8200,2824
|
|
20230829,090500,61608640,8240,8230,8240,8220,1635
|
|
20230829,090400,48159550,8230,8220,8240,8210,829
|
|
20230829,090300,41344100,8220,8300,8300,8220,1013
|
|
20230829,090200,32996430,8280,8300,8370,8280,2350
|
|
20230829,090100,13513170,8370,8370,8370,8310,363
|
|
20230829,090000,10495020,8330,8340,8340,8320,1261
|