656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,195200,9466439080,12060,12060,12060,12060,0
|
|
20230829,195100,9466439080,12060,12060,12060,12060,0
|
|
20230829,195000,9466439080,12060,12060,12060,12060,0
|
|
20230829,194900,9466439080,12060,12060,12060,12060,0
|
|
20230829,194800,9466439080,12060,12060,12060,12060,0
|
|
20230829,194700,9466439080,12060,12060,12060,12060,0
|
|
20230829,194600,9466439080,12060,12060,12060,12060,0
|
|
20230829,194500,9466439080,12060,12060,12060,12060,0
|
|
20230829,194400,9466439080,12060,12060,12060,12060,0
|
|
20230829,194300,9466439080,12060,12060,12060,12060,0
|
|
20230829,194200,9466439080,12060,12060,12060,12060,0
|
|
20230829,194100,9466439080,12060,12060,12060,12060,0
|
|
20230829,194000,9466439080,12060,12060,12060,12060,0
|
|
20230829,193900,9466439080,12060,12060,12060,12060,0
|
|
20230829,193800,9466439080,12060,12060,12060,12060,0
|
|
20230829,193700,9466439080,12060,12060,12060,12060,0
|
|
20230829,193600,9466439080,12060,12060,12060,12060,0
|
|
20230829,193500,9466439080,12060,12060,12060,12060,0
|
|
20230829,193400,9466439080,12060,12060,12060,12060,0
|
|
20230829,193300,9466439080,12060,12060,12060,12060,0
|
|
20230829,193200,9466439080,12060,12060,12060,12060,0
|
|
20230829,193100,9466439080,12060,12060,12060,12060,0
|
|
20230829,193000,9466439080,12060,12060,12060,12060,0
|
|
20230829,192900,9466439080,12060,12060,12060,12060,0
|
|
20230829,192800,9466439080,12060,12060,12060,12060,0
|
|
20230829,192700,9466439080,12060,12060,12060,12060,0
|
|
20230829,192600,9466439080,12060,12060,12060,12060,0
|
|
20230829,192500,9466439080,12060,12060,12060,12060,0
|
|
20230829,192400,9466439080,12060,12060,12060,12060,0
|
|
20230829,192300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,192200,9466439080,12060,12060,12060,12060,0
|
|
20230829,192100,9466439080,12060,12060,12060,12060,0
|
|
20230829,192000,9466439080,12060,12060,12060,12060,0
|
|
20230829,191900,9466439080,12060,12060,12060,12060,0
|
|
20230829,191800,9466439080,12060,12060,12060,12060,0
|
|
20230829,191700,9466439080,12060,12060,12060,12060,0
|
|
20230829,191600,9466439080,12060,12060,12060,12060,0
|
|
20230829,191500,9466439080,12060,12060,12060,12060,0
|
|
20230829,191400,9466439080,12060,12060,12060,12060,0
|
|
20230829,191300,9466439080,12060,12060,12060,12060,0
|
|
20230829,191200,9466439080,12060,12060,12060,12060,0
|
|
20230829,191100,9466439080,12060,12060,12060,12060,0
|
|
20230829,191000,9466439080,12060,12060,12060,12060,0
|
|
20230829,190900,9466439080,12060,12060,12060,12060,0
|
|
20230829,190800,9466439080,12060,12060,12060,12060,0
|
|
20230829,190700,9466439080,12060,12060,12060,12060,0
|
|
20230829,190600,9466439080,12060,12060,12060,12060,0
|
|
20230829,190500,9466439080,12060,12060,12060,12060,0
|
|
20230829,190400,9466439080,12060,12060,12060,12060,0
|
|
20230829,190300,9466439080,12060,12060,12060,12060,0
|
|
20230829,190200,9466439080,12060,12060,12060,12060,0
|
|
20230829,190100,9466439080,12060,12060,12060,12060,0
|
|
20230829,190000,9466439080,12060,12060,12060,12060,0
|
|
20230829,185900,9466439080,12060,12060,12060,12060,0
|
|
20230829,185800,9466439080,12060,12060,12060,12060,0
|
|
20230829,185700,9466439080,12060,12060,12060,12060,0
|
|
20230829,185600,9466439080,12060,12060,12060,12060,0
|
|
20230829,185500,9466439080,12060,12060,12060,12060,0
|
|
20230829,185400,9466439080,12060,12060,12060,12060,0
|
|
20230829,185300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,185200,9466439080,12060,12060,12060,12060,0
|
|
20230829,185100,9466439080,12060,12060,12060,12060,0
|
|
20230829,185000,9466439080,12060,12060,12060,12060,0
|
|
20230829,184900,9466439080,12060,12060,12060,12060,0
|
|
20230829,184800,9466439080,12060,12060,12060,12060,0
|
|
20230829,184700,9466439080,12060,12060,12060,12060,0
|
|
20230829,184600,9466439080,12060,12060,12060,12060,0
|
|
20230829,184500,9466439080,12060,12060,12060,12060,0
|
|
20230829,184400,9466439080,12060,12060,12060,12060,0
|
|
20230829,184300,9466439080,12060,12060,12060,12060,0
|
|
20230829,184200,9466439080,12060,12060,12060,12060,0
|
|
20230829,184100,9466439080,12060,12060,12060,12060,0
|
|
20230829,184000,9466439080,12060,12060,12060,12060,0
|
|
20230829,183900,9466439080,12060,12060,12060,12060,0
|
|
20230829,183800,9466439080,12060,12060,12060,12060,0
|
|
20230829,183700,9466439080,12060,12060,12060,12060,0
|
|
20230829,183600,9466439080,12060,12060,12060,12060,0
|
|
20230829,183500,9466439080,12060,12060,12060,12060,0
|
|
20230829,183400,9466439080,12060,12060,12060,12060,0
|
|
20230829,183300,9466439080,12060,12060,12060,12060,0
|
|
20230829,183200,9466439080,12060,12060,12060,12060,0
|
|
20230829,183100,9466439080,12060,12060,12060,12060,0
|
|
20230829,183000,9466439080,12060,12060,12060,12060,0
|
|
20230829,182900,9466439080,12060,12060,12060,12060,0
|
|
20230829,182800,9466439080,12060,12060,12060,12060,0
|
|
20230829,182700,9466439080,12060,12060,12060,12060,0
|
|
20230829,182600,9466439080,12060,12060,12060,12060,0
|
|
20230829,182500,9466439080,12060,12060,12060,12060,0
|
|
20230829,182400,9466439080,12060,12060,12060,12060,0
|
|
20230829,182300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,182200,9466439080,12060,12060,12060,12060,0
|
|
20230829,182100,9466439080,12060,12060,12060,12060,0
|
|
20230829,182000,9466439080,12060,12060,12060,12060,0
|
|
20230829,181900,9466439080,12060,12060,12060,12060,0
|
|
20230829,181800,9466439080,12060,12060,12060,12060,0
|
|
20230829,181700,9466439080,12060,12060,12060,12060,0
|
|
20230829,181600,9466439080,12060,12060,12060,12060,0
|
|
20230829,181500,9466439080,12060,12060,12060,12060,0
|
|
20230829,181400,9466439080,12060,12060,12060,12060,0
|
|
20230829,181300,9466439080,12060,12060,12060,12060,0
|
|
20230829,181200,9466439080,12060,12060,12060,12060,0
|
|
20230829,181100,9466439080,12060,12060,12060,12060,0
|
|
20230829,181000,9466439080,12060,12060,12060,12060,0
|
|
20230829,180900,9466439080,12060,12060,12060,12060,0
|
|
20230829,180800,9466439080,12060,12060,12060,12060,0
|
|
20230829,180700,9466439080,12060,12060,12060,12060,0
|
|
20230829,180600,9466439080,12060,12060,12060,12060,0
|
|
20230829,180500,9466439080,12060,12060,12060,12060,0
|
|
20230829,180400,9466439080,12060,12060,12060,12060,0
|
|
20230829,180300,9466439080,12060,12060,12060,12060,0
|
|
20230829,180200,9466439080,12060,12060,12060,12060,0
|
|
20230829,180100,9466439080,12060,12060,12060,12060,0
|
|
20230829,180000,9466439080,12060,12060,12060,12060,0
|
|
20230829,175900,9466439080,12060,12060,12060,12060,0
|
|
20230829,175800,9466439080,12060,12060,12060,12060,0
|
|
20230829,175700,9466439080,12060,12060,12060,12060,0
|
|
20230829,175600,9466439080,12060,12060,12060,12060,0
|
|
20230829,175500,9466439080,12060,12060,12060,12060,0
|
|
20230829,175400,9466439080,12060,12060,12060,12060,0
|
|
20230829,175300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,175200,9466439080,12060,12060,12060,12060,0
|
|
20230829,175100,9466439080,12060,12060,12060,12060,0
|
|
20230829,175000,9466439080,12060,12060,12060,12060,0
|
|
20230829,174900,9466439080,12060,12060,12060,12060,0
|
|
20230829,174800,9466439080,12060,12060,12060,12060,0
|
|
20230829,174700,9466439080,12060,12060,12060,12060,0
|
|
20230829,174600,9466439080,12060,12060,12060,12060,0
|
|
20230829,174500,9466439080,12060,12060,12060,12060,0
|
|
20230829,174400,9466439080,12060,12060,12060,12060,0
|
|
20230829,174300,9466439080,12060,12060,12060,12060,0
|
|
20230829,174200,9466439080,12060,12060,12060,12060,0
|
|
20230829,174100,9466439080,12060,12060,12060,12060,0
|
|
20230829,174000,9466439080,12060,12060,12060,12060,0
|
|
20230829,173900,9466439080,12060,12060,12060,12060,0
|
|
20230829,173800,9466439080,12060,12060,12060,12060,0
|
|
20230829,173700,9466439080,12060,12060,12060,12060,0
|
|
20230829,173600,9466439080,12060,12060,12060,12060,0
|
|
20230829,173500,9466439080,12060,12060,12060,12060,0
|
|
20230829,173400,9466439080,12060,12060,12060,12060,0
|
|
20230829,173300,9466439080,12060,12060,12060,12060,0
|
|
20230829,173200,9466439080,12060,12060,12060,12060,0
|
|
20230829,173100,9466439080,12060,12060,12060,12060,0
|
|
20230829,173000,9466439080,12060,12060,12060,12060,0
|
|
20230829,172900,9466439080,12060,12060,12060,12060,0
|
|
20230829,172800,9466439080,12060,12060,12060,12060,0
|
|
20230829,172700,9466439080,12060,12060,12060,12060,0
|
|
20230829,172600,9466439080,12060,12060,12060,12060,0
|
|
20230829,172500,9466439080,12060,12060,12060,12060,0
|
|
20230829,172400,9466439080,12060,12060,12060,12060,0
|
|
20230829,172300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,172200,9466439080,12060,12060,12060,12060,0
|
|
20230829,172100,9466439080,12060,12060,12060,12060,0
|
|
20230829,172000,9466439080,12060,12060,12060,12060,0
|
|
20230829,171900,9466439080,12060,12060,12060,12060,0
|
|
20230829,171800,9466439080,12060,12060,12060,12060,0
|
|
20230829,171700,9466439080,12060,12060,12060,12060,0
|
|
20230829,171600,9466439080,12060,12060,12060,12060,0
|
|
20230829,171500,9466439080,12060,12060,12060,12060,0
|
|
20230829,171400,9466439080,12060,12060,12060,12060,0
|
|
20230829,171300,9466439080,12060,12060,12060,12060,0
|
|
20230829,171200,9466439080,12060,12060,12060,12060,0
|
|
20230829,171100,9466439080,12060,12060,12060,12060,0
|
|
20230829,171000,9466439080,12060,12060,12060,12060,0
|
|
20230829,170900,9466439080,12060,12060,12060,12060,0
|
|
20230829,170800,9466439080,12060,12060,12060,12060,0
|
|
20230829,170700,9466439080,12060,12060,12060,12060,0
|
|
20230829,170600,9466439080,12060,12060,12060,12060,0
|
|
20230829,170500,9466439080,12060,12060,12060,12060,0
|
|
20230829,170400,9466439080,12060,12060,12060,12060,0
|
|
20230829,170300,9466439080,12060,12060,12060,12060,0
|
|
20230829,170200,9466439080,12060,12060,12060,12060,0
|
|
20230829,170100,9466439080,12060,12060,12060,12060,0
|
|
20230829,170000,9466439080,12060,12060,12060,12060,0
|
|
20230829,165900,9466439080,12060,12060,12060,12060,0
|
|
20230829,165800,9466439080,12060,12060,12060,12060,0
|
|
20230829,165700,9466439080,12060,12060,12060,12060,0
|
|
20230829,165600,9466439080,12060,12060,12060,12060,0
|
|
20230829,165500,9466439080,12060,12060,12060,12060,0
|
|
20230829,165400,9466439080,12060,12060,12060,12060,0
|
|
20230829,165300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,165200,9466439080,12060,12060,12060,12060,0
|
|
20230829,165100,9466439080,12060,12060,12060,12060,0
|
|
20230829,165000,9466439080,12060,12060,12060,12060,0
|
|
20230829,164900,9466439080,12060,12060,12060,12060,0
|
|
20230829,164800,9466439080,12060,12060,12060,12060,0
|
|
20230829,164700,9466439080,12060,12060,12060,12060,0
|
|
20230829,164600,9466439080,12060,12060,12060,12060,0
|
|
20230829,164500,9466439080,12060,12060,12060,12060,0
|
|
20230829,164400,9466439080,12060,12060,12060,12060,0
|
|
20230829,164300,9466439080,12060,12060,12060,12060,0
|
|
20230829,164200,9466439080,12060,12060,12060,12060,0
|
|
20230829,164100,9466439080,12060,12060,12060,12060,0
|
|
20230829,164000,9466439080,12060,12060,12060,12060,0
|
|
20230829,163900,9466439080,12060,12060,12060,12060,0
|
|
20230829,163800,9466439080,12060,12060,12060,12060,0
|
|
20230829,163700,9466439080,12060,12060,12060,12060,0
|
|
20230829,163600,9466439080,12060,12060,12060,12060,0
|
|
20230829,163500,9466439080,12060,12060,12060,12060,0
|
|
20230829,163400,9466439080,12060,12060,12060,12060,0
|
|
20230829,163300,9466439080,12060,12060,12060,12060,0
|
|
20230829,163200,9466439080,12060,12060,12060,12060,0
|
|
20230829,163100,9466439080,12060,12060,12060,12060,0
|
|
20230829,163000,9466439080,12060,12060,12060,12060,0
|
|
20230829,162900,9466439080,12060,12060,12060,12060,0
|
|
20230829,162800,9466439080,12060,12060,12060,12060,0
|
|
20230829,162700,9466439080,12060,12060,12060,12060,0
|
|
20230829,162600,9466439080,12060,12060,12060,12060,0
|
|
20230829,162500,9466439080,12060,12060,12060,12060,0
|
|
20230829,162400,9466439080,12060,12060,12060,12060,0
|
|
20230829,162300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,162200,9466439080,12060,12060,12060,12060,0
|
|
20230829,162100,9466439080,12060,12060,12060,12060,0
|
|
20230829,162000,9466439080,12060,12060,12060,12060,0
|
|
20230829,161900,9466439080,12060,12060,12060,12060,0
|
|
20230829,161800,9466439080,12060,12060,12060,12060,0
|
|
20230829,161700,9466439080,12060,12060,12060,12060,0
|
|
20230829,161600,9466439080,12060,12060,12060,12060,0
|
|
20230829,161500,9466439080,12060,12060,12060,12060,0
|
|
20230829,161400,9466439080,12060,12060,12060,12060,0
|
|
20230829,161300,9466439080,12060,12060,12060,12060,0
|
|
20230829,161200,9466439080,12060,12060,12060,12060,0
|
|
20230829,161100,9466439080,12060,12060,12060,12060,0
|
|
20230829,161000,9466439080,12060,12060,12060,12060,0
|
|
20230829,160900,9466439080,12060,12060,12060,12060,0
|
|
20230829,160800,9466439080,12060,12060,12060,12060,0
|
|
20230829,160700,9466439080,12060,12060,12060,12060,0
|
|
20230829,160600,9466439080,12060,12060,12060,12060,0
|
|
20230829,160500,9466439080,12060,12060,12060,12060,0
|
|
20230829,160400,9466439080,12060,12060,12060,12060,0
|
|
20230829,160300,9466439080,12060,12060,12060,12060,0
|
|
20230829,160200,9466439080,12060,12060,12060,12060,0
|
|
20230829,160100,9466439080,12060,12060,12060,12060,0
|
|
20230829,160000,9466439080,12060,12060,12060,12060,0
|
|
20230829,155900,9466439080,12060,12060,12060,12060,0
|
|
20230829,155800,9466439080,12060,12060,12060,12060,0
|
|
20230829,155700,9466439080,12060,12060,12060,12060,0
|
|
20230829,155600,9466439080,12060,12060,12060,12060,0
|
|
20230829,155500,9466439080,12060,12060,12060,12060,0
|
|
20230829,155400,9466439080,12060,12060,12060,12060,0
|
|
20230829,155300,9466439080,12060,12060,12060,12060,3612
|
|
20230829,155200,9466439080,12060,12060,12060,12060,0
|
|
20230829,155100,9466439080,12060,12060,12060,12060,0
|
|
20230829,155000,9466439080,12060,12060,12060,12060,0
|
|
20230829,154900,9466439080,12060,12060,12060,12060,0
|
|
20230829,154800,9466439080,12060,12060,12060,12060,0
|
|
20230829,154700,9466439080,12060,12060,12060,12060,0
|
|
20230829,154600,9466439080,12060,12060,12060,12060,0
|
|
20230829,154500,9466439080,12060,12060,12060,12060,0
|
|
20230829,154400,9466439080,12060,12060,12060,12060,0
|
|
20230829,154300,9466439080,12060,12060,12060,12060,0
|
|
20230829,154200,9466439080,12060,12060,12060,12060,0
|
|
20230829,154100,9466439080,12060,12060,12060,12060,0
|
|
20230829,154000,9466439080,12060,12060,12060,12060,0
|
|
20230829,153900,9466439080,12060,12060,12060,12060,0
|
|
20230829,153800,9466439080,12060,12060,12060,12060,0
|
|
20230829,153700,9466439080,12060,12060,12060,12060,0
|
|
20230829,153600,9466439080,12060,12060,12060,12060,0
|
|
20230829,153500,9466439080,12060,12060,12060,12060,0
|
|
20230829,153400,9466439080,12060,12060,12060,12060,0
|
|
20230829,153300,9466439080,12060,12060,12060,12060,0
|
|
20230829,153200,9466439080,12060,12060,12060,12060,0
|
|
20230829,153100,9466439080,12060,12060,12060,12060,0
|
|
20230829,153000,9466439080,12060,12060,12060,12060,3612
|
|
20230829,152900,9422878360,12090,12090,12090,12090,0
|
|
20230829,152800,9422878360,12090,12090,12090,12090,0
|
|
20230829,152700,9422878360,12090,12090,12090,12090,0
|
|
20230829,152600,9422878360,12090,12090,12090,12090,0
|
|
20230829,152500,9422878360,12090,12090,12090,12090,0
|
|
20230829,152400,9422878360,12090,12090,12090,12090,0
|
|
20230829,152300,9422878360,12090,12090,12090,12090,0
|
|
20230829,152200,9422878360,12090,12090,12090,12090,0
|
|
20230829,152100,9422878360,12090,12090,12090,12090,0
|
|
20230829,152000,9422878360,12090,12090,12090,12090,0
|
|
20230829,151900,9422878360,12090,12050,12090,12050,741
|
|
20230829,151800,9413943230,12050,12090,12090,12050,1000
|
|
20230829,151700,9401864490,12090,12070,12090,12060,1403
|
|
20230829,151600,9384918600,12080,12060,12080,12050,578
|
|
20230829,151500,9377937050,12080,12090,12090,12070,836
|
|
20230829,151400,9367836010,12090,11980,12090,11980,4243
|
|
20230829,151300,9316862420,11980,11940,11980,11940,356
|
|
20230829,151200,9312610200,11960,11930,11960,11930,541
|
|
20230829,151100,9306148120,11930,11980,11990,11930,364
|
|
20230829,151000,9301790530,11980,11980,11980,11970,1399
|
|
20230829,150900,9285034200,11970,11970,11980,11970,371
|
|
20230829,150800,9280591980,11960,11940,11960,11940,600
|
|
20230829,150700,9273421600,11950,11880,11950,11870,2246
|
|
20230829,150600,9246707460,11870,11840,11870,11800,653
|
|
20230829,150500,9238968280,11800,11840,11850,11800,110
|
|
20230829,150400,9237665870,11840,11840,11840,11840,0
|
|
20230829,150300,9237665870,11840,11820,11840,11810,1173
|
|
20230829,150200,9223805510,11810,11820,11820,11810,106
|
|
20230829,150100,9222552810,11820,11820,11820,11820,256
|
|
20230829,150000,9219526890,11830,11820,11830,11820,5
|
|
20230829,145900,9219467750,11830,11830,11840,11830,121
|
|
20230829,145800,9218035950,11830,11840,11850,11830,123
|
|
20230829,145700,9216579440,11850,11840,11850,11810,133
|
|
20230829,145600,9215004250,11840,11840,11840,11840,194
|
|
20230829,145500,9212707290,11840,11810,11840,11810,585
|
|
20230829,145400,9205785860,11820,11820,11820,11820,82
|
|
20230829,145300,9204816620,11770,11800,11800,11770,346
|
|
20230829,145200,9200741010,11800,11830,11840,11800,674
|
|
20230829,145100,9192778740,11840,11820,11840,11800,711
|
|
20230829,145000,9184372140,11830,11830,11830,11830,79
|
|
20230829,144900,9183437570,11850,11850,11850,11840,269
|
|
20230829,144800,9180250740,11850,11820,11850,11820,283
|
|
20230829,144700,9176903220,11860,11860,11860,11860,0
|
|
20230829,144600,9176903220,11860,11860,11860,11860,116
|
|
20230829,144500,9175527460,11860,11860,11860,11830,231
|
|
20230829,144400,9172790600,11850,11860,11870,11850,925
|
|
20230829,144300,9161824640,11850,11780,11870,11780,1097
|
|
20230829,144200,9148826910,11780,11810,11840,11780,160
|
|
20230829,144100,9146938230,11780,11850,11850,11770,170
|
|
20230829,144000,9144927690,11850,11860,11870,11830,394
|
|
20230829,143900,9140258920,11870,11870,11870,11870,0
|
|
20230829,143800,9140258920,11870,11870,11880,11870,273
|
|
20230829,143700,9137016580,11860,11840,11880,11840,948
|
|
20230829,143600,9125772480,11840,11730,11840,11730,1535
|
|
20230829,143500,9107656360,11720,11770,11770,11720,892
|
|
20230829,143400,9097180280,11770,11780,11780,11770,519
|
|
20230829,143300,9091071500,11810,11810,11810,11810,0
|
|
20230829,143200,9091071500,11810,11810,11810,11810,0
|
|
20230829,143100,9091071500,11810,11770,11810,11770,1445
|
|
20230829,143000,9074057250,11780,11760,11780,11760,813
|
|
20230829,142900,9064484630,11760,11770,11770,11760,417
|
|
20230829,142800,9059578710,11770,11770,11770,11760,466
|
|
20230829,142700,9054093900,11770,11780,11780,11770,137
|
|
20230829,142600,9052480860,11790,11770,11800,11770,1129
|
|
20230829,142500,9039192480,11800,11800,11800,11800,298
|
|
20230829,142400,9035676080,11760,11770,11810,11760,843
|
|
20230829,142300,9025761830,11760,11760,11760,11760,0
|
|
20230829,142200,9025761830,11760,11760,11780,11760,198
|
|
20230829,142100,9023431190,11760,11730,11770,11730,528
|
|
20230829,142000,9017227550,11720,11730,11730,11720,93
|
|
20230829,141900,9016137480,11730,11710,11730,11710,83
|
|
20230829,141800,9015163910,11710,11720,11720,11710,99
|
|
20230829,141700,9014004250,11710,11730,11730,11710,1357
|
|
20230829,141600,8998110540,11740,11740,11740,11740,29
|
|
20230829,141500,8997770080,11740,11760,11760,11740,269
|
|
20230829,141400,8994607040,11760,11740,11760,11740,54
|
|
20230829,141300,8993973020,11710,11780,11780,11710,1052
|
|
20230829,141200,8981614240,11770,11770,11770,11760,179
|
|
20230829,141100,8979508230,11770,11770,11770,11770,10
|
|
20230829,141000,8979390530,11780,11730,11780,11730,613
|
|
20230829,140900,8972176750,11730,11750,11750,11730,407
|
|
20230829,140800,8967397550,11750,11750,11750,11750,60
|
|
20230829,140700,8966692550,11750,11750,11750,11750,1
|
|
20230829,140600,8966680800,11740,11770,11770,11740,526
|
|
20230829,140500,8960493440,11780,11830,11830,11780,289
|
|
20230829,140400,8957078090,11830,11780,11830,11780,2334
|
|
20230829,140300,8929528550,11780,11780,11790,11780,94
|
|
20230829,140200,8928421220,11760,11780,11780,11760,301
|
|
20230829,140100,8924881270,11790,11790,11790,11790,30
|
|
20230829,140000,8924527570,11790,11800,11810,11790,151
|
|
20230829,135900,8922744600,11800,11790,11810,11790,434
|
|
20230829,135800,8917623240,11800,11780,11800,11780,505
|
|
20230829,135700,8911668410,11760,11770,11770,11760,1632
|
|
20230829,135600,8892474840,11780,11760,11780,11760,391
|
|
20230829,135500,8887872020,11760,11750,11760,11730,106
|
|
20230829,135400,8886625950,11730,11720,11740,11700,2861
|
|
20230829,135300,8853132910,11710,11710,11710,11710,0
|
|
20230829,135200,8853132910,11710,11720,11750,11710,1255
|
|
20230829,135100,8838420530,11740,11730,11740,11730,182
|
|
20230829,135000,8836284850,11750,11750,11750,11750,38
|
|
20230829,134900,8835838350,11750,11760,11760,11750,54
|
|
20230829,134800,8835203810,11760,11760,11760,11760,20
|
|
20230829,134700,8834968610,11760,11760,11760,11760,82
|
|
20230829,134600,8834004290,11760,11750,11760,11750,217
|
|
20230829,134500,8831453940,11750,11760,11760,11750,60
|
|
20230829,134400,8830748410,11760,11680,11760,11670,533
|
|
20230829,134300,8824506340,11730,11680,11730,11680,919
|
|
20230829,134200,8813752260,11720,11660,11720,11650,2920
|
|
20230829,134100,8779710730,11660,11680,11680,11660,2000
|
|
20230829,134000,8756369460,11680,11680,11680,11680,72
|
|
20230829,133900,8755528500,11680,11680,11710,11680,562
|
|
20230829,133800,8748954630,11680,11740,11740,11680,300
|
|
20230829,133700,8745444550,11710,11730,11750,11710,271
|
|
20230829,133600,8742265790,11750,11750,11750,11750,0
|
|
20230829,133500,8742265790,11750,11680,11750,11680,450
|
|
20230829,133400,8736994140,11720,11680,11720,11680,196
|
|
20230829,133300,8734704780,11700,11680,11700,11680,467
|
|
20230829,133200,8729248580,11700,11700,11720,11700,362
|
|
20230829,133100,8725012900,11700,11700,11710,11700,610
|
|
20230829,133000,8717873520,11730,11730,11730,11700,533
|
|
20230829,132900,8711628310,11730,11730,11730,11730,215
|
|
20230829,132800,8709106360,11730,11740,11740,11730,148
|
|
20230829,132700,8707370220,11740,11730,11740,11730,314
|
|
20230829,132600,8703684750,11740,11730,11740,11730,171
|
|
20230829,132500,8701678850,11710,11700,11710,11700,101
|
|
20230829,132400,8700497140,11700,11710,11710,11700,232
|
|
20230829,132300,8697782650,11700,11700,11700,11700,0
|
|
20230829,132200,8697782650,11700,11740,11740,11700,1724
|
|
20230829,132100,8677545850,11740,11780,11780,11700,1903
|
|
20230829,132000,8655226380,11760,11780,11780,11760,98
|
|
20230829,131900,8654072120,11760,11760,11760,11760,61
|
|
20230829,131800,8653354760,11790,11790,11790,11790,5
|
|
20230829,131700,8653295810,11750,11780,11820,11750,857
|
|
20230829,131600,8643216620,11770,11820,11820,11770,208
|
|
20230829,131500,8640763080,11820,11770,11820,11760,288
|
|
20230829,131400,8637373540,11770,11770,11770,11770,95
|
|
20230829,131300,8636255390,11780,11810,11820,11780,150
|
|
20230829,131200,8634485210,11830,11770,11830,11770,659
|
|
20230829,131100,8626702190,11770,11770,11800,11770,447
|
|
20230829,131000,8621435620,11770,11760,11770,11760,270
|
|
20230829,130900,8618258560,11750,11740,11770,11740,499
|
|
20230829,130800,8612387980,11740,11730,11740,11720,278
|
|
20230829,130700,8609127920,11740,11700,11740,11700,661
|
|
20230829,130600,8601376900,11690,11660,11710,11660,248
|
|
20230829,130500,8598479040,11660,11700,11700,11660,310
|
|
20230829,130400,8594862420,11700,11700,11710,11660,1984
|
|
20230829,130300,8571684370,11680,11710,11720,11680,1035
|
|
20230829,130200,8559579310,11720,11690,11740,11680,571
|
|
20230829,130100,8552901640,11680,11710,11720,11680,939
|
|
20230829,130000,8541915590,11690,11710,11710,11690,33
|
|
20230829,125900,8541529190,11710,11720,11720,11660,2144
|
|
20230829,125800,8516474870,11720,11730,11730,11700,195
|
|
20230829,125700,8514191580,11730,11780,11790,11650,6755
|
|
20230829,125600,8435108200,11750,11800,11800,11750,663
|
|
20230829,125500,8427306090,11800,11800,11810,11800,521
|
|
20230829,125400,8421158280,11810,11810,11810,11810,1
|
|
20230829,125300,8421146470,11820,11740,11820,11740,422
|
|
20230829,125200,8416175700,11750,11790,11790,11750,1234
|
|
20230829,125100,8401653710,11780,11780,11780,11780,25
|
|
20230829,125000,8401359210,11750,11850,11850,11750,1431
|
|
20230829,124900,8384531150,11850,11800,11850,11780,313
|
|
20230829,124800,8380836080,11800,11840,11850,11800,202
|
|
20230829,124700,8378445810,11810,11840,11840,11810,674
|
|
20230829,124600,8370480320,11810,11840,11860,11810,523
|
|
20230829,124500,8364286480,11840,11800,11850,11800,1144
|
|
20230829,124400,8350754050,11750,11830,11830,11750,995
|
|
20230829,124300,8339042120,11830,11830,11830,11770,223
|
|
20230829,124200,8336412270,11840,11840,11840,11830,413
|
|
20230829,124100,8331523350,11830,11820,11830,11800,688
|
|
20230829,124000,8323390820,11820,11790,11820,11790,369
|
|
20230829,123900,8319038790,11790,11790,11790,11790,13
|
|
20230829,123800,8318885520,11800,11740,11820,11730,1899
|
|
20230829,123700,8296472340,11750,11720,11790,11720,527
|
|
20230829,123600,8290292520,11720,11760,11760,11720,1483
|
|
20230829,123500,8272896620,11750,11740,11770,11740,1203
|
|
20230829,123400,8258771550,11770,11770,11770,11740,657
|
|
20230829,123300,8251045480,11770,11800,11800,11740,2449
|
|
20230829,123200,8222287030,11810,11810,11810,11740,2442
|
|
20230829,123100,8193541630,11800,11780,11800,11780,181
|
|
20230829,123000,8191407330,11770,11760,11770,11760,67
|
|
20230829,122900,8190618770,11760,11770,11790,11760,578
|
|
20230829,122800,8183814720,11770,11800,11800,11770,354
|
|
20230829,122700,8179639250,11800,11810,11830,11800,1534
|
|
20230829,122600,8161501830,11810,11740,11810,11740,1868
|
|
20230829,122500,8139482900,11780,11700,11780,11690,1344
|
|
20230829,122400,8123722300,11700,11720,11720,11700,737
|
|
20230829,122300,8115095160,11720,11670,11750,11670,1161
|
|
20230829,122200,8101502440,11670,11680,11730,11650,3405
|
|
20230829,122100,8061756470,11660,11690,11690,11660,3440
|
|
20230829,122000,8021594350,11690,11750,11750,11690,1910
|
|
20230829,121900,7999238860,11760,11700,11760,11690,1512
|
|
20230829,121800,7981501800,11730,11710,11740,11680,6058
|
|
20230829,121700,7910630000,11710,11750,11760,11710,2133
|
|
20230829,121600,7885606250,11710,11730,11770,11700,3617
|
|
20230829,121500,7843246060,11730,11750,11770,11730,2606
|
|
20230829,121400,7812661080,11750,11760,11770,11730,3523
|
|
20230829,121300,7771293620,11760,11770,11770,11730,2610
|
|
20230829,121200,7740632600,11760,11710,11770,11680,3065
|
|
20230829,121100,7704712220,11710,11750,11750,11700,5659
|
|
20230829,121000,7638407980,11740,11920,11920,11620,24585
|
|
20230829,120900,7349339290,11910,11890,12020,11880,5329
|
|
20230829,120800,7285770630,11880,11900,11900,11830,7139
|
|
20230829,120700,7201029790,11900,12010,12040,11900,10232
|
|
20230829,120600,7078591040,12040,12070,12080,11970,6156
|
|
20230829,120500,7004599760,12070,12160,12210,11970,14030
|
|
20230829,120400,6834833250,12160,12090,12280,12090,18695
|
|
20230829,120300,6606804370,12200,11880,12240,11870,35948
|
|
20230829,120200,6171555510,11880,11960,11960,11870,9752
|
|
20230829,120100,6055599970,11930,12000,12050,11920,12771
|
|
20230829,120000,5902654030,12000,12100,12120,11870,23668
|
|
20230829,115900,5618908780,12110,12260,12270,12010,26160
|
|
20230829,115800,5301884590,12270,12280,12380,12200,28137
|
|
20230829,115700,4956618720,12490,12490,12490,12490,0
|
|
20230829,115600,4956618720,12490,12490,12490,12490,0
|
|
20230829,115500,4956618720,12490,13050,13060,12490,73907
|
|
20230829,115400,4016722550,13050,13800,13930,12860,95806
|
|
20230829,115300,2734957350,13810,13870,13930,13710,40249
|
|
20230829,115200,2177508120,13960,13960,13960,13960,0
|
|
20230829,115100,2177508120,13960,13050,13960,12910,46969
|
|
20230829,115000,1552750060,13070,12700,13190,12650,47484
|
|
20230829,114900,942215190,12420,12420,12420,12420,0
|
|
20230829,114800,942215190,12420,11500,12420,11500,24472
|
|
20230829,114700,650200460,11470,11500,11500,11470,27
|
|
20230829,114600,649890710,11470,11510,11510,11470,919
|
|
20230829,114500,639341840,11490,11510,11510,11490,18
|
|
20230829,114400,639134680,11520,11500,11520,11500,1513
|
|
20230829,114300,621729600,11470,11500,11500,11470,3
|
|
20230829,114200,621695130,11450,11490,11490,11450,235
|
|
20230829,114100,619003180,11440,11440,11450,11440,367
|
|
20230829,114000,614804580,11490,11500,11500,11420,1156
|
|
20230829,113900,601556340,11500,11450,11500,11450,10
|
|
20230829,113800,601441790,11450,11490,11520,11450,677
|
|
20230829,113700,593662050,11490,11440,11490,11430,460
|
|
20230829,113600,588392750,11480,11420,11710,11410,6570
|
|
20230829,113500,512711690,11450,11790,11940,11360,13874
|
|
20230829,113400,352793880,11790,11700,12000,11690,16550
|
|
20230829,113300,156027290,11750,11710,11750,11710,865
|
|
20230829,113200,145870670,11590,11590,11740,11590,874
|
|
20230829,113100,135634160,11550,11550,11550,11550,1
|
|
20230829,113000,135622610,11550,11550,11550,11550,0
|
|
20230829,112900,135622610,11550,11550,11550,11550,0
|
|
20230829,112800,135622610,11550,11570,11570,11550,235
|
|
20230829,112700,132907990,11560,11580,11580,11560,176
|
|
20230829,112600,130872910,11570,11580,11710,11570,18
|
|
20230829,112500,130662780,11600,11700,11730,11600,869
|
|
20230829,112400,120497410,11690,11470,11690,11470,1745
|
|
20230829,112300,100280870,11460,11460,11460,11460,0
|
|
20230829,112200,100280870,11460,11460,11460,11460,4
|
|
20230829,112100,100235030,11460,11460,11460,11460,0
|
|
20230829,112000,100235030,11460,11460,11460,11460,79
|
|
20230829,111900,99329690,11460,11460,11460,11460,37
|
|
20230829,111800,98905670,11460,11460,11460,11460,0
|
|
20230829,111700,98905670,11460,11460,11460,11460,13
|
|
20230829,111600,98756690,11440,11440,11440,11440,21
|
|
20230829,111500,98516450,11440,11440,11440,11440,44
|
|
20230829,111400,98013090,11440,11440,11440,11440,0
|
|
20230829,111300,98013090,11440,11440,11440,11440,1
|
|
20230829,111200,98001650,11440,11440,11440,11440,6
|
|
20230829,111100,97933010,11440,11440,11440,11440,103
|
|
20230829,111000,96754690,11440,11440,11440,11440,0
|
|
20230829,110900,96754690,11440,11440,11440,11440,0
|
|
20230829,110800,96754690,11440,11440,11440,11440,7
|
|
20230829,110700,96674610,11440,11440,11440,11440,0
|
|
20230829,110600,96674610,11440,11440,11440,11440,1
|
|
20230829,110500,96663170,11440,11440,11440,11440,494
|
|
20230829,110400,91011810,11440,11440,11440,11440,0
|
|
20230829,110300,91011810,11440,11440,11440,11440,4
|
|
20230829,110200,90966050,11440,11440,11440,11440,4
|
|
20230829,110100,90920290,11440,11440,11440,11440,6
|
|
20230829,110000,90851650,11440,11440,11440,11440,1
|
|
20230829,105900,90840210,11440,11440,11440,11440,6
|
|
20230829,105800,90771570,11440,11440,11440,11440,20
|
|
20230829,105700,90542770,11440,11440,11440,11440,30
|
|
20230829,105600,90199570,11440,11440,11440,11440,6
|
|
20230829,105500,90130930,11430,11430,11430,11430,1
|
|
20230829,105400,90119500,11430,11430,11430,11430,0
|
|
20230829,105300,90119500,11430,11430,11430,11430,1
|
|
20230829,105200,90108070,11440,11440,11440,11440,6
|
|
20230829,105100,90039430,11430,11430,11430,11430,0
|
|
20230829,105000,90039430,11430,11430,11430,11430,1
|
|
20230829,104900,90028000,11440,11440,11440,11440,1
|
|
20230829,104800,90016560,11430,11430,11430,11430,2
|
|
20230829,104700,89993700,11420,11430,11430,11420,4
|
|
20230829,104600,89948000,11420,11440,11440,11420,1096
|
|
20230829,104500,77429630,11440,11440,11440,11440,352
|
|
20230829,104400,73402750,11440,11440,11440,11440,2
|
|
20230829,104300,73379870,11440,11440,11440,11440,9
|
|
20230829,104200,73276910,11440,11440,11440,11440,70
|
|
20230829,104100,72476110,11430,11430,11430,11430,0
|
|
20230829,104000,72476110,11430,11430,11430,11430,32
|
|
20230829,103900,72110350,11420,11420,11420,11420,0
|
|
20230829,103800,72110350,11420,11420,11420,11420,0
|
|
20230829,103700,72110350,11420,11440,11440,11420,6
|
|
20230829,103600,72041790,11440,11440,11440,11440,2
|
|
20230829,103500,72018910,11440,11440,11440,11440,1
|
|
20230829,103400,72007470,11430,11430,11430,11430,3
|
|
20230829,103300,71973180,11440,11440,11440,11440,3
|
|
20230829,103200,71938860,11420,11420,11420,11420,56
|
|
20230829,103100,71299340,11420,11420,11420,11420,244
|
|
20230829,103000,68512860,11410,11410,11410,11410,7
|
|
20230829,102900,68432990,11410,11410,11410,11410,100
|
|
20230829,102800,67291990,11410,11410,11410,11410,87
|
|
20230829,102700,66299320,11410,11410,11410,11410,0
|
|
20230829,102600,66299320,11410,11410,11410,11410,4
|
|
20230829,102500,66253680,11420,11430,11430,11420,13
|
|
20230829,102400,66105180,11440,11420,11440,11420,5
|
|
20230829,102300,66048040,11420,11410,11420,11410,101
|
|
20230829,102200,64894720,11400,11400,11400,11400,0
|
|
20230829,102100,64894720,11400,11400,11400,11400,0
|
|
20230829,102000,64894720,11400,11420,11420,11400,14
|
|
20230829,101900,64735060,11420,11420,11420,11420,1
|
|
20230829,101800,64723640,11410,11440,11440,11410,13
|
|
20230829,101700,64575170,11440,11440,11440,11440,5
|
|
20230829,101600,64517970,11440,11440,11440,11440,4
|
|
20230829,101500,64472210,11440,11440,11440,11440,4
|
|
20230829,101400,64426450,11440,11440,11440,11440,3
|
|
20230829,101300,64392130,11440,11440,11440,11440,1
|
|
20230829,101200,64380690,11430,11430,11430,11430,0
|
|
20230829,101100,64380690,11430,11430,11430,11430,0
|
|
20230829,101000,64380690,11430,11440,11440,11430,12
|
|
20230829,100900,64243420,11450,11460,11460,11450,9
|
|
20230829,100800,64140330,11460,11460,11460,11460,0
|
|
20230829,100700,64140330,11460,11460,11460,11460,34
|
|
20230829,100600,63750690,11460,11460,11460,11460,0
|
|
20230829,100500,63750690,11460,11460,11460,11460,0
|
|
20230829,100400,63750690,11460,11460,11460,11460,52
|
|
20230829,100300,63154770,11460,11460,11460,11460,0
|
|
20230829,100200,63154770,11460,11460,11480,11460,22
|
|
20230829,100100,62902530,11450,11450,11450,11450,0
|
|
20230829,100000,62902530,11450,11400,11450,11400,1316
|
|
20230829,095900,47863840,11400,11400,11400,11400,0
|
|
20230829,095800,47863840,11400,11400,11400,11400,0
|
|
20230829,095700,47863840,11400,11400,11400,11400,1
|
|
20230829,095600,47852440,11390,11390,11390,11390,0
|
|
20230829,095500,47852440,11390,11390,11390,11390,1
|
|
20230829,095400,47841050,11390,11390,11390,11390,0
|
|
20230829,095300,47841050,11390,11390,11390,11390,0
|
|
20230829,095200,47841050,11390,11390,11390,11390,1
|
|
20230829,095100,47829660,11400,11400,11400,11400,0
|
|
20230829,095000,47829660,11400,11400,11400,11400,1
|
|
20230829,094900,47818260,11400,11400,11400,11400,0
|
|
20230829,094800,47818260,11400,11400,11400,11400,0
|
|
20230829,094700,47818260,11400,11400,11400,11400,1
|
|
20230829,094600,47806860,11380,11380,11380,11380,0
|
|
20230829,094500,47806860,11380,11380,11380,11380,0
|
|
20230829,094400,47806860,11380,11380,11380,11380,1
|
|
20230829,094300,47795480,11400,11400,11400,11400,0
|
|
20230829,094200,47795480,11400,11400,11400,11400,8
|
|
20230829,094100,47704280,11400,11400,11400,11400,0
|
|
20230829,094000,47704280,11400,11400,11400,11400,1
|
|
20230829,093900,47692880,11400,11400,11400,11400,6
|
|
20230829,093800,47624480,11380,11380,11380,11380,100
|
|
20230829,093700,46486480,11380,11400,11400,11380,7
|
|
20230829,093600,46406700,11400,11400,11400,11400,2
|
|
20230829,093500,46383900,11400,11400,11400,11400,2
|
|
20230829,093400,46361100,11360,11360,11360,11360,70
|
|
20230829,093300,45565900,11400,11400,11400,11400,0
|
|
20230829,093200,45565900,11400,11370,11400,11360,125
|
|
20230829,093100,44145400,11400,11400,11400,11400,1
|
|
20230829,093000,44134000,11360,11360,11360,11360,0
|
|
20230829,092900,44134000,11360,11360,11360,11360,0
|
|
20230829,092800,44134000,11360,11360,11360,11360,0
|
|
20230829,092700,44134000,11360,11370,11370,11360,7
|
|
20230829,092600,44054430,11400,11400,11400,11400,0
|
|
20230829,092500,44054430,11400,11400,11400,11400,0
|
|
20230829,092400,44054430,11400,11400,11400,11400,0
|
|
20230829,092300,44054430,11400,11400,11400,11400,0
|
|
20230829,092200,44054430,11400,11400,11400,11400,0
|
|
20230829,092100,44054430,11400,11400,11400,11400,1
|
|
20230829,092000,44043030,11390,11360,11390,11360,84
|
|
20230829,091900,43088670,11360,11370,11370,11360,139
|
|
20230829,091800,41509070,11400,11400,11400,11400,0
|
|
20230829,091700,41509070,11400,11400,11400,11400,0
|
|
20230829,091600,41509070,11400,11400,11400,11400,3
|
|
20230829,091500,41474870,11380,11390,11390,11380,2
|
|
20230829,091400,41452100,11370,11380,11380,11370,3
|
|
20230829,091300,41417980,11440,11420,11450,11420,99
|
|
20230829,091200,40285360,11420,11400,11420,11400,59
|
|
20230829,091100,39612580,11420,11380,11420,11380,803
|
|
20230829,091000,30463860,11380,11380,11380,11380,10
|
|
20230829,090900,30350060,11380,11380,11380,11380,50
|
|
20230829,090800,29781060,11390,11390,11390,11390,0
|
|
20230829,090700,29781060,11390,11390,11390,11390,1
|
|
20230829,090600,29769670,11400,11400,11400,11400,0
|
|
20230829,090500,29769670,11400,11390,11400,11390,210
|
|
20230829,090400,27376280,11350,11350,11390,11350,76
|
|
20230829,090300,26511680,11390,11390,11390,11390,0
|
|
20230829,090200,26511680,11390,11390,11390,11390,0
|
|
20230829,090100,26511680,11390,11390,11390,11390,0
|
|
20230829,090000,26511680,11390,11310,11390,11310,2344
|