582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183900,769256430,10400,10400,10400,10400,540
|
|
20230829,183800,769256430,10400,10400,10400,10400,0
|
|
20230829,183700,769256430,10400,10400,10400,10400,0
|
|
20230829,183600,769256430,10400,10400,10400,10400,0
|
|
20230829,183500,769256430,10400,10400,10400,10400,0
|
|
20230829,183400,769256430,10400,10400,10400,10400,0
|
|
20230829,183300,769256430,10400,10400,10400,10400,0
|
|
20230829,183200,769256430,10400,10400,10400,10400,0
|
|
20230829,183100,769256430,10400,10400,10400,10400,0
|
|
20230829,183000,769256430,10400,10400,10400,10400,0
|
|
20230829,182900,769256430,10400,10400,10400,10400,0
|
|
20230829,182800,769256430,10400,10400,10400,10400,0
|
|
20230829,182700,769256430,10400,10400,10400,10400,0
|
|
20230829,182600,769256430,10400,10400,10400,10400,0
|
|
20230829,182500,769256430,10400,10400,10400,10400,0
|
|
20230829,182400,769256430,10400,10400,10400,10400,0
|
|
20230829,182300,769256430,10400,10400,10400,10400,0
|
|
20230829,182200,769256430,10400,10400,10400,10400,0
|
|
20230829,182100,769256430,10400,10400,10400,10400,0
|
|
20230829,182000,769256430,10400,10400,10400,10400,0
|
|
20230829,181900,769256430,10400,10400,10400,10400,0
|
|
20230829,181800,769256430,10400,10400,10400,10400,0
|
|
20230829,181700,769256430,10400,10400,10400,10400,0
|
|
20230829,181600,769256430,10400,10400,10400,10400,0
|
|
20230829,181500,769256430,10400,10400,10400,10400,0
|
|
20230829,181400,769256430,10400,10400,10400,10400,0
|
|
20230829,181300,769256430,10400,10400,10400,10400,0
|
|
20230829,181200,769256430,10400,10400,10400,10400,0
|
|
20230829,181100,769256430,10400,10400,10400,10400,0
|
|
20230829,181000,769256430,10400,10400,10400,10400,0
|
|
20230829,180900,769256430,10400,10400,10400,10400,540
|
|
20230829,180800,769256430,10400,10400,10400,10400,0
|
|
20230829,180700,769256430,10400,10400,10400,10400,0
|
|
20230829,180600,769256430,10400,10400,10400,10400,0
|
|
20230829,180500,769256430,10400,10400,10400,10400,0
|
|
20230829,180400,769256430,10400,10400,10400,10400,0
|
|
20230829,180300,769256430,10400,10400,10400,10400,0
|
|
20230829,180200,769256430,10400,10400,10400,10400,0
|
|
20230829,180100,769256430,10400,10400,10400,10400,0
|
|
20230829,180000,769256430,10400,10400,10400,10400,0
|
|
20230829,175900,769256430,10400,10400,10400,10400,0
|
|
20230829,175800,769256430,10400,10400,10400,10400,0
|
|
20230829,175700,769256430,10400,10400,10400,10400,0
|
|
20230829,175600,769256430,10400,10400,10400,10400,0
|
|
20230829,175500,769256430,10400,10400,10400,10400,0
|
|
20230829,175400,769256430,10400,10400,10400,10400,0
|
|
20230829,175300,769256430,10400,10400,10400,10400,0
|
|
20230829,175200,769256430,10400,10400,10400,10400,0
|
|
20230829,175100,769256430,10400,10400,10400,10400,0
|
|
20230829,175000,769256430,10400,10400,10400,10400,0
|
|
20230829,174900,769256430,10400,10400,10400,10400,0
|
|
20230829,174800,769256430,10400,10400,10400,10400,0
|
|
20230829,174700,769256430,10400,10400,10400,10400,0
|
|
20230829,174600,769256430,10400,10400,10400,10400,0
|
|
20230829,174500,769256430,10400,10400,10400,10400,0
|
|
20230829,174400,769256430,10400,10400,10400,10400,0
|
|
20230829,174300,769256430,10400,10400,10400,10400,0
|
|
20230829,174200,769256430,10400,10400,10400,10400,0
|
|
20230829,174100,769256430,10400,10400,10400,10400,0
|
|
20230829,174000,769256430,10400,10400,10400,10400,0
|
|
20230829,173900,769256430,10400,10400,10400,10400,540
|
|
20230829,173800,769256430,10400,10400,10400,10400,0
|
|
20230829,173700,769256430,10400,10400,10400,10400,0
|
|
20230829,173600,769256430,10400,10400,10400,10400,0
|
|
20230829,173500,769256430,10400,10400,10400,10400,0
|
|
20230829,173400,769256430,10400,10400,10400,10400,0
|
|
20230829,173300,769256430,10400,10400,10400,10400,0
|
|
20230829,173200,769256430,10400,10400,10400,10400,0
|
|
20230829,173100,769256430,10400,10400,10400,10400,0
|
|
20230829,173000,769256430,10400,10400,10400,10400,0
|
|
20230829,172900,769256430,10400,10400,10400,10400,0
|
|
20230829,172800,769256430,10400,10400,10400,10400,0
|
|
20230829,172700,769256430,10400,10400,10400,10400,0
|
|
20230829,172600,769256430,10400,10400,10400,10400,0
|
|
20230829,172500,769256430,10400,10400,10400,10400,0
|
|
20230829,172400,769256430,10400,10400,10400,10400,0
|
|
20230829,172300,769256430,10400,10400,10400,10400,0
|
|
20230829,172200,769256430,10400,10400,10400,10400,0
|
|
20230829,172100,769256430,10400,10400,10400,10400,0
|
|
20230829,172000,769256430,10400,10400,10400,10400,0
|
|
20230829,171900,769256430,10400,10400,10400,10400,0
|
|
20230829,171800,769256430,10400,10400,10400,10400,0
|
|
20230829,171700,769256430,10400,10400,10400,10400,0
|
|
20230829,171600,769256430,10400,10400,10400,10400,0
|
|
20230829,171500,769256430,10400,10400,10400,10400,0
|
|
20230829,171400,769256430,10400,10400,10400,10400,0
|
|
20230829,171300,769256430,10400,10400,10400,10400,0
|
|
20230829,171200,769256430,10400,10400,10400,10400,0
|
|
20230829,171100,769256430,10400,10400,10400,10400,0
|
|
20230829,171000,769256430,10400,10400,10400,10400,0
|
|
20230829,170900,769256430,10400,10400,10400,10400,540
|
|
20230829,170800,769256430,10400,10400,10400,10400,0
|
|
20230829,170700,769256430,10400,10400,10400,10400,0
|
|
20230829,170600,769256430,10400,10400,10400,10400,0
|
|
20230829,170500,769256430,10400,10400,10400,10400,0
|
|
20230829,170400,769256430,10400,10400,10400,10400,0
|
|
20230829,170300,769256430,10400,10400,10400,10400,0
|
|
20230829,170200,769256430,10400,10400,10400,10400,0
|
|
20230829,170100,769256430,10400,10400,10400,10400,0
|
|
20230829,170000,769256430,10400,10400,10400,10400,0
|
|
20230829,165900,769256430,10400,10400,10400,10400,0
|
|
20230829,165800,769256430,10400,10400,10400,10400,0
|
|
20230829,165700,769256430,10400,10400,10400,10400,0
|
|
20230829,165600,769256430,10400,10400,10400,10400,0
|
|
20230829,165500,769256430,10400,10400,10400,10400,0
|
|
20230829,165400,769256430,10400,10400,10400,10400,0
|
|
20230829,165300,769256430,10400,10400,10400,10400,0
|
|
20230829,165200,769256430,10400,10400,10400,10400,0
|
|
20230829,165100,769256430,10400,10400,10400,10400,0
|
|
20230829,165000,769256430,10400,10400,10400,10400,0
|
|
20230829,164900,769256430,10400,10400,10400,10400,0
|
|
20230829,164800,769256430,10400,10400,10400,10400,0
|
|
20230829,164700,769256430,10400,10400,10400,10400,0
|
|
20230829,164600,769256430,10400,10400,10400,10400,0
|
|
20230829,164500,769256430,10400,10400,10400,10400,0
|
|
20230829,164400,769256430,10400,10400,10400,10400,0
|
|
20230829,164300,769256430,10400,10400,10400,10400,0
|
|
20230829,164200,769256430,10400,10400,10400,10400,0
|
|
20230829,164100,769256430,10400,10400,10400,10400,0
|
|
20230829,164000,769256430,10400,10400,10400,10400,0
|
|
20230829,163900,769256430,10400,10400,10400,10400,540
|
|
20230829,163800,769256430,10400,10400,10400,10400,0
|
|
20230829,163700,769256430,10400,10400,10400,10400,0
|
|
20230829,163600,769256430,10400,10400,10400,10400,0
|
|
20230829,163500,769256430,10400,10400,10400,10400,0
|
|
20230829,163400,769256430,10400,10400,10400,10400,0
|
|
20230829,163300,769256430,10400,10400,10400,10400,0
|
|
20230829,163200,769256430,10400,10400,10400,10400,0
|
|
20230829,163100,769256430,10400,10400,10400,10400,0
|
|
20230829,163000,769256430,10400,10400,10400,10400,0
|
|
20230829,162900,769256430,10400,10400,10400,10400,0
|
|
20230829,162800,769256430,10400,10400,10400,10400,0
|
|
20230829,162700,769256430,10400,10400,10400,10400,0
|
|
20230829,162600,769256430,10400,10400,10400,10400,0
|
|
20230829,162500,769256430,10400,10400,10400,10400,0
|
|
20230829,162400,769256430,10400,10400,10400,10400,0
|
|
20230829,162300,769256430,10400,10400,10400,10400,0
|
|
20230829,162200,769256430,10400,10400,10400,10400,0
|
|
20230829,162100,769256430,10400,10400,10400,10400,0
|
|
20230829,162000,769256430,10400,10400,10400,10400,0
|
|
20230829,161900,769256430,10400,10400,10400,10400,0
|
|
20230829,161800,769256430,10400,10400,10400,10400,0
|
|
20230829,161700,769256430,10400,10400,10400,10400,0
|
|
20230829,161600,769256430,10400,10400,10400,10400,0
|
|
20230829,161500,769256430,10400,10400,10400,10400,0
|
|
20230829,161400,769256430,10400,10400,10400,10400,0
|
|
20230829,161300,769256430,10400,10400,10400,10400,0
|
|
20230829,161200,769256430,10400,10400,10400,10400,0
|
|
20230829,161100,769256430,10400,10400,10400,10400,0
|
|
20230829,161000,769256430,10400,10400,10400,10400,0
|
|
20230829,160900,769256430,10400,10400,10400,10400,540
|
|
20230829,160800,769256430,10400,10400,10400,10400,0
|
|
20230829,160700,769256430,10400,10400,10400,10400,0
|
|
20230829,160600,769256430,10400,10400,10400,10400,0
|
|
20230829,160500,769256430,10400,10400,10400,10400,0
|
|
20230829,160400,769256430,10400,10400,10400,10400,0
|
|
20230829,160300,769256430,10400,10400,10400,10400,0
|
|
20230829,160200,769256430,10400,10400,10400,10400,0
|
|
20230829,160100,769256430,10400,10400,10400,10400,0
|
|
20230829,160000,769256430,10400,10400,10400,10400,0
|
|
20230829,155900,769256430,10400,10400,10400,10400,0
|
|
20230829,155800,769256430,10400,10400,10400,10400,0
|
|
20230829,155700,769256430,10400,10400,10400,10400,0
|
|
20230829,155600,769256430,10400,10400,10400,10400,0
|
|
20230829,155500,769256430,10400,10400,10400,10400,0
|
|
20230829,155400,769256430,10400,10400,10400,10400,0
|
|
20230829,155300,769256430,10400,10400,10400,10400,0
|
|
20230829,155200,769256430,10400,10400,10400,10400,0
|
|
20230829,155100,769256430,10400,10400,10400,10400,0
|
|
20230829,155000,769256430,10400,10400,10400,10400,0
|
|
20230829,154900,769256430,10400,10400,10400,10400,0
|
|
20230829,154800,769256430,10400,10400,10400,10400,0
|
|
20230829,154700,769256430,10400,10400,10400,10400,0
|
|
20230829,154600,769256430,10400,10400,10400,10400,0
|
|
20230829,154500,769256430,10400,10400,10400,10400,0
|
|
20230829,154400,769256430,10400,10400,10400,10400,0
|
|
20230829,154300,769256430,10400,10400,10400,10400,0
|
|
20230829,154200,769256430,10400,10400,10400,10400,0
|
|
20230829,154100,769256430,10400,10400,10400,10400,0
|
|
20230829,154000,769256430,10400,10400,10400,10400,0
|
|
20230829,153900,769256430,10400,10400,10400,10400,540
|
|
20230829,153800,769256430,10400,10400,10400,10400,0
|
|
20230829,153700,769256430,10400,10400,10400,10400,0
|
|
20230829,153600,769256430,10400,10400,10400,10400,0
|
|
20230829,153500,769256430,10400,10400,10400,10400,0
|
|
20230829,153400,769256430,10400,10400,10400,10400,0
|
|
20230829,153300,769256430,10400,10400,10400,10400,0
|
|
20230829,153200,769256430,10400,10400,10400,10400,0
|
|
20230829,153100,769256430,10400,10400,10400,10400,0
|
|
20230829,153000,769256430,10400,10400,10400,10400,540
|
|
20230829,152900,763640430,10400,10400,10400,10400,0
|
|
20230829,152800,763640430,10400,10400,10400,10400,0
|
|
20230829,152700,763640430,10400,10400,10400,10400,0
|
|
20230829,152600,763640430,10400,10400,10400,10400,0
|
|
20230829,152500,763640430,10400,10400,10400,10400,0
|
|
20230829,152400,763640430,10400,10400,10400,10400,0
|
|
20230829,152300,763640430,10400,10400,10400,10400,0
|
|
20230829,152200,763640430,10400,10400,10400,10400,0
|
|
20230829,152100,763640430,10400,10400,10400,10400,0
|
|
20230829,152000,763640430,10400,10400,10400,10400,0
|
|
20230829,151900,763640430,10400,10400,10410,10400,301
|
|
20230829,151800,760509300,10400,10400,10400,10400,582
|
|
20230829,151700,754456500,10380,10360,10410,10360,1084
|
|
20230829,151600,743183770,10380,10360,10380,10360,299
|
|
20230829,151500,740080590,10380,10370,10380,10360,575
|
|
20230829,151400,734114160,10370,10370,10370,10350,67
|
|
20230829,151300,733420190,10360,10350,10370,10350,350
|
|
20230829,151200,729795290,10350,10360,10360,10350,202
|
|
20230829,151100,727702580,10360,10360,10360,10350,1650
|
|
20230829,151000,710614560,10360,10360,10360,10360,13
|
|
20230829,150900,710479880,10360,10360,10360,10360,107
|
|
20230829,150800,709371360,10360,10360,10360,10360,0
|
|
20230829,150700,709371360,10360,10360,10360,10360,41
|
|
20230829,150600,708946600,10360,10360,10360,10360,21
|
|
20230829,150500,708729040,10360,10360,10360,10360,2
|
|
20230829,150400,708708320,10370,10370,10370,10370,13
|
|
20230829,150300,708573510,10370,10370,10370,10370,14
|
|
20230829,150200,708428330,10370,10370,10370,10370,2
|
|
20230829,150100,708407590,10370,10370,10370,10370,0
|
|
20230829,150000,708407590,10370,10370,10370,10370,18
|
|
20230829,145900,708220930,10370,10380,10380,10370,23
|
|
20230829,145800,707982410,10370,10370,10370,10370,0
|
|
20230829,145700,707982410,10370,10370,10370,10370,1108
|
|
20230829,145600,696492450,10370,10370,10370,10370,1
|
|
20230829,145500,696482080,10370,10380,10380,10370,137
|
|
20230829,145400,695060150,10380,10390,10390,10380,15
|
|
20230829,145300,694904310,10390,10390,10390,10390,0
|
|
20230829,145200,694904310,10390,10390,10390,10390,18
|
|
20230829,145100,694717290,10390,10390,10390,10390,99
|
|
20230829,145000,693688680,10390,10410,10410,10390,363
|
|
20230829,144900,689914300,10410,10420,10420,10410,432
|
|
20230829,144800,685412880,10430,10420,10430,10420,985
|
|
20230829,144700,675140030,10420,10420,10420,10410,627
|
|
20230829,144600,668606890,10430,10430,10430,10430,159
|
|
20230829,144500,666948520,10430,10430,10430,10430,202
|
|
20230829,144400,664841660,10430,10430,10430,10410,1408
|
|
20230829,144300,650163410,10420,10400,10430,10400,5305
|
|
20230829,144200,594877490,10390,10380,10400,10380,1809
|
|
20230829,144100,576085200,10380,10380,10380,10380,128
|
|
20230829,144000,574756560,10360,10360,10360,10360,35
|
|
20230829,143900,574393960,10360,10360,10360,10360,3
|
|
20230829,143800,574362880,10360,10360,10360,10360,19
|
|
20230829,143700,574166040,10360,10360,10360,10360,31
|
|
20230829,143600,573844880,10360,10370,10370,10360,11
|
|
20230829,143500,573730840,10370,10370,10370,10370,1
|
|
20230829,143400,573720470,10380,10380,10380,10380,1000
|
|
20230829,143300,563340470,10370,10370,10370,10370,31
|
|
20230829,143200,563019000,10370,10380,10380,10370,22
|
|
20230829,143100,562790660,10370,10370,10370,10370,303
|
|
20230829,143000,559648550,10370,10370,10370,10370,10
|
|
20230829,142900,559544850,10370,10370,10370,10370,42
|
|
20230829,142800,559109310,10370,10370,10370,10370,0
|
|
20230829,142700,559109310,10370,10370,10370,10370,0
|
|
20230829,142600,559109310,10370,10370,10370,10370,33
|
|
20230829,142500,558767100,10370,10370,10370,10370,4
|
|
20230829,142400,558725620,10370,10370,10370,10370,0
|
|
20230829,142300,558725620,10370,10370,10370,10370,17
|
|
20230829,142200,558549330,10370,10370,10370,10370,15
|
|
20230829,142100,558393780,10370,10370,10370,10370,3
|
|
20230829,142000,558362670,10380,10370,10380,10370,30
|
|
20230829,141900,558051470,10390,10390,10390,10380,33
|
|
20230829,141800,557708630,10380,10380,10390,10380,27
|
|
20230829,141700,557428270,10380,10380,10380,10380,10
|
|
20230829,141600,557324470,10380,10380,10380,10380,5
|
|
20230829,141500,557272570,10370,10350,10380,10350,2436
|
|
20230829,141400,531995660,10350,10350,10350,10340,524
|
|
20230829,141300,526572450,10350,10350,10350,10350,18
|
|
20230829,141200,526386150,10350,10350,10350,10350,202
|
|
20230829,141100,524295450,10350,10350,10350,10350,11
|
|
20230829,141000,524181600,10350,10350,10350,10350,13
|
|
20230829,140900,524047050,10350,10350,10350,10350,20
|
|
20230829,140800,523840050,10350,10350,10350,10350,0
|
|
20230829,140700,523840050,10350,10350,10350,10350,19
|
|
20230829,140600,523643400,10370,10360,10370,10350,68
|
|
20230829,140500,522938890,10350,10350,10350,10350,32
|
|
20230829,140400,522607690,10350,10350,10350,10350,0
|
|
20230829,140300,522607690,10350,10350,10350,10350,30
|
|
20230829,140200,522297190,10350,10350,10350,10350,1
|
|
20230829,140100,522286840,10360,10360,10360,10360,0
|
|
20230829,140000,522286840,10360,10350,10360,10350,33
|
|
20230829,135900,521945090,10350,10360,10360,10350,8
|
|
20230829,135800,521862230,10370,10370,10370,10370,200
|
|
20230829,135700,519788230,10360,10360,10360,10360,0
|
|
20230829,135600,519788230,10360,10360,10360,10360,46
|
|
20230829,135500,519311670,10360,10360,10360,10360,63
|
|
20230829,135400,518658990,10380,10380,10380,10380,0
|
|
20230829,135300,518658990,10380,10370,10380,10360,4
|
|
20230829,135200,518617520,10350,10350,10350,10350,246
|
|
20230829,135100,516071420,10360,10370,10370,10360,1000
|
|
20230829,135000,505709060,10380,10380,10380,10380,76
|
|
20230829,134900,504920180,10380,10390,10390,10380,175
|
|
20230829,134800,503102070,10390,10360,10390,10360,1982
|
|
20230829,134700,482518650,10380,10360,10380,10360,2
|
|
20230829,134600,482497910,10360,10370,10370,10360,19
|
|
20230829,134500,482300900,10360,10360,10370,10360,39
|
|
20230829,134400,481896830,10370,10360,10370,10360,4
|
|
20230829,134300,481855380,10370,10370,10370,10360,36
|
|
20230829,134200,481482070,10360,10360,10360,10360,17
|
|
20230829,134100,481305950,10360,10360,10360,10360,17
|
|
20230829,134000,481129830,10360,10360,10360,10350,384
|
|
20230829,133900,477151650,10360,10360,10370,10360,193
|
|
20230829,133800,475152090,10360,10360,10360,10360,391
|
|
20230829,133700,471101330,10350,10340,10350,10340,15
|
|
20230829,133600,470946100,10340,10340,10340,10340,1
|
|
20230829,133500,470935760,10340,10340,10340,10340,18
|
|
20230829,133400,470749640,10340,10340,10340,10340,14
|
|
20230829,133300,470604880,10340,10340,10340,10340,5
|
|
20230829,133200,470553180,10340,10340,10340,10340,119
|
|
20230829,133100,469322720,10350,10350,10350,10350,100
|
|
20230829,133000,468287720,10350,10350,10350,10350,18
|
|
20230829,132900,468101420,10350,10350,10350,10350,4
|
|
20230829,132800,468060020,10350,10350,10350,10350,16
|
|
20230829,132700,467894420,10350,10350,10350,10350,100
|
|
20230829,132600,466859420,10340,10340,10340,10340,11
|
|
20230829,132500,466745680,10340,10340,10340,10340,21
|
|
20230829,132400,466528540,10340,10340,10340,10340,0
|
|
20230829,132300,466528540,10340,10340,10340,10340,2
|
|
20230829,132200,466507860,10340,10350,10350,10340,27
|
|
20230829,132100,466228630,10350,10350,10350,10350,145
|
|
20230829,132000,464727880,10350,10340,10350,10340,1332
|
|
20230829,131900,450942000,10340,10350,10350,10340,409
|
|
20230829,131800,446710220,10360,10350,10360,10350,123
|
|
20230829,131700,445436170,10350,10350,10350,10350,2
|
|
20230829,131600,445415470,10360,10360,10360,10360,279
|
|
20230829,131500,442525030,10360,10370,10370,10360,31
|
|
20230829,131400,442203860,10360,10360,10360,10360,3
|
|
20230829,131300,442172780,10360,10360,10360,10360,1
|
|
20230829,131200,442162420,10360,10360,10360,10360,1
|
|
20230829,131100,442152060,10360,10360,10360,10360,784
|
|
20230829,131000,434029820,10370,10370,10370,10370,100
|
|
20230829,130900,432992820,10360,10370,10370,10360,102
|
|
20230829,130800,431935100,10360,10370,10370,10360,23
|
|
20230829,130700,431696750,10370,10370,10370,10370,4
|
|
20230829,130600,431655270,10370,10370,10370,10370,91
|
|
20230829,130500,430711600,10370,10370,10370,10370,160
|
|
20230829,130400,429052400,10370,10370,10370,10370,13
|
|
20230829,130300,428917590,10370,10370,10370,10370,5
|
|
20230829,130200,428865740,10370,10370,10370,10370,22
|
|
20230829,130100,428637600,10360,10360,10360,10360,22
|
|
20230829,130000,428409680,10360,10360,10360,10360,15
|
|
20230829,125900,428254280,10360,10360,10360,10360,3
|
|
20230829,125800,428223200,10360,10370,10370,10360,22
|
|
20230829,125700,427995270,10360,10360,10360,10360,2
|
|
20230829,125600,427974550,10360,10360,10360,10360,236
|
|
20230829,125500,425529590,10360,10360,10360,10360,3
|
|
20230829,125400,425498510,10360,10360,10360,10360,18
|
|
20230829,125300,425312030,10360,10360,10360,10360,65
|
|
20230829,125200,424638630,10360,10360,10360,10360,3
|
|
20230829,125100,424607550,10360,10360,10360,10360,18
|
|
20230829,125000,424421070,10360,10360,10360,10360,501
|
|
20230829,124900,419230710,10360,10360,10360,10360,12
|
|
20230829,124800,419106390,10360,10360,10360,10360,176
|
|
20230829,124700,417283030,10370,10360,10370,10360,102
|
|
20230829,124600,416225310,10360,10360,10360,10360,0
|
|
20230829,124500,416225310,10360,10360,10360,10360,15
|
|
20230829,124400,416069910,10360,10360,10360,10360,23
|
|
20230829,124300,415831630,10360,10360,10360,10360,1
|
|
20230829,124200,415821270,10360,10360,10370,10360,17
|
|
20230829,124100,415645140,10360,10360,10360,10360,16
|
|
20230829,124000,415479380,10360,10360,10360,10360,2
|
|
20230829,123900,415458660,10360,10360,10360,10360,0
|
|
20230829,123800,415458660,10360,10370,10370,10360,116
|
|
20230829,123700,414255900,10360,10360,10360,10360,23
|
|
20230829,123600,414017620,10370,10370,10370,10370,100
|
|
20230829,123500,412980620,10360,10360,10360,10360,4
|
|
20230829,123400,412939180,10360,10360,10360,10360,29
|
|
20230829,123300,412638740,10370,10360,10370,10360,283
|
|
20230829,123200,409704040,10370,10360,10370,10360,3
|
|
20230829,123100,409672940,10370,10360,10370,10360,36
|
|
20230829,123000,409299970,10360,10380,10380,10360,2
|
|
20230829,122900,409279230,10360,10360,10380,10360,105
|
|
20230829,122800,408190640,10360,10370,10370,10360,4
|
|
20230829,122700,408149180,10360,10360,10360,10360,1514
|
|
20230829,122600,392464140,10370,10370,10370,10360,10
|
|
20230829,122500,392360470,10360,10370,10370,10360,3
|
|
20230829,122400,392329370,10360,10360,10360,10360,19
|
|
20230829,122300,392132530,10360,10360,10360,10360,54
|
|
20230829,122200,391573090,10360,10360,10360,10360,4
|
|
20230829,122100,391531650,10360,10360,10360,10360,0
|
|
20230829,122000,391531650,10360,10370,10370,10360,3
|
|
20230829,121900,391500560,10370,10360,10370,10360,23
|
|
20230829,121800,391262190,10370,10360,10370,10360,298
|
|
20230829,121700,388171960,10360,10370,10370,10360,228
|
|
20230829,121600,385807790,10370,10370,10370,10370,16
|
|
20230829,121500,385641870,10370,10370,10370,10370,60
|
|
20230829,121400,385019670,10370,10370,10370,10370,22
|
|
20230829,121300,384791530,10370,10370,10370,10370,17
|
|
20230829,121200,384615240,10380,10370,10380,10370,32
|
|
20230829,121100,384283200,10370,10370,10370,10370,3
|
|
20230829,121000,384252090,10370,10370,10370,10370,21
|
|
20230829,120900,384034320,10370,10370,10370,10370,1
|
|
20230829,120800,384023950,10370,10370,10370,10370,17
|
|
20230829,120700,383847660,10370,10370,10370,10370,18
|
|
20230829,120600,383661000,10370,10370,10370,10370,10
|
|
20230829,120500,383557300,10370,10370,10370,10370,31
|
|
20230829,120400,383235830,10370,10370,10370,10370,2
|
|
20230829,120300,383215090,10370,10370,10370,10370,181
|
|
20230829,120200,381338120,10360,10360,10360,10360,2
|
|
20230829,120100,381317400,10360,10370,10380,10360,119
|
|
20230829,120000,380083540,10370,10360,10370,10360,119
|
|
20230829,115900,378849700,10360,10360,10360,10360,0
|
|
20230829,115800,378849700,10360,10360,10360,10360,302
|
|
20230829,115700,375720980,10360,10370,10370,10360,13
|
|
20230829,115600,375586290,10360,10360,10370,10360,22
|
|
20230829,115500,375358360,10360,10360,10360,10360,2
|
|
20230829,115400,375337640,10370,10360,10370,10360,201
|
|
20230829,115300,373253280,10360,10360,10360,10360,30
|
|
20230829,115200,372942480,10360,10370,10370,10360,205
|
|
20230829,115100,370816680,10360,10360,10360,10360,2
|
|
20230829,115000,370795960,10360,10360,10360,10360,32
|
|
20230829,114900,370464440,10360,10360,10360,10360,0
|
|
20230829,114800,370464440,10360,10360,10360,10360,5
|
|
20230829,114700,370412640,10360,10360,10360,10360,1
|
|
20230829,114600,370402280,10360,10360,10360,10360,57
|
|
20230829,114500,369811760,10360,10360,10360,10360,3
|
|
20230829,114400,369780680,10360,10360,10360,10360,502
|
|
20230829,114300,364579960,10360,10360,10360,10360,20
|
|
20230829,114200,364372760,10360,10370,10370,10360,17
|
|
20230829,114100,364196620,10360,10360,10360,10360,28
|
|
20230829,114000,363906540,10360,10360,10360,10360,0
|
|
20230829,113900,363906540,10360,10360,10360,10360,271
|
|
20230829,113800,361098980,10360,10360,10360,10360,1
|
|
20230829,113700,361088620,10360,10360,10360,10360,504
|
|
20230829,113600,355867180,10360,10360,10360,10360,18
|
|
20230829,113500,355680700,10360,10360,10360,10360,12
|
|
20230829,113400,355556380,10360,10360,10360,10360,1
|
|
20230829,113300,355546020,10360,10360,10360,10360,19
|
|
20230829,113200,355349180,10360,10360,10360,10360,292
|
|
20230829,113100,352324060,10360,10360,10360,10360,115
|
|
20230829,113000,351132660,10360,10350,10360,10350,47
|
|
20230829,112900,350645770,10350,10350,10360,10350,69
|
|
20230829,112800,349931570,10350,10360,10360,10350,333
|
|
20230829,112700,346481710,10360,10360,10360,10360,215
|
|
20230829,112600,344254310,10360,10360,10360,10360,617
|
|
20230829,112500,337862190,10360,10360,10360,10360,158
|
|
20230829,112400,336225310,10370,10360,10370,10360,147
|
|
20230829,112300,334702070,10360,10360,10360,10360,23
|
|
20230829,112200,334463790,10360,10370,10370,10360,67
|
|
20230829,112100,333769220,10370,10370,10370,10370,22
|
|
20230829,112000,333541080,10370,10370,10370,10370,13
|
|
20230829,111900,333406270,10370,10370,10370,10370,18
|
|
20230829,111800,333219610,10370,10370,10370,10370,2
|
|
20230829,111700,333198870,10370,10370,10370,10370,0
|
|
20230829,111600,333198870,10370,10370,10380,10370,936
|
|
20230829,111500,323491120,10370,10360,10370,10360,249
|
|
20230829,111400,320909980,10360,10360,10360,10360,2
|
|
20230829,111300,320889260,10360,10360,10360,10360,14
|
|
20230829,111200,320744220,10360,10370,10370,10360,105
|
|
20230829,111100,319655520,10370,10370,10370,10370,4
|
|
20230829,111000,319614040,10360,10360,10360,10360,0
|
|
20230829,110900,319614040,10360,10360,10360,10360,37
|
|
20230829,110800,319230720,10360,10360,10360,10360,4
|
|
20230829,110700,319189280,10360,10360,10360,10360,12
|
|
20230829,110600,319064960,10360,10360,10360,10360,186
|
|
20230829,110500,317138000,10360,10370,10370,10360,149
|
|
20230829,110400,315593110,10390,10370,10390,10370,6
|
|
20230829,110300,315530850,10380,10380,10380,10380,0
|
|
20230829,110200,315530850,10380,10380,10380,10380,1100
|
|
20230829,110100,304112850,10380,10380,10380,10380,16
|
|
20230829,110000,303946770,10380,10380,10380,10380,2
|
|
20230829,105900,303926010,10380,10380,10380,10380,212
|
|
20230829,105800,301725450,10380,10380,10380,10380,17
|
|
20230829,105700,301548990,10380,10380,10380,10380,0
|
|
20230829,105600,301548990,10380,10380,10380,10380,3
|
|
20230829,105500,301517850,10380,10380,10380,10380,19
|
|
20230829,105400,301320630,10380,10380,10380,10380,76
|
|
20230829,105300,300531750,10370,10370,10370,10370,0
|
|
20230829,105200,300531750,10370,10380,10390,10370,1423
|
|
20230829,105100,285764180,10380,10380,10380,10380,101
|
|
20230829,105000,284715800,10390,10380,10390,10380,16
|
|
20230829,104900,284549690,10390,10390,10390,10380,8
|
|
20230829,104800,284466630,10390,10380,10390,10380,21
|
|
20230829,104700,284248630,10390,10390,10390,10390,7
|
|
20230829,104600,284175900,10400,10380,10400,10380,61
|
|
20230829,104500,283542400,10380,10390,10390,10380,28
|
|
20230829,104400,283251730,10390,10390,10390,10390,261
|
|
20230829,104300,280539940,10390,10390,10400,10380,24
|
|
20230829,104200,280290700,10380,10390,10390,10380,257
|
|
20230829,104100,277622840,10380,10390,10390,10380,104
|
|
20230829,104000,276542320,10400,10390,10400,10390,27
|
|
20230829,103900,276261780,10380,10390,10390,10380,116
|
|
20230829,103800,275056690,10400,10390,10400,10380,27
|
|
20230829,103700,274776310,10390,10390,10390,10390,3
|
|
20230829,103600,274745140,10400,10380,10400,10380,47
|
|
20230829,103500,274257090,10390,10380,10400,10380,323
|
|
20230829,103400,270901310,10390,10380,10390,10380,409
|
|
20230829,103300,266654020,10390,10390,10390,10390,0
|
|
20230829,103200,266654020,10390,10390,10400,10390,124
|
|
20230829,103100,265365630,10390,10410,10410,10390,511
|
|
20230829,103000,260054370,10420,10400,10420,10400,4
|
|
20230829,102900,260012750,10400,10400,10420,10400,674
|
|
20230829,102800,252999020,10400,10410,10410,10400,83
|
|
20230829,102700,252135320,10410,10410,10410,10410,1
|
|
20230829,102600,252124910,10390,10390,10390,10390,3
|
|
20230829,102500,252093740,10410,10390,10410,10390,16
|
|
20230829,102400,251927400,10390,10390,10390,10390,31
|
|
20230829,102300,251605310,10410,10360,10410,10360,2678
|
|
20230829,102200,223771950,10370,10360,10370,10360,106
|
|
20230829,102100,222673690,10360,10370,10370,10360,169
|
|
20230829,102000,220921620,10380,10380,10380,10380,10
|
|
20230829,101900,220817820,10370,10370,10390,10370,59
|
|
20230829,101800,220205970,10380,10370,10380,10370,220
|
|
20230829,101700,217922570,10370,10380,10380,10370,23
|
|
20230829,101600,217683970,10380,10380,10380,10370,586
|
|
20230829,101500,211601870,10380,10380,10380,10380,5
|
|
20230829,101400,211549970,10390,10390,10390,10390,2
|
|
20230829,101300,211529190,10390,10380,10390,10380,164
|
|
20230829,101200,209825540,10370,10370,10370,10370,0
|
|
20230829,101100,209825540,10370,10380,10380,10370,12
|
|
20230829,101000,209701040,10380,10370,10380,10370,24
|
|
20230829,100900,209452060,10370,10370,10370,10370,0
|
|
20230829,100800,209452060,10370,10370,10370,10370,5
|
|
20230829,100700,209400210,10370,10370,10370,10370,0
|
|
20230829,100600,209400210,10370,10370,10370,10370,13
|
|
20230829,100500,209265400,10370,10370,10370,10370,3
|
|
20230829,100400,209234290,10380,10370,10380,10360,57
|
|
20230829,100300,208642720,10360,10360,10360,10360,0
|
|
20230829,100200,208642720,10360,10360,10360,10360,18
|
|
20230829,100100,208456240,10360,10360,10360,10360,1
|
|
20230829,100000,208445880,10330,10330,10330,10330,176
|
|
20230829,095900,206627800,10310,10310,10310,10310,798
|
|
20230829,095800,198400420,10310,10310,10360,10310,27
|
|
20230829,095700,198122000,10360,10310,10360,10310,108
|
|
20230829,095600,197008470,10310,10350,10350,10310,571
|
|
20230829,095500,191108970,10370,10350,10370,10350,65
|
|
20230829,095400,190436200,10350,10350,10350,10350,193
|
|
20230829,095300,188438650,10360,10360,10360,10360,802
|
|
20230829,095200,180129930,10370,10370,10370,10370,158
|
|
20230829,095100,178491470,10370,10390,10390,10370,276
|
|
20230829,095000,175626400,10400,10400,10400,10400,615
|
|
20230829,094900,169230400,10390,10380,10390,10380,53
|
|
20230829,094800,168679760,10380,10400,10400,10380,153
|
|
20230829,094700,167090080,10390,10390,10390,10390,13
|
|
20230829,094600,166955010,10400,10400,10400,10400,51
|
|
20230829,094500,166424610,10400,10400,10400,10400,265
|
|
20230829,094400,163668610,10410,10410,10410,10410,110
|
|
20230829,094300,162523510,10420,10420,10420,10420,2
|
|
20230829,094200,162502670,10410,10410,10410,10410,0
|
|
20230829,094100,162502670,10410,10410,10410,10410,100
|
|
20230829,094000,161461670,10410,10410,10410,10410,464
|
|
20230829,093900,156631430,10420,10430,10430,10420,194
|
|
20230829,093800,154608950,10430,10410,10430,10410,4
|
|
20230829,093700,154567250,10410,10410,10410,10410,10
|
|
20230829,093600,154463150,10410,10410,10410,10410,98
|
|
20230829,093500,153442970,10420,10430,10430,10420,344
|
|
20230829,093400,149855380,10430,10430,10430,10430,50
|
|
20230829,093300,149333880,10420,10420,10420,10420,222
|
|
20230829,093200,147020640,10420,10430,10430,10420,162
|
|
20230829,093100,145332200,10430,10430,10430,10430,250
|
|
20230829,093000,142724700,10410,10410,10410,10410,31
|
|
20230829,092900,142401990,10410,10420,10420,10410,101
|
|
20230829,092800,141350510,10440,10440,10440,10440,0
|
|
20230829,092700,141350510,10440,10440,10440,10440,7
|
|
20230829,092600,141277430,10440,10440,10440,10440,79
|
|
20230829,092500,140452670,10440,10420,10440,10410,2321
|
|
20230829,092400,116289980,10430,10430,10430,10420,574
|
|
20230829,092300,110303210,10440,10460,10460,10440,452
|
|
20230829,092200,105581000,10460,10450,10460,10450,6
|
|
20230829,092100,105518290,10470,10470,10470,10470,17
|
|
20230829,092000,105340300,10460,10460,10460,10460,754
|
|
20230829,091900,97453460,10470,10470,10470,10470,1
|
|
20230829,091800,97442990,10470,10460,10470,10460,583
|
|
20230829,091700,91340980,10470,10460,10470,10460,301
|
|
20230829,091600,88192510,10470,10470,10470,10470,1
|
|
20230829,091500,88182040,10460,10470,10470,10460,110
|
|
20230829,091400,87030440,10470,10470,10470,10470,0
|
|
20230829,091300,87030440,10470,10470,10470,10470,2
|
|
20230829,091200,87009500,10450,10470,10470,10450,205
|
|
20230829,091100,84867080,10460,10470,10470,10450,261
|
|
20230829,091000,82137050,10460,10460,10470,10460,208
|
|
20230829,090900,79961000,10480,10480,10480,10460,225
|
|
20230829,090800,77604400,10480,10440,10490,10440,1026
|
|
20230829,090700,66881950,10430,10420,10430,10420,117
|
|
20230829,090600,65661800,10400,10420,10420,10390,219
|
|
20230829,090500,63383330,10440,10440,10440,10440,0
|
|
20230829,090400,63383330,10440,10480,10490,10440,2842
|
|
20230829,090300,33677440,10480,10490,10490,10480,414
|
|
20230829,090200,29337530,10490,10480,10490,10460,909
|
|
20230829,090100,19812410,10480,10460,10490,10460,1024
|
|
20230829,090000,9082840,10460,10440,10460,10400,871
|