578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183500,411365610,8220,8220,8220,8220,2562
|
|
20230829,183400,411365610,8220,8220,8220,8220,0
|
|
20230829,183300,411365610,8220,8220,8220,8220,0
|
|
20230829,183200,411365610,8220,8220,8220,8220,0
|
|
20230829,183100,411365610,8220,8220,8220,8220,0
|
|
20230829,183000,411365610,8220,8220,8220,8220,0
|
|
20230829,182900,411365610,8220,8220,8220,8220,0
|
|
20230829,182800,411365610,8220,8220,8220,8220,0
|
|
20230829,182700,411365610,8220,8220,8220,8220,0
|
|
20230829,182600,411365610,8220,8220,8220,8220,0
|
|
20230829,182500,411365610,8220,8220,8220,8220,0
|
|
20230829,182400,411365610,8220,8220,8220,8220,0
|
|
20230829,182300,411365610,8220,8220,8220,8220,0
|
|
20230829,182200,411365610,8220,8220,8220,8220,0
|
|
20230829,182100,411365610,8220,8220,8220,8220,0
|
|
20230829,182000,411365610,8220,8220,8220,8220,0
|
|
20230829,181900,411365610,8220,8220,8220,8220,0
|
|
20230829,181800,411365610,8220,8220,8220,8220,0
|
|
20230829,181700,411365610,8220,8220,8220,8220,0
|
|
20230829,181600,411365610,8220,8220,8220,8220,0
|
|
20230829,181500,411365610,8220,8220,8220,8220,0
|
|
20230829,181400,411365610,8220,8220,8220,8220,0
|
|
20230829,181300,411365610,8220,8220,8220,8220,0
|
|
20230829,181200,411365610,8220,8220,8220,8220,0
|
|
20230829,181100,411365610,8220,8220,8220,8220,0
|
|
20230829,181000,411365610,8220,8220,8220,8220,0
|
|
20230829,180900,411365610,8220,8220,8220,8220,0
|
|
20230829,180800,411365610,8220,8220,8220,8220,0
|
|
20230829,180700,411365610,8220,8220,8220,8220,0
|
|
20230829,180600,411365610,8220,8220,8220,8220,0
|
|
20230829,180500,411365610,8220,8220,8220,8220,2562
|
|
20230829,180400,411365610,8220,8220,8220,8220,0
|
|
20230829,180300,411365610,8220,8220,8220,8220,0
|
|
20230829,180200,411365610,8220,8220,8220,8220,0
|
|
20230829,180100,411365610,8220,8220,8220,8220,0
|
|
20230829,180000,411365610,8220,8220,8220,8220,0
|
|
20230829,175900,411365610,8220,8220,8220,8220,0
|
|
20230829,175800,411365610,8220,8220,8220,8220,0
|
|
20230829,175700,411365610,8220,8220,8220,8220,0
|
|
20230829,175600,411365610,8220,8220,8220,8220,0
|
|
20230829,175500,411365610,8220,8220,8220,8220,0
|
|
20230829,175400,411365610,8220,8220,8220,8220,0
|
|
20230829,175300,411365610,8220,8220,8220,8220,0
|
|
20230829,175200,411365610,8220,8220,8220,8220,0
|
|
20230829,175100,411365610,8220,8220,8220,8220,0
|
|
20230829,175000,411365610,8220,8220,8220,8220,0
|
|
20230829,174900,411365610,8220,8220,8220,8220,0
|
|
20230829,174800,411365610,8220,8220,8220,8220,0
|
|
20230829,174700,411365610,8220,8220,8220,8220,0
|
|
20230829,174600,411365610,8220,8220,8220,8220,0
|
|
20230829,174500,411365610,8220,8220,8220,8220,0
|
|
20230829,174400,411365610,8220,8220,8220,8220,0
|
|
20230829,174300,411365610,8220,8220,8220,8220,0
|
|
20230829,174200,411365610,8220,8220,8220,8220,0
|
|
20230829,174100,411365610,8220,8220,8220,8220,0
|
|
20230829,174000,411365610,8220,8220,8220,8220,0
|
|
20230829,173900,411365610,8220,8220,8220,8220,0
|
|
20230829,173800,411365610,8220,8220,8220,8220,0
|
|
20230829,173700,411365610,8220,8220,8220,8220,0
|
|
20230829,173600,411365610,8220,8220,8220,8220,0
|
|
20230829,173500,411365610,8220,8220,8220,8220,2562
|
|
20230829,173400,411365610,8220,8220,8220,8220,0
|
|
20230829,173300,411365610,8220,8220,8220,8220,0
|
|
20230829,173200,411365610,8220,8220,8220,8220,0
|
|
20230829,173100,411365610,8220,8220,8220,8220,0
|
|
20230829,173000,411365610,8220,8220,8220,8220,0
|
|
20230829,172900,411365610,8220,8220,8220,8220,0
|
|
20230829,172800,411365610,8220,8220,8220,8220,0
|
|
20230829,172700,411365610,8220,8220,8220,8220,0
|
|
20230829,172600,411365610,8220,8220,8220,8220,0
|
|
20230829,172500,411365610,8220,8220,8220,8220,0
|
|
20230829,172400,411365610,8220,8220,8220,8220,0
|
|
20230829,172300,411365610,8220,8220,8220,8220,0
|
|
20230829,172200,411365610,8220,8220,8220,8220,0
|
|
20230829,172100,411365610,8220,8220,8220,8220,0
|
|
20230829,172000,411365610,8220,8220,8220,8220,0
|
|
20230829,171900,411365610,8220,8220,8220,8220,0
|
|
20230829,171800,411365610,8220,8220,8220,8220,0
|
|
20230829,171700,411365610,8220,8220,8220,8220,0
|
|
20230829,171600,411365610,8220,8220,8220,8220,0
|
|
20230829,171500,411365610,8220,8220,8220,8220,0
|
|
20230829,171400,411365610,8220,8220,8220,8220,0
|
|
20230829,171300,411365610,8220,8220,8220,8220,0
|
|
20230829,171200,411365610,8220,8220,8220,8220,0
|
|
20230829,171100,411365610,8220,8220,8220,8220,0
|
|
20230829,171000,411365610,8220,8220,8220,8220,0
|
|
20230829,170900,411365610,8220,8220,8220,8220,0
|
|
20230829,170800,411365610,8220,8220,8220,8220,0
|
|
20230829,170700,411365610,8220,8220,8220,8220,0
|
|
20230829,170600,411365610,8220,8220,8220,8220,0
|
|
20230829,170500,411365610,8220,8220,8220,8220,2562
|
|
20230829,170400,411365610,8220,8220,8220,8220,0
|
|
20230829,170300,411365610,8220,8220,8220,8220,0
|
|
20230829,170200,411365610,8220,8220,8220,8220,0
|
|
20230829,170100,411365610,8220,8220,8220,8220,0
|
|
20230829,170000,411365610,8220,8220,8220,8220,0
|
|
20230829,165900,411365610,8220,8220,8220,8220,0
|
|
20230829,165800,411365610,8220,8220,8220,8220,0
|
|
20230829,165700,411365610,8220,8220,8220,8220,0
|
|
20230829,165600,411365610,8220,8220,8220,8220,0
|
|
20230829,165500,411365610,8220,8220,8220,8220,0
|
|
20230829,165400,411365610,8220,8220,8220,8220,0
|
|
20230829,165300,411365610,8220,8220,8220,8220,0
|
|
20230829,165200,411365610,8220,8220,8220,8220,0
|
|
20230829,165100,411365610,8220,8220,8220,8220,0
|
|
20230829,165000,411365610,8220,8220,8220,8220,0
|
|
20230829,164900,411365610,8220,8220,8220,8220,0
|
|
20230829,164800,411365610,8220,8220,8220,8220,0
|
|
20230829,164700,411365610,8220,8220,8220,8220,0
|
|
20230829,164600,411365610,8220,8220,8220,8220,0
|
|
20230829,164500,411365610,8220,8220,8220,8220,0
|
|
20230829,164400,411365610,8220,8220,8220,8220,0
|
|
20230829,164300,411365610,8220,8220,8220,8220,0
|
|
20230829,164200,411365610,8220,8220,8220,8220,0
|
|
20230829,164100,411365610,8220,8220,8220,8220,0
|
|
20230829,164000,411365610,8220,8220,8220,8220,0
|
|
20230829,163900,411365610,8220,8220,8220,8220,0
|
|
20230829,163800,411365610,8220,8220,8220,8220,0
|
|
20230829,163700,411365610,8220,8220,8220,8220,0
|
|
20230829,163600,411365610,8220,8220,8220,8220,0
|
|
20230829,163500,411365610,8220,8220,8220,8220,2562
|
|
20230829,163400,411365610,8220,8220,8220,8220,0
|
|
20230829,163300,411365610,8220,8220,8220,8220,0
|
|
20230829,163200,411365610,8220,8220,8220,8220,0
|
|
20230829,163100,411365610,8220,8220,8220,8220,0
|
|
20230829,163000,411365610,8220,8220,8220,8220,0
|
|
20230829,162900,411365610,8220,8220,8220,8220,0
|
|
20230829,162800,411365610,8220,8220,8220,8220,0
|
|
20230829,162700,411365610,8220,8220,8220,8220,0
|
|
20230829,162600,411365610,8220,8220,8220,8220,0
|
|
20230829,162500,411365610,8220,8220,8220,8220,0
|
|
20230829,162400,411365610,8220,8220,8220,8220,0
|
|
20230829,162300,411365610,8220,8220,8220,8220,0
|
|
20230829,162200,411365610,8220,8220,8220,8220,0
|
|
20230829,162100,411365610,8220,8220,8220,8220,0
|
|
20230829,162000,411365610,8220,8220,8220,8220,0
|
|
20230829,161900,411365610,8220,8220,8220,8220,0
|
|
20230829,161800,411365610,8220,8220,8220,8220,0
|
|
20230829,161700,411365610,8220,8220,8220,8220,0
|
|
20230829,161600,411365610,8220,8220,8220,8220,0
|
|
20230829,161500,411365610,8220,8220,8220,8220,0
|
|
20230829,161400,411365610,8220,8220,8220,8220,0
|
|
20230829,161300,411365610,8220,8220,8220,8220,0
|
|
20230829,161200,411365610,8220,8220,8220,8220,0
|
|
20230829,161100,411365610,8220,8220,8220,8220,0
|
|
20230829,161000,411365610,8220,8220,8220,8220,0
|
|
20230829,160900,411365610,8220,8220,8220,8220,0
|
|
20230829,160800,411365610,8220,8220,8220,8220,0
|
|
20230829,160700,411365610,8220,8220,8220,8220,0
|
|
20230829,160600,411365610,8220,8220,8220,8220,0
|
|
20230829,160500,411365610,8220,8220,8220,8220,2562
|
|
20230829,160400,411365610,8220,8220,8220,8220,0
|
|
20230829,160300,411365610,8220,8220,8220,8220,0
|
|
20230829,160200,411365610,8220,8220,8220,8220,0
|
|
20230829,160100,411365610,8220,8220,8220,8220,0
|
|
20230829,160000,411365610,8220,8220,8220,8220,0
|
|
20230829,155900,411365610,8220,8220,8220,8220,0
|
|
20230829,155800,411365610,8220,8220,8220,8220,0
|
|
20230829,155700,411365610,8220,8220,8220,8220,0
|
|
20230829,155600,411365610,8220,8220,8220,8220,0
|
|
20230829,155500,411365610,8220,8220,8220,8220,0
|
|
20230829,155400,411365610,8220,8220,8220,8220,0
|
|
20230829,155300,411365610,8220,8220,8220,8220,0
|
|
20230829,155200,411365610,8220,8220,8220,8220,0
|
|
20230829,155100,411365610,8220,8220,8220,8220,0
|
|
20230829,155000,411365610,8220,8220,8220,8220,0
|
|
20230829,154900,411365610,8220,8220,8220,8220,0
|
|
20230829,154800,411365610,8220,8220,8220,8220,0
|
|
20230829,154700,411365610,8220,8220,8220,8220,0
|
|
20230829,154600,411365610,8220,8220,8220,8220,0
|
|
20230829,154500,411365610,8220,8220,8220,8220,0
|
|
20230829,154400,411365610,8220,8220,8220,8220,0
|
|
20230829,154300,411365610,8220,8220,8220,8220,0
|
|
20230829,154200,411365610,8220,8220,8220,8220,0
|
|
20230829,154100,411365610,8220,8220,8220,8220,0
|
|
20230829,154000,411365610,8220,8220,8220,8220,0
|
|
20230829,153900,411365610,8220,8220,8220,8220,0
|
|
20230829,153800,411365610,8220,8220,8220,8220,0
|
|
20230829,153700,411365610,8220,8220,8220,8220,0
|
|
20230829,153600,411365610,8220,8220,8220,8220,0
|
|
20230829,153500,411365610,8220,8220,8220,8220,2562
|
|
20230829,153400,411365610,8220,8220,8220,8220,0
|
|
20230829,153300,411365610,8220,8220,8220,8220,0
|
|
20230829,153200,411365610,8220,8220,8220,8220,0
|
|
20230829,153100,411365610,8220,8220,8220,8220,0
|
|
20230829,153000,411365610,8220,8220,8220,8220,2562
|
|
20230829,152900,390305970,8180,8180,8180,8180,0
|
|
20230829,152800,390305970,8180,8180,8180,8180,0
|
|
20230829,152700,390305970,8180,8180,8180,8180,0
|
|
20230829,152600,390305970,8180,8180,8180,8180,0
|
|
20230829,152500,390305970,8180,8180,8180,8180,0
|
|
20230829,152400,390305970,8180,8180,8180,8180,0
|
|
20230829,152300,390305970,8180,8180,8180,8180,0
|
|
20230829,152200,390305970,8180,8180,8180,8180,0
|
|
20230829,152100,390305970,8180,8180,8180,8180,0
|
|
20230829,152000,390305970,8180,8180,8180,8180,0
|
|
20230829,151900,390305970,8180,8170,8180,8170,18
|
|
20230829,151800,390158850,8170,8170,8190,8170,30
|
|
20230829,151700,389913730,8170,8170,8170,8170,277
|
|
20230829,151600,387650640,8180,8190,8190,8180,138
|
|
20230829,151500,386521750,8180,8180,8180,8180,15
|
|
20230829,151400,386399050,8190,8190,8190,8190,0
|
|
20230829,151300,386399050,8190,8190,8190,8190,5
|
|
20230829,151200,386358100,8190,8190,8190,8190,0
|
|
20230829,151100,386358100,8190,8180,8190,8180,109
|
|
20230829,151000,385465470,8180,8180,8180,8180,97
|
|
20230829,150900,384672010,8180,8180,8180,8180,0
|
|
20230829,150800,384672010,8180,8180,8180,8180,1050
|
|
20230829,150700,376083010,8190,8190,8190,8190,1
|
|
20230829,150600,376074820,8190,8190,8190,8190,367
|
|
20230829,150500,373069090,8190,8190,8190,8190,2
|
|
20230829,150400,373052710,8180,8180,8180,8180,1
|
|
20230829,150300,373044530,8180,8180,8180,8180,0
|
|
20230829,150200,373044530,8180,8180,8180,8180,275
|
|
20230829,150100,370795030,8180,8180,8180,8180,1038
|
|
20230829,150000,362304190,8180,8180,8180,8180,0
|
|
20230829,145900,362304190,8180,8180,8180,8180,0
|
|
20230829,145800,362304190,8180,8180,8180,8180,0
|
|
20230829,145700,362304190,8180,8180,8180,8180,240
|
|
20230829,145600,360340990,8180,8180,8180,8180,0
|
|
20230829,145500,360340990,8180,8180,8180,8180,1
|
|
20230829,145400,360332810,8190,8190,8190,8190,145
|
|
20230829,145300,359145260,8190,8190,8190,8190,563
|
|
20230829,145200,354534290,8190,8200,8200,8190,473
|
|
20230829,145100,350659400,8200,8200,8200,8200,18
|
|
20230829,145000,350511800,8190,8190,8190,8190,0
|
|
20230829,144900,350511800,8190,8190,8190,8190,0
|
|
20230829,144800,350511800,8190,8190,8200,8190,32
|
|
20230829,144700,350249520,8200,8200,8200,8200,0
|
|
20230829,144600,350249520,8200,8200,8200,8200,11
|
|
20230829,144500,350159320,8190,8190,8190,8190,97
|
|
20230829,144400,349364890,8200,8200,8200,8200,0
|
|
20230829,144300,349364890,8200,8200,8200,8200,1
|
|
20230829,144200,349356690,8200,8200,8200,8200,201
|
|
20230829,144100,347708490,8200,8200,8200,8200,229
|
|
20230829,144000,345830690,8200,8200,8200,8200,16
|
|
20230829,143900,345699490,8190,8190,8190,8190,150
|
|
20230829,143800,344470990,8190,8190,8190,8190,16
|
|
20230829,143700,344339950,8190,8200,8200,8190,37
|
|
20230829,143600,344036710,8200,8200,8200,8200,32
|
|
20230829,143500,343774310,8200,8200,8200,8200,585
|
|
20230829,143400,338977310,8200,8200,8200,8200,28
|
|
20230829,143300,338747710,8200,8200,8200,8200,29
|
|
20230829,143200,338509910,8200,8200,8200,8200,133
|
|
20230829,143100,337419310,8200,8200,8200,8200,78
|
|
20230829,143000,336779710,8200,8200,8200,8200,90
|
|
20230829,142900,336041710,8210,8210,8210,8210,2
|
|
20230829,142800,336025290,8210,8210,8210,8210,1
|
|
20230829,142700,336017080,8200,8200,8200,8200,0
|
|
20230829,142600,336017080,8200,8200,8200,8200,2
|
|
20230829,142500,336000680,8200,8210,8210,8200,403
|
|
20230829,142400,332692080,8210,8210,8210,8210,6
|
|
20230829,142300,332642820,8200,8200,8200,8200,0
|
|
20230829,142200,332642820,8200,8200,8200,8200,0
|
|
20230829,142100,332642820,8200,8200,8200,8200,0
|
|
20230829,142000,332642820,8200,8200,8200,8200,0
|
|
20230829,141900,332642820,8200,8200,8200,8200,0
|
|
20230829,141800,332642820,8200,8200,8200,8200,0
|
|
20230829,141700,332642820,8200,8200,8200,8200,1
|
|
20230829,141600,332634620,8200,8200,8200,8200,0
|
|
20230829,141500,332634620,8200,8210,8210,8200,94
|
|
20230829,141400,331862890,8210,8210,8210,8210,0
|
|
20230829,141300,331862890,8210,8210,8210,8210,0
|
|
20230829,141200,331862890,8210,8210,8210,8210,0
|
|
20230829,141100,331862890,8210,8210,8210,8210,0
|
|
20230829,141000,331862890,8210,8210,8210,8210,0
|
|
20230829,140900,331862890,8210,8210,8210,8210,20
|
|
20230829,140800,331698690,8200,8200,8200,8200,0
|
|
20230829,140700,331698690,8200,8200,8200,8200,0
|
|
20230829,140600,331698690,8200,8200,8200,8200,0
|
|
20230829,140500,331698690,8200,8200,8200,8200,0
|
|
20230829,140400,331698690,8200,8200,8200,8200,0
|
|
20230829,140300,331698690,8200,8200,8200,8200,0
|
|
20230829,140200,331698690,8200,8200,8200,8200,0
|
|
20230829,140100,331698690,8200,8200,8200,8200,0
|
|
20230829,140000,331698690,8200,8200,8200,8200,3
|
|
20230829,135900,331674090,8200,8200,8200,8200,0
|
|
20230829,135800,331674090,8200,8200,8200,8200,0
|
|
20230829,135700,331674090,8200,8200,8200,8200,1
|
|
20230829,135600,331665890,8200,8200,8200,8200,0
|
|
20230829,135500,331665890,8200,8200,8200,8200,0
|
|
20230829,135400,331665890,8200,8200,8200,8200,10
|
|
20230829,135300,331583890,8200,8200,8200,8200,1
|
|
20230829,135200,331575690,8190,8190,8190,8190,0
|
|
20230829,135100,331575690,8190,8190,8190,8190,0
|
|
20230829,135000,331575690,8190,8190,8190,8190,0
|
|
20230829,134900,331575690,8190,8190,8190,8190,332
|
|
20230829,134800,328856610,8200,8200,8200,8200,0
|
|
20230829,134700,328856610,8200,8200,8200,8200,2
|
|
20230829,134600,328840210,8200,8200,8200,8200,0
|
|
20230829,134500,328840210,8200,8200,8200,8200,0
|
|
20230829,134400,328840210,8200,8200,8200,8200,0
|
|
20230829,134300,328840210,8200,8200,8200,8200,1
|
|
20230829,134200,328832010,8200,8200,8200,8200,103
|
|
20230829,134100,327987410,8190,8190,8190,8190,241
|
|
20230829,134000,326013620,8190,8190,8190,8190,3
|
|
20230829,133900,325989050,8190,8210,8210,8190,549
|
|
20230829,133800,321487380,8200,8200,8200,8200,0
|
|
20230829,133700,321487380,8200,8200,8200,8200,0
|
|
20230829,133600,321487380,8200,8200,8200,8200,0
|
|
20230829,133500,321487380,8200,8200,8200,8200,4
|
|
20230829,133400,321454580,8200,8200,8200,8200,31
|
|
20230829,133300,321200380,8210,8210,8210,8210,0
|
|
20230829,133200,321200380,8210,8200,8220,8200,65
|
|
20230829,133100,320667110,8200,8200,8200,8200,0
|
|
20230829,133000,320667110,8200,8200,8200,8200,0
|
|
20230829,132900,320667110,8200,8200,8200,8200,0
|
|
20230829,132800,320667110,8200,8200,8200,8200,0
|
|
20230829,132700,320667110,8200,8200,8200,8200,0
|
|
20230829,132600,320667110,8200,8200,8200,8200,0
|
|
20230829,132500,320667110,8200,8200,8200,8200,300
|
|
20230829,132400,318207110,8200,8200,8200,8200,0
|
|
20230829,132300,318207110,8200,8210,8210,8200,440
|
|
20230829,132200,314595970,8220,8220,8220,8220,0
|
|
20230829,132100,314595970,8220,8220,8220,8220,0
|
|
20230829,132000,314595970,8220,8220,8220,8220,0
|
|
20230829,131900,314595970,8220,8220,8220,8220,7
|
|
20230829,131800,314538430,8220,8220,8220,8220,0
|
|
20230829,131700,314538430,8220,8220,8220,8220,0
|
|
20230829,131600,314538430,8220,8220,8220,8220,0
|
|
20230829,131500,314538430,8220,8220,8220,8220,826
|
|
20230829,131400,307748710,8220,8220,8220,8220,0
|
|
20230829,131300,307748710,8220,8220,8220,8220,0
|
|
20230829,131200,307748710,8220,8220,8220,8220,0
|
|
20230829,131100,307748710,8220,8220,8220,8220,0
|
|
20230829,131000,307748710,8220,8220,8220,8220,12
|
|
20230829,130900,307650070,8220,8220,8220,8220,0
|
|
20230829,130800,307650070,8220,8220,8220,8220,0
|
|
20230829,130700,307650070,8220,8220,8220,8220,0
|
|
20230829,130600,307650070,8220,8220,8220,8220,38
|
|
20230829,130500,307337710,8220,8220,8220,8220,0
|
|
20230829,130400,307337710,8220,8220,8220,8220,3
|
|
20230829,130300,307313050,8220,8220,8220,8220,0
|
|
20230829,130200,307313050,8220,8220,8220,8220,7
|
|
20230829,130100,307255510,8220,8220,8220,8220,1
|
|
20230829,130000,307247290,8210,8210,8210,8210,0
|
|
20230829,125900,307247290,8210,8210,8210,8210,231
|
|
20230829,125800,305350780,8220,8220,8220,8220,5
|
|
20230829,125700,305309680,8210,8210,8210,8210,0
|
|
20230829,125600,305309680,8210,8210,8210,8210,1
|
|
20230829,125500,305301470,8210,8210,8210,8210,0
|
|
20230829,125400,305301470,8210,8210,8210,8210,0
|
|
20230829,125300,305301470,8210,8210,8210,8210,282
|
|
20230829,125200,302986250,8220,8220,8220,8220,36
|
|
20230829,125100,302690330,8220,8220,8220,8220,1
|
|
20230829,125000,302682110,8220,8220,8220,8220,0
|
|
20230829,124900,302682110,8220,8220,8220,8210,304
|
|
20230829,124800,300185030,8210,8220,8220,8210,1200
|
|
20230829,124700,290331770,8210,8210,8210,8210,0
|
|
20230829,124600,290331770,8210,8210,8210,8210,0
|
|
20230829,124500,290331770,8210,8210,8210,8210,0
|
|
20230829,124400,290331770,8210,8210,8210,8210,0
|
|
20230829,124300,290331770,8210,8230,8230,8210,1827
|
|
20230829,124200,275312980,8230,8230,8230,8230,70
|
|
20230829,124100,274736880,8230,8230,8230,8230,0
|
|
20230829,124000,274736880,8230,8230,8230,8230,648
|
|
20230829,123900,269403840,8230,8250,8250,8230,888
|
|
20230829,123800,262090410,8240,8240,8240,8240,100
|
|
20230829,123700,261266410,8250,8250,8250,8250,0
|
|
20230829,123600,261266410,8250,8250,8250,8250,0
|
|
20230829,123500,261266410,8250,8250,8250,8250,0
|
|
20230829,123400,261266410,8250,8250,8250,8250,0
|
|
20230829,123300,261266410,8250,8250,8250,8250,0
|
|
20230829,123200,261266410,8250,8250,8250,8250,0
|
|
20230829,123100,261266410,8250,8250,8250,8250,6
|
|
20230829,123000,261216910,8250,8250,8250,8250,0
|
|
20230829,122900,261216910,8250,8250,8250,8250,12
|
|
20230829,122800,261117910,8250,8250,8250,8250,124
|
|
20230829,122700,260094910,8250,8250,8250,8250,0
|
|
20230829,122600,260094910,8250,8250,8250,8250,0
|
|
20230829,122500,260094910,8250,8250,8250,8250,125
|
|
20230829,122400,259063660,8250,8250,8250,8250,0
|
|
20230829,122300,259063660,8250,8250,8250,8250,0
|
|
20230829,122200,259063660,8250,8250,8250,8250,1
|
|
20230829,122100,259055410,8250,8250,8250,8250,0
|
|
20230829,122000,259055410,8250,8250,8250,8250,0
|
|
20230829,121900,259055410,8250,8250,8250,8250,0
|
|
20230829,121800,259055410,8250,8250,8250,8250,0
|
|
20230829,121700,259055410,8250,8250,8250,8250,0
|
|
20230829,121600,259055410,8250,8250,8250,8250,0
|
|
20230829,121500,259055410,8250,8250,8250,8250,0
|
|
20230829,121400,259055410,8250,8250,8250,8250,3
|
|
20230829,121300,259030660,8240,8240,8240,8240,0
|
|
20230829,121200,259030660,8240,8240,8240,8240,0
|
|
20230829,121100,259030660,8240,8240,8240,8240,0
|
|
20230829,121000,259030660,8240,8240,8240,8240,0
|
|
20230829,120900,259030660,8240,8240,8240,8240,245
|
|
20230829,120800,257011860,8240,8240,8240,8240,0
|
|
20230829,120700,257011860,8240,8240,8240,8240,0
|
|
20230829,120600,257011860,8240,8240,8240,8240,0
|
|
20230829,120500,257011860,8240,8240,8240,8240,20
|
|
20230829,120400,256847060,8260,8260,8260,8260,0
|
|
20230829,120300,256847060,8260,8260,8260,8260,0
|
|
20230829,120200,256847060,8260,8260,8260,8260,0
|
|
20230829,120100,256847060,8260,8260,8260,8260,0
|
|
20230829,120000,256847060,8260,8260,8260,8260,0
|
|
20230829,115900,256847060,8260,8260,8260,8260,7
|
|
20230829,115800,256789240,8260,8260,8260,8260,7
|
|
20230829,115700,256731420,8260,8260,8260,8260,7
|
|
20230829,115600,256673600,8260,8260,8260,8260,14
|
|
20230829,115500,256557960,8260,8240,8260,8240,8
|
|
20230829,115400,256491900,8260,8260,8260,8260,7
|
|
20230829,115300,256434080,8260,8260,8260,8240,214
|
|
20230829,115200,254670440,8260,8260,8260,8260,7
|
|
20230829,115100,254612620,8260,8260,8260,8260,13
|
|
20230829,115000,254505240,8260,8260,8260,8260,7
|
|
20230829,114900,254447420,8260,8240,8260,8230,747
|
|
20230829,114800,248295250,8260,8260,8260,8260,16
|
|
20230829,114700,248163090,8240,8260,8260,8240,432
|
|
20230829,114600,244601960,8260,8260,8260,8260,13
|
|
20230829,114500,244494580,8270,8270,8270,8270,7
|
|
20230829,114400,244436690,8270,8270,8270,8270,7
|
|
20230829,114300,244378800,8270,8270,8270,8270,14
|
|
20230829,114200,244263020,8260,8270,8270,8260,8
|
|
20230829,114100,244196870,8270,8260,8270,8260,22
|
|
20230829,114000,244015020,8270,8270,8270,8270,13
|
|
20230829,113900,243907510,8270,8270,8270,8270,7
|
|
20230829,113800,243849620,8270,8250,8270,8250,895
|
|
20230829,113700,236465070,8270,8270,8270,8270,39
|
|
20230829,113600,236142540,8270,8270,8270,8260,33
|
|
20230829,113500,235869830,8280,8280,8280,8280,7
|
|
20230829,113400,235811870,8270,8270,8270,8270,11
|
|
20230829,113300,235720900,8270,8280,8280,8270,14
|
|
20230829,113200,235605050,8280,8260,8280,8260,107
|
|
20230829,113100,234721090,8280,8280,8280,8280,13
|
|
20230829,113000,234613450,8280,8280,8280,8280,7
|
|
20230829,112900,234555490,8260,8260,8260,8260,7
|
|
20230829,112800,234497670,8260,8260,8260,8260,14
|
|
20230829,112700,234382030,8260,8280,8280,8260,24
|
|
20230829,112600,234183650,8280,8280,8280,8280,7
|
|
20230829,112500,234125690,8280,8280,8280,8280,19
|
|
20230829,112400,233968370,8280,8280,8280,8280,7
|
|
20230829,112300,233910410,8280,8280,8280,8280,34
|
|
20230829,112200,233628890,8280,8280,8280,8280,7
|
|
20230829,112100,233570930,8280,8280,8280,8280,7
|
|
20230829,112000,233512970,8280,8280,8280,8280,13
|
|
20230829,111900,233405330,8280,8260,8280,8260,27
|
|
20230829,111800,233182170,8280,8280,8280,8280,14
|
|
20230829,111700,233066250,8280,8280,8280,8280,7
|
|
20230829,111600,233008290,8280,8280,8280,8280,8
|
|
20230829,111500,232942050,8280,8280,8280,8280,14
|
|
20230829,111400,232826130,8280,8280,8280,8280,6
|
|
20230829,111300,232776450,8280,8260,8280,8260,16
|
|
20230829,111200,232644010,8260,8280,8280,8260,87
|
|
20230829,111100,231925250,8280,8280,8280,8280,7
|
|
20230829,111000,231867290,8280,8280,8280,8280,14
|
|
20230829,110900,231751370,8280,8260,8280,8260,127
|
|
20230829,110800,230702210,8280,8280,8280,8280,13
|
|
20230829,110700,230594570,8280,8270,8280,8270,422
|
|
20230829,110600,227104540,8280,8280,8280,8280,7
|
|
20230829,110500,227046580,8280,8280,8280,8280,32
|
|
20230829,110400,226781620,8280,8280,8280,8280,7
|
|
20230829,110300,226723660,8280,8280,8280,8280,49
|
|
20230829,110200,226317940,8280,8270,8280,8260,107
|
|
20230829,110100,225433780,8280,8280,8280,8280,7
|
|
20230829,110000,225375820,8280,8280,8280,8280,165
|
|
20230829,105900,224009620,8280,8290,8290,8280,57
|
|
20230829,105800,223537590,8290,8290,8290,8290,13
|
|
20230829,105700,223429820,8290,8290,8290,8290,7
|
|
20230829,105600,223371790,8290,8290,8290,8290,7
|
|
20230829,105500,223313760,8290,8280,8290,8280,1019
|
|
20230829,105400,214876370,8290,8290,8290,8290,7
|
|
20230829,105300,214818340,8290,8280,8290,8280,14
|
|
20230829,105200,214702350,8280,8280,8280,8280,6
|
|
20230829,105100,214652670,8290,8290,8290,8290,7
|
|
20230829,105000,214594640,8290,8290,8290,8290,21
|
|
20230829,104900,214420550,8290,8290,8290,8290,7
|
|
20230829,104800,214362520,8290,8290,8290,8290,15
|
|
20230829,104700,214238170,8260,8280,8290,8260,60
|
|
20230829,104600,213741150,8280,8280,8280,8280,157
|
|
20230829,104500,212441190,8280,8280,8280,8280,14
|
|
20230829,104400,212325270,8280,8280,8280,8280,7
|
|
20230829,104300,212267310,8280,8280,8280,8260,61
|
|
20230829,104200,211762310,8280,8280,8280,8280,14
|
|
20230829,104100,211646390,8280,8280,8280,8280,6
|
|
20230829,104000,211596710,8280,8280,8280,8280,14
|
|
20230829,103900,211480790,8290,8290,8290,8290,307
|
|
20230829,103800,208935760,8290,8280,8290,8280,1312
|
|
20230829,103700,198072280,8280,8280,8280,8280,14
|
|
20230829,103600,197956360,8280,8260,8280,8250,390
|
|
20230829,103500,194735650,8280,8280,8280,8280,13
|
|
20230829,103400,194628010,8280,8280,8280,8280,8
|
|
20230829,103300,194561770,8280,8280,8280,8280,7
|
|
20230829,103200,194503810,8280,8280,8280,8280,14
|
|
20230829,103100,194387890,8280,8280,8280,8280,7
|
|
20230829,103000,194329930,8280,8280,8280,8280,13
|
|
20230829,102900,194222290,8280,8280,8280,8280,7
|
|
20230829,102800,194164330,8290,8290,8290,8290,9
|
|
20230829,102700,194089720,8290,8280,8290,8280,14
|
|
20230829,102600,193973730,8280,8280,8280,8280,447
|
|
20230829,102500,190272570,8280,8270,8280,8270,18
|
|
20230829,102400,190123580,8280,8280,8280,8280,7
|
|
20230829,102300,190065620,8220,8270,8280,8220,1017
|
|
20230829,102200,181684260,8280,8280,8280,8280,28
|
|
20230829,102100,181452420,8280,8280,8280,8280,7
|
|
20230829,102000,181394460,8270,8270,8270,8270,560
|
|
20230829,101900,176763260,8270,8270,8270,8270,6
|
|
20230829,101800,176713640,8260,8270,8270,8260,17
|
|
20230829,101700,176573150,8270,8270,8270,8270,14
|
|
20230829,101600,176457370,8270,8240,8270,8240,8
|
|
20230829,101500,176391240,8270,8270,8270,8270,14
|
|
20230829,101400,176275460,8260,8260,8260,8260,7
|
|
20230829,101300,176217640,8250,8240,8250,8240,488
|
|
20230829,101200,172194440,8250,8250,8250,8240,15
|
|
20230829,101100,172070700,8250,8250,8250,8250,15
|
|
20230829,101000,171946950,8250,8270,8270,8250,20
|
|
20230829,100900,171781810,8270,8270,8270,8270,7
|
|
20230829,100800,171723920,8270,8270,8270,8270,7
|
|
20230829,100700,171666030,8270,8270,8270,8270,13
|
|
20230829,100600,171558520,8240,8270,8270,8240,307
|
|
20230829,100500,169028400,8270,8270,8270,8270,14
|
|
20230829,100400,168912620,8250,8270,8270,8250,136
|
|
20230829,100300,167790400,8250,8270,8270,8250,367
|
|
20230829,100200,164761310,8270,8270,8270,8270,13
|
|
20230829,100100,164653800,8270,8270,8270,8270,12
|
|
20230829,100000,164554560,8270,8250,8270,8250,8
|
|
20230829,095900,164488420,8270,8270,8270,8250,338
|
|
20230829,095800,161698570,8270,8260,8270,8260,110
|
|
20230829,095700,160789900,8260,8270,8270,8260,179
|
|
20230829,095600,159311300,8270,8270,8270,8260,194
|
|
20230829,095500,157708710,8270,8270,8270,8260,141
|
|
20230829,095400,156542730,8280,8280,8280,8280,14
|
|
20230829,095300,156426810,8280,8280,8280,8280,7
|
|
20230829,095200,156368850,8280,8280,8280,8280,29
|
|
20230829,095100,156128730,8280,8280,8280,8280,46
|
|
20230829,095000,155747850,8280,8280,8280,8280,10
|
|
20230829,094900,155665050,8280,8280,8280,8250,345
|
|
20230829,094800,152816640,8270,8270,8290,8270,78
|
|
20230829,094700,152171440,8290,8280,8290,8280,75
|
|
20230829,094600,151550290,8290,8290,8290,8290,7
|
|
20230829,094500,151492260,8290,8290,8290,8290,288
|
|
20230829,094400,149104740,8290,8290,8300,8280,786
|
|
20230829,094300,142589640,8290,8270,8290,8270,3161
|
|
20230829,094200,116405670,8270,8270,8280,8270,189
|
|
20230829,094100,114842490,8270,8270,8270,8270,268
|
|
20230829,094000,112626130,8270,8270,8270,8270,62
|
|
20230829,093900,112113390,8270,8260,8270,8260,581
|
|
20230829,093800,107310540,8270,8280,8280,8270,50
|
|
20230829,093700,106896970,8270,8270,8280,8270,794
|
|
20230829,093600,100330510,8270,8270,8270,8270,209
|
|
20230829,093500,98602080,8260,8270,8270,8260,802
|
|
20230829,093400,91969910,8270,8260,8270,8260,119
|
|
20230829,093300,90986900,8270,8260,8270,8260,186
|
|
20230829,093200,89449480,8270,8260,8270,8250,565
|
|
20230829,093100,84782860,8260,8250,8260,8250,183
|
|
20230829,093000,83271340,8250,8250,8250,8250,118
|
|
20230829,092900,82297840,8250,8260,8260,8250,20
|
|
20230829,092800,82132770,8250,8250,8250,8250,1
|
|
20230829,092700,82124520,8250,8260,8260,8250,17
|
|
20230829,092600,81984110,8260,8250,8260,8250,20
|
|
20230829,092500,81819010,8260,8240,8260,8240,1857
|
|
20230829,092400,66491160,8240,8250,8250,8240,14
|
|
20230829,092300,66375730,8250,8250,8250,8250,242
|
|
20230829,092200,64379230,8250,8250,8250,8250,14
|
|
20230829,092100,64263730,8250,8230,8250,8230,16
|
|
20230829,092000,64131910,8240,8240,8240,8240,7
|
|
20230829,091900,64074230,8250,8250,8250,8210,527
|
|
20230829,091800,59746960,8250,8250,8250,8250,15
|
|
20230829,091700,59623210,8250,8250,8250,8250,7
|
|
20230829,091600,59565460,8250,8250,8250,8200,128
|
|
20230829,091500,58514620,8250,8250,8250,8250,7
|
|
20230829,091400,58456870,8250,8250,8250,8250,24
|
|
20230829,091300,58258870,8200,8230,8260,8200,275
|
|
20230829,091200,55997280,8260,8250,8270,8250,422
|
|
20230829,091100,52510690,8270,8230,8270,8230,1734
|
|
20230829,091000,38199520,8220,8220,8220,8220,270
|
|
20230829,090900,35980120,8220,8220,8220,8220,34
|
|
20230829,090800,35700640,8180,8220,8220,8180,12
|
|
20230829,090700,35602200,8220,8220,8220,8220,38
|
|
20230829,090600,35289840,8230,8230,8230,8230,14
|
|
20230829,090500,35174620,8230,8230,8230,8230,6
|
|
20230829,090400,35125240,8230,8230,8230,8230,15
|
|
20230829,090300,35001790,8230,8230,8230,8230,7
|
|
20230829,090200,34944180,8220,8220,8260,8160,877
|
|
20230829,090100,27730050,8220,8190,8230,8190,1613
|
|
20230829,090000,14498990,8200,8130,8210,8130,1781
|