684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202100,1464074140,15460,15460,15460,15460,385
|
|
20230829,202000,1464074140,15460,15460,15460,15460,0
|
|
20230829,201900,1464074140,15460,15460,15460,15460,0
|
|
20230829,201800,1464074140,15460,15460,15460,15460,0
|
|
20230829,201700,1464074140,15460,15460,15460,15460,0
|
|
20230829,201600,1464074140,15460,15460,15460,15460,0
|
|
20230829,201500,1464074140,15460,15460,15460,15460,0
|
|
20230829,201400,1464074140,15460,15460,15460,15460,0
|
|
20230829,201300,1464074140,15460,15460,15460,15460,0
|
|
20230829,201200,1464074140,15460,15460,15460,15460,0
|
|
20230829,201100,1464074140,15460,15460,15460,15460,0
|
|
20230829,201000,1464074140,15460,15460,15460,15460,0
|
|
20230829,200900,1464074140,15460,15460,15460,15460,0
|
|
20230829,200800,1464074140,15460,15460,15460,15460,0
|
|
20230829,200700,1464074140,15460,15460,15460,15460,0
|
|
20230829,200600,1464074140,15460,15460,15460,15460,0
|
|
20230829,200500,1464074140,15460,15460,15460,15460,0
|
|
20230829,200400,1464074140,15460,15460,15460,15460,0
|
|
20230829,200300,1464074140,15460,15460,15460,15460,0
|
|
20230829,200200,1464074140,15460,15460,15460,15460,0
|
|
20230829,200100,1464074140,15460,15460,15460,15460,0
|
|
20230829,200000,1464074140,15460,15460,15460,15460,0
|
|
20230829,195900,1464074140,15460,15460,15460,15460,0
|
|
20230829,195800,1464074140,15460,15460,15460,15460,0
|
|
20230829,195700,1464074140,15460,15460,15460,15460,0
|
|
20230829,195600,1464074140,15460,15460,15460,15460,0
|
|
20230829,195500,1464074140,15460,15460,15460,15460,0
|
|
20230829,195400,1464074140,15460,15460,15460,15460,0
|
|
20230829,195300,1464074140,15460,15460,15460,15460,0
|
|
20230829,195200,1464074140,15460,15460,15460,15460,0
|
|
20230829,195100,1464074140,15460,15460,15460,15460,385
|
|
20230829,195000,1464074140,15460,15460,15460,15460,0
|
|
20230829,194900,1464074140,15460,15460,15460,15460,0
|
|
20230829,194800,1464074140,15460,15460,15460,15460,0
|
|
20230829,194700,1464074140,15460,15460,15460,15460,0
|
|
20230829,194600,1464074140,15460,15460,15460,15460,0
|
|
20230829,194500,1464074140,15460,15460,15460,15460,0
|
|
20230829,194400,1464074140,15460,15460,15460,15460,0
|
|
20230829,194300,1464074140,15460,15460,15460,15460,0
|
|
20230829,194200,1464074140,15460,15460,15460,15460,0
|
|
20230829,194100,1464074140,15460,15460,15460,15460,0
|
|
20230829,194000,1464074140,15460,15460,15460,15460,0
|
|
20230829,193900,1464074140,15460,15460,15460,15460,0
|
|
20230829,193800,1464074140,15460,15460,15460,15460,0
|
|
20230829,193700,1464074140,15460,15460,15460,15460,0
|
|
20230829,193600,1464074140,15460,15460,15460,15460,0
|
|
20230829,193500,1464074140,15460,15460,15460,15460,0
|
|
20230829,193400,1464074140,15460,15460,15460,15460,0
|
|
20230829,193300,1464074140,15460,15460,15460,15460,0
|
|
20230829,193200,1464074140,15460,15460,15460,15460,0
|
|
20230829,193100,1464074140,15460,15460,15460,15460,0
|
|
20230829,193000,1464074140,15460,15460,15460,15460,0
|
|
20230829,192900,1464074140,15460,15460,15460,15460,0
|
|
20230829,192800,1464074140,15460,15460,15460,15460,0
|
|
20230829,192700,1464074140,15460,15460,15460,15460,0
|
|
20230829,192600,1464074140,15460,15460,15460,15460,0
|
|
20230829,192500,1464074140,15460,15460,15460,15460,0
|
|
20230829,192400,1464074140,15460,15460,15460,15460,0
|
|
20230829,192300,1464074140,15460,15460,15460,15460,0
|
|
20230829,192200,1464074140,15460,15460,15460,15460,0
|
|
20230829,192100,1464074140,15460,15460,15460,15460,385
|
|
20230829,192000,1464074140,15460,15460,15460,15460,0
|
|
20230829,191900,1464074140,15460,15460,15460,15460,0
|
|
20230829,191800,1464074140,15460,15460,15460,15460,0
|
|
20230829,191700,1464074140,15460,15460,15460,15460,0
|
|
20230829,191600,1464074140,15460,15460,15460,15460,0
|
|
20230829,191500,1464074140,15460,15460,15460,15460,0
|
|
20230829,191400,1464074140,15460,15460,15460,15460,0
|
|
20230829,191300,1464074140,15460,15460,15460,15460,0
|
|
20230829,191200,1464074140,15460,15460,15460,15460,0
|
|
20230829,191100,1464074140,15460,15460,15460,15460,0
|
|
20230829,191000,1464074140,15460,15460,15460,15460,0
|
|
20230829,190900,1464074140,15460,15460,15460,15460,0
|
|
20230829,190800,1464074140,15460,15460,15460,15460,0
|
|
20230829,190700,1464074140,15460,15460,15460,15460,0
|
|
20230829,190600,1464074140,15460,15460,15460,15460,0
|
|
20230829,190500,1464074140,15460,15460,15460,15460,0
|
|
20230829,190400,1464074140,15460,15460,15460,15460,0
|
|
20230829,190300,1464074140,15460,15460,15460,15460,0
|
|
20230829,190200,1464074140,15460,15460,15460,15460,0
|
|
20230829,190100,1464074140,15460,15460,15460,15460,0
|
|
20230829,190000,1464074140,15460,15460,15460,15460,0
|
|
20230829,185900,1464074140,15460,15460,15460,15460,0
|
|
20230829,185800,1464074140,15460,15460,15460,15460,0
|
|
20230829,185700,1464074140,15460,15460,15460,15460,0
|
|
20230829,185600,1464074140,15460,15460,15460,15460,0
|
|
20230829,185500,1464074140,15460,15460,15460,15460,0
|
|
20230829,185400,1464074140,15460,15460,15460,15460,0
|
|
20230829,185300,1464074140,15460,15460,15460,15460,0
|
|
20230829,185200,1464074140,15460,15460,15460,15460,0
|
|
20230829,185100,1464074140,15460,15460,15460,15460,385
|
|
20230829,185000,1464074140,15460,15460,15460,15460,0
|
|
20230829,184900,1464074140,15460,15460,15460,15460,0
|
|
20230829,184800,1464074140,15460,15460,15460,15460,0
|
|
20230829,184700,1464074140,15460,15460,15460,15460,0
|
|
20230829,184600,1464074140,15460,15460,15460,15460,0
|
|
20230829,184500,1464074140,15460,15460,15460,15460,0
|
|
20230829,184400,1464074140,15460,15460,15460,15460,0
|
|
20230829,184300,1464074140,15460,15460,15460,15460,0
|
|
20230829,184200,1464074140,15460,15460,15460,15460,0
|
|
20230829,184100,1464074140,15460,15460,15460,15460,0
|
|
20230829,184000,1464074140,15460,15460,15460,15460,0
|
|
20230829,183900,1464074140,15460,15460,15460,15460,0
|
|
20230829,183800,1464074140,15460,15460,15460,15460,0
|
|
20230829,183700,1464074140,15460,15460,15460,15460,0
|
|
20230829,183600,1464074140,15460,15460,15460,15460,0
|
|
20230829,183500,1464074140,15460,15460,15460,15460,0
|
|
20230829,183400,1464074140,15460,15460,15460,15460,0
|
|
20230829,183300,1464074140,15460,15460,15460,15460,0
|
|
20230829,183200,1464074140,15460,15460,15460,15460,0
|
|
20230829,183100,1464074140,15460,15460,15460,15460,0
|
|
20230829,183000,1464074140,15460,15460,15460,15460,0
|
|
20230829,182900,1464074140,15460,15460,15460,15460,0
|
|
20230829,182800,1464074140,15460,15460,15460,15460,0
|
|
20230829,182700,1464074140,15460,15460,15460,15460,0
|
|
20230829,182600,1464074140,15460,15460,15460,15460,0
|
|
20230829,182500,1464074140,15460,15460,15460,15460,0
|
|
20230829,182400,1464074140,15460,15460,15460,15460,0
|
|
20230829,182300,1464074140,15460,15460,15460,15460,0
|
|
20230829,182200,1464074140,15460,15460,15460,15460,0
|
|
20230829,182100,1464074140,15460,15460,15460,15460,385
|
|
20230829,182000,1464074140,15460,15460,15460,15460,0
|
|
20230829,181900,1464074140,15460,15460,15460,15460,0
|
|
20230829,181800,1464074140,15460,15460,15460,15460,0
|
|
20230829,181700,1464074140,15460,15460,15460,15460,0
|
|
20230829,181600,1464074140,15460,15460,15460,15460,0
|
|
20230829,181500,1464074140,15460,15460,15460,15460,0
|
|
20230829,181400,1464074140,15460,15460,15460,15460,0
|
|
20230829,181300,1464074140,15460,15460,15460,15460,0
|
|
20230829,181200,1464074140,15460,15460,15460,15460,0
|
|
20230829,181100,1464074140,15460,15460,15460,15460,0
|
|
20230829,181000,1464074140,15460,15460,15460,15460,0
|
|
20230829,180900,1464074140,15460,15460,15460,15460,0
|
|
20230829,180800,1464074140,15460,15460,15460,15460,0
|
|
20230829,180700,1464074140,15460,15460,15460,15460,0
|
|
20230829,180600,1464074140,15460,15460,15460,15460,0
|
|
20230829,180500,1464074140,15460,15460,15460,15460,0
|
|
20230829,180400,1464074140,15460,15460,15460,15460,0
|
|
20230829,180300,1464074140,15460,15460,15460,15460,0
|
|
20230829,180200,1464074140,15460,15460,15460,15460,0
|
|
20230829,180100,1464074140,15460,15460,15460,15460,0
|
|
20230829,180000,1464074140,15460,15460,15460,15460,0
|
|
20230829,175900,1464074140,15460,15460,15460,15460,0
|
|
20230829,175800,1464074140,15460,15460,15460,15460,0
|
|
20230829,175700,1464074140,15460,15460,15460,15460,0
|
|
20230829,175600,1464074140,15460,15460,15460,15460,0
|
|
20230829,175500,1464074140,15460,15460,15460,15460,0
|
|
20230829,175400,1464074140,15460,15460,15460,15460,0
|
|
20230829,175300,1464074140,15460,15460,15460,15460,0
|
|
20230829,175200,1464074140,15460,15460,15460,15460,0
|
|
20230829,175100,1464074140,15460,15460,15460,15460,385
|
|
20230829,175000,1464074140,15460,15460,15460,15460,0
|
|
20230829,174900,1464074140,15460,15460,15460,15460,0
|
|
20230829,174800,1464074140,15460,15460,15460,15460,0
|
|
20230829,174700,1464074140,15460,15460,15460,15460,0
|
|
20230829,174600,1464074140,15460,15460,15460,15460,0
|
|
20230829,174500,1464074140,15460,15460,15460,15460,0
|
|
20230829,174400,1464074140,15460,15460,15460,15460,0
|
|
20230829,174300,1464074140,15460,15460,15460,15460,0
|
|
20230829,174200,1464074140,15460,15460,15460,15460,0
|
|
20230829,174100,1464074140,15460,15460,15460,15460,0
|
|
20230829,174000,1464074140,15460,15460,15460,15460,0
|
|
20230829,173900,1464074140,15460,15460,15460,15460,0
|
|
20230829,173800,1464074140,15460,15460,15460,15460,0
|
|
20230829,173700,1464074140,15460,15460,15460,15460,0
|
|
20230829,173600,1464074140,15460,15460,15460,15460,0
|
|
20230829,173500,1464074140,15460,15460,15460,15460,0
|
|
20230829,173400,1464074140,15460,15460,15460,15460,0
|
|
20230829,173300,1464074140,15460,15460,15460,15460,0
|
|
20230829,173200,1464074140,15460,15460,15460,15460,0
|
|
20230829,173100,1464074140,15460,15460,15460,15460,0
|
|
20230829,173000,1464074140,15460,15460,15460,15460,0
|
|
20230829,172900,1464074140,15460,15460,15460,15460,0
|
|
20230829,172800,1464074140,15460,15460,15460,15460,0
|
|
20230829,172700,1464074140,15460,15460,15460,15460,0
|
|
20230829,172600,1464074140,15460,15460,15460,15460,0
|
|
20230829,172500,1464074140,15460,15460,15460,15460,0
|
|
20230829,172400,1464074140,15460,15460,15460,15460,0
|
|
20230829,172300,1464074140,15460,15460,15460,15460,0
|
|
20230829,172200,1464074140,15460,15460,15460,15460,0
|
|
20230829,172100,1464074140,15460,15460,15460,15460,385
|
|
20230829,172000,1464074140,15460,15460,15460,15460,0
|
|
20230829,171900,1464074140,15460,15460,15460,15460,0
|
|
20230829,171800,1464074140,15460,15460,15460,15460,0
|
|
20230829,171700,1464074140,15460,15460,15460,15460,0
|
|
20230829,171600,1464074140,15460,15460,15460,15460,0
|
|
20230829,171500,1464074140,15460,15460,15460,15460,0
|
|
20230829,171400,1464074140,15460,15460,15460,15460,0
|
|
20230829,171300,1464074140,15460,15460,15460,15460,0
|
|
20230829,171200,1464074140,15460,15460,15460,15460,0
|
|
20230829,171100,1464074140,15460,15460,15460,15460,0
|
|
20230829,171000,1464074140,15460,15460,15460,15460,0
|
|
20230829,170900,1464074140,15460,15460,15460,15460,0
|
|
20230829,170800,1464074140,15460,15460,15460,15460,0
|
|
20230829,170700,1464074140,15460,15460,15460,15460,0
|
|
20230829,170600,1464074140,15460,15460,15460,15460,0
|
|
20230829,170500,1464074140,15460,15460,15460,15460,0
|
|
20230829,170400,1464074140,15460,15460,15460,15460,0
|
|
20230829,170300,1464074140,15460,15460,15460,15460,0
|
|
20230829,170200,1464074140,15460,15460,15460,15460,0
|
|
20230829,170100,1464074140,15460,15460,15460,15460,0
|
|
20230829,170000,1464074140,15460,15460,15460,15460,0
|
|
20230829,165900,1464074140,15460,15460,15460,15460,0
|
|
20230829,165800,1464074140,15460,15460,15460,15460,0
|
|
20230829,165700,1464074140,15460,15460,15460,15460,0
|
|
20230829,165600,1464074140,15460,15460,15460,15460,0
|
|
20230829,165500,1464074140,15460,15460,15460,15460,0
|
|
20230829,165400,1464074140,15460,15460,15460,15460,0
|
|
20230829,165300,1464074140,15460,15460,15460,15460,0
|
|
20230829,165200,1464074140,15460,15460,15460,15460,0
|
|
20230829,165100,1464074140,15460,15460,15460,15460,385
|
|
20230829,165000,1464074140,15460,15460,15460,15460,0
|
|
20230829,164900,1464074140,15460,15460,15460,15460,0
|
|
20230829,164800,1464074140,15460,15460,15460,15460,0
|
|
20230829,164700,1464074140,15460,15460,15460,15460,0
|
|
20230829,164600,1464074140,15460,15460,15460,15460,0
|
|
20230829,164500,1464074140,15460,15460,15460,15460,0
|
|
20230829,164400,1464074140,15460,15460,15460,15460,0
|
|
20230829,164300,1464074140,15460,15460,15460,15460,0
|
|
20230829,164200,1464074140,15460,15460,15460,15460,0
|
|
20230829,164100,1464074140,15460,15460,15460,15460,0
|
|
20230829,164000,1464074140,15460,15460,15460,15460,0
|
|
20230829,163900,1464074140,15460,15460,15460,15460,0
|
|
20230829,163800,1464074140,15460,15460,15460,15460,0
|
|
20230829,163700,1464074140,15460,15460,15460,15460,0
|
|
20230829,163600,1464074140,15460,15460,15460,15460,0
|
|
20230829,163500,1464074140,15460,15460,15460,15460,0
|
|
20230829,163400,1464074140,15460,15460,15460,15460,0
|
|
20230829,163300,1464074140,15460,15460,15460,15460,0
|
|
20230829,163200,1464074140,15460,15460,15460,15460,0
|
|
20230829,163100,1464074140,15460,15460,15460,15460,0
|
|
20230829,163000,1464074140,15460,15460,15460,15460,0
|
|
20230829,162900,1464074140,15460,15460,15460,15460,0
|
|
20230829,162800,1464074140,15460,15460,15460,15460,0
|
|
20230829,162700,1464074140,15460,15460,15460,15460,0
|
|
20230829,162600,1464074140,15460,15460,15460,15460,0
|
|
20230829,162500,1464074140,15460,15460,15460,15460,0
|
|
20230829,162400,1464074140,15460,15460,15460,15460,0
|
|
20230829,162300,1464074140,15460,15460,15460,15460,0
|
|
20230829,162200,1464074140,15460,15460,15460,15460,0
|
|
20230829,162100,1464074140,15460,15460,15460,15460,385
|
|
20230829,162000,1464074140,15460,15460,15460,15460,0
|
|
20230829,161900,1464074140,15460,15460,15460,15460,0
|
|
20230829,161800,1464074140,15460,15460,15460,15460,0
|
|
20230829,161700,1464074140,15460,15460,15460,15460,0
|
|
20230829,161600,1464074140,15460,15460,15460,15460,0
|
|
20230829,161500,1464074140,15460,15460,15460,15460,0
|
|
20230829,161400,1464074140,15460,15460,15460,15460,0
|
|
20230829,161300,1464074140,15460,15460,15460,15460,0
|
|
20230829,161200,1464074140,15460,15460,15460,15460,0
|
|
20230829,161100,1464074140,15460,15460,15460,15460,0
|
|
20230829,161000,1464074140,15460,15460,15460,15460,0
|
|
20230829,160900,1464074140,15460,15460,15460,15460,0
|
|
20230829,160800,1464074140,15460,15460,15460,15460,0
|
|
20230829,160700,1464074140,15460,15460,15460,15460,0
|
|
20230829,160600,1464074140,15460,15460,15460,15460,0
|
|
20230829,160500,1464074140,15460,15460,15460,15460,0
|
|
20230829,160400,1464074140,15460,15460,15460,15460,0
|
|
20230829,160300,1464074140,15460,15460,15460,15460,0
|
|
20230829,160200,1464074140,15460,15460,15460,15460,0
|
|
20230829,160100,1464074140,15460,15460,15460,15460,0
|
|
20230829,160000,1464074140,15460,15460,15460,15460,0
|
|
20230829,155900,1464074140,15460,15460,15460,15460,0
|
|
20230829,155800,1464074140,15460,15460,15460,15460,0
|
|
20230829,155700,1464074140,15460,15460,15460,15460,0
|
|
20230829,155600,1464074140,15460,15460,15460,15460,0
|
|
20230829,155500,1464074140,15460,15460,15460,15460,0
|
|
20230829,155400,1464074140,15460,15460,15460,15460,0
|
|
20230829,155300,1464074140,15460,15460,15460,15460,0
|
|
20230829,155200,1464074140,15460,15460,15460,15460,0
|
|
20230829,155100,1464074140,15460,15460,15460,15460,385
|
|
20230829,155000,1464074140,15460,15460,15460,15460,0
|
|
20230829,154900,1464074140,15460,15460,15460,15460,0
|
|
20230829,154800,1464074140,15460,15460,15460,15460,0
|
|
20230829,154700,1464074140,15460,15460,15460,15460,0
|
|
20230829,154600,1464074140,15460,15460,15460,15460,0
|
|
20230829,154500,1464074140,15460,15460,15460,15460,0
|
|
20230829,154400,1464074140,15460,15460,15460,15460,0
|
|
20230829,154300,1464074140,15460,15460,15460,15460,0
|
|
20230829,154200,1464074140,15460,15460,15460,15460,0
|
|
20230829,154100,1464074140,15460,15460,15460,15460,0
|
|
20230829,154000,1464074140,15460,15460,15460,15460,0
|
|
20230829,153900,1464074140,15460,15460,15460,15460,0
|
|
20230829,153800,1464074140,15460,15460,15460,15460,0
|
|
20230829,153700,1464074140,15460,15460,15460,15460,0
|
|
20230829,153600,1464074140,15460,15460,15460,15460,0
|
|
20230829,153500,1464074140,15460,15460,15460,15460,0
|
|
20230829,153400,1464074140,15460,15460,15460,15460,0
|
|
20230829,153300,1464074140,15460,15460,15460,15460,0
|
|
20230829,153200,1464074140,15460,15460,15460,15460,0
|
|
20230829,153100,1464074140,15460,15460,15460,15460,0
|
|
20230829,153000,1464074140,15460,15460,15460,15460,385
|
|
20230829,152900,1458122040,15460,15460,15460,15460,0
|
|
20230829,152800,1458122040,15460,15460,15460,15460,0
|
|
20230829,152700,1458122040,15460,15460,15460,15460,0
|
|
20230829,152600,1458122040,15460,15460,15460,15460,0
|
|
20230829,152500,1458122040,15460,15460,15460,15460,0
|
|
20230829,152400,1458122040,15460,15460,15460,15460,0
|
|
20230829,152300,1458122040,15460,15460,15460,15460,0
|
|
20230829,152200,1458122040,15460,15460,15460,15460,0
|
|
20230829,152100,1458122040,15460,15460,15460,15460,0
|
|
20230829,152000,1458122040,15460,15460,15460,15460,0
|
|
20230829,151900,1458122040,15460,15490,15490,15460,13
|
|
20230829,151800,1457920850,15540,15540,15540,15540,0
|
|
20230829,151700,1457920850,15540,15330,15540,15330,757
|
|
20230829,151600,1446264670,15330,15310,15330,15310,299
|
|
20230829,151500,1441684000,15330,15330,15330,15330,131
|
|
20230829,151400,1439675770,15330,15330,15330,15330,80
|
|
20230829,151300,1438449370,15300,15300,15300,15300,20
|
|
20230829,151200,1438143370,15330,15330,15330,15330,100
|
|
20230829,151100,1436610370,15330,15290,15330,15290,126
|
|
20230829,151000,1434682260,15290,15300,15300,15290,93
|
|
20230829,150900,1433259520,15300,15310,15310,15300,16
|
|
20230829,150800,1433014690,15330,15310,15330,15300,481
|
|
20230829,150700,1425651970,15300,15300,15300,15300,0
|
|
20230829,150600,1425651970,15300,15330,15330,15300,120
|
|
20230829,150500,1423813570,15330,15330,15330,15330,1
|
|
20230829,150400,1423798240,15290,15290,15290,15290,4
|
|
20230829,150300,1423737080,15320,15320,15320,15320,168
|
|
20230829,150200,1421163320,15310,15310,15310,15310,100
|
|
20230829,150100,1419632320,15290,15290,15290,15290,0
|
|
20230829,150000,1419632320,15290,15310,15310,15290,49
|
|
20230829,145900,1418882150,15280,15280,15280,15280,0
|
|
20230829,145800,1418882150,15280,15280,15280,15280,1
|
|
20230829,145700,1418866870,15330,15280,15330,15260,1084
|
|
20230829,145600,1402304980,15280,15280,15280,15280,11
|
|
20230829,145500,1402136900,15280,15280,15280,15280,100
|
|
20230829,145400,1400608900,15290,15280,15290,15260,512
|
|
20230829,145300,1392794400,15310,15290,15310,15280,265
|
|
20230829,145200,1388743210,15290,15290,15290,15290,21
|
|
20230829,145100,1388422120,15270,15270,15270,15270,1
|
|
20230829,145000,1388406850,15270,15270,15270,15270,1
|
|
20230829,144900,1388391580,15270,15270,15270,15260,234
|
|
20230829,144800,1384820110,15280,15310,15310,15280,326
|
|
20230829,144700,1379837450,15300,15320,15320,15300,216
|
|
20230829,144600,1376528670,15340,15340,15340,15340,0
|
|
20230829,144500,1376528670,15340,15330,15340,15330,81
|
|
20230829,144400,1375286140,15320,15320,15320,15320,19
|
|
20230829,144300,1374995060,15340,15340,15340,15340,0
|
|
20230829,144200,1374995060,15340,15320,15340,15320,81
|
|
20230829,144100,1373752540,15340,15320,15340,15320,58
|
|
20230829,144000,1372862860,15320,15320,15320,15320,1
|
|
20230829,143900,1372847540,15440,15440,15440,15440,0
|
|
20230829,143800,1372847540,15440,15440,15440,15440,0
|
|
20230829,143700,1372847540,15440,15500,15500,15440,664
|
|
20230829,143600,1362571370,15490,15280,15600,15280,1284
|
|
20230829,143500,1342805740,15280,15280,15280,15280,1
|
|
20230829,143400,1342790460,15280,15290,15290,15280,32
|
|
20230829,143300,1342301360,15280,15270,15290,15270,105
|
|
20230829,143200,1340696540,15270,15280,15280,15270,17
|
|
20230829,143100,1340436790,15270,15270,15270,15270,2
|
|
20230829,143000,1340406250,15280,15270,15280,15270,30
|
|
20230829,142900,1339947860,15280,15270,15280,15270,10
|
|
20230829,142800,1339795110,15260,15270,15270,15260,33
|
|
20230829,142700,1339291210,15270,15270,15270,15260,57
|
|
20230829,142600,1338420830,15260,15260,15260,15260,0
|
|
20230829,142500,1338420830,15260,15250,15260,15250,56
|
|
20230829,142400,1337566760,15260,15250,15270,15250,66
|
|
20230829,142300,1336558990,15250,15250,15250,15250,1
|
|
20230829,142200,1336543740,15250,15270,15270,15250,19
|
|
20230829,142100,1336253970,15270,15240,15270,15240,229
|
|
20230829,142000,1332759950,15230,15230,15230,15230,2
|
|
20230829,141900,1332729490,15260,15260,15260,15260,0
|
|
20230829,141800,1332729490,15260,15220,15260,15220,80
|
|
20230829,141700,1331509540,15220,15220,15220,15220,1
|
|
20230829,141600,1331494320,15220,15220,15220,15220,1
|
|
20230829,141500,1331479100,15260,15190,15260,15190,99
|
|
20230829,141400,1329971650,15160,15160,15160,15160,1
|
|
20230829,141300,1329956490,15160,15160,15160,15160,1
|
|
20230829,141200,1329941330,15170,15150,15170,15150,273
|
|
20230829,141100,1325802020,15150,15170,15170,15150,320
|
|
20230829,141000,1320947640,15190,15190,15190,15190,0
|
|
20230829,140900,1320947640,15190,15180,15190,15170,106
|
|
20230829,140800,1319338000,15180,15180,15180,15180,1
|
|
20230829,140700,1319322820,15180,15200,15210,15180,124
|
|
20230829,140600,1317437520,15200,15200,15200,15200,19
|
|
20230829,140500,1317148720,15200,15200,15200,15200,1
|
|
20230829,140400,1317133520,15200,15200,15210,15200,68
|
|
20230829,140300,1316099260,15200,15200,15200,15200,19
|
|
20230829,140200,1315810460,15200,15200,15200,15200,1
|
|
20230829,140100,1315795260,15200,15240,15240,15200,83
|
|
20230829,140000,1314530460,15240,15240,15240,15240,0
|
|
20230829,135900,1314530460,15240,15240,15240,15240,0
|
|
20230829,135800,1314530460,15240,15240,15240,15240,80
|
|
20230829,135700,1313311260,15250,15250,15250,15250,0
|
|
20230829,135600,1313311260,15250,15250,15250,15250,0
|
|
20230829,135500,1313311260,15250,15250,15250,15250,48
|
|
20230829,135400,1312579260,15190,15190,15190,15190,66
|
|
20230829,135300,1311576720,15190,15190,15190,15190,54
|
|
20230829,135200,1310756460,15150,15150,15150,15150,179
|
|
20230829,135100,1308044610,15190,15200,15200,15190,403
|
|
20230829,135000,1301919020,15260,15260,15260,15260,0
|
|
20230829,134900,1301919020,15260,15260,15260,15260,18
|
|
20230829,134800,1301644340,15260,15260,15260,15260,0
|
|
20230829,134700,1301644340,15260,15260,15260,15260,0
|
|
20230829,134600,1301644340,15260,15100,15260,15100,119
|
|
20230829,134500,1299841630,15100,15100,15100,15100,5
|
|
20230829,134400,1299766130,15100,15100,15100,15100,105
|
|
20230829,134300,1298180630,15130,15100,15130,15100,184
|
|
20230829,134200,1295400560,15120,15120,15120,15120,0
|
|
20230829,134100,1295400560,15120,15080,15120,15060,788
|
|
20230829,134000,1283514090,15070,15070,15090,15070,1358
|
|
20230829,133900,1263042690,15070,15070,15070,15070,0
|
|
20230829,133800,1263042690,15070,15100,15100,15070,355
|
|
20230829,133700,1257687420,15120,15110,15120,15110,253
|
|
20230829,133600,1253864360,15080,15080,15080,15080,0
|
|
20230829,133500,1253864360,15080,15080,15080,15080,0
|
|
20230829,133400,1253864360,15080,15080,15080,15080,10
|
|
20230829,133300,1253713560,15100,15130,15130,15070,1616
|
|
20230829,133200,1229328330,15140,15140,15140,15090,2485
|
|
20230829,133100,1191795790,15150,15140,15150,15140,78
|
|
20230829,133000,1190614330,15140,15140,15140,15140,231
|
|
20230829,132900,1187116990,15150,15150,15150,15150,2
|
|
20230829,132800,1187086690,15150,15150,15150,15150,92
|
|
20230829,132700,1185692890,15150,15150,15150,15140,269
|
|
20230829,132600,1181617570,15160,15160,15160,15160,54
|
|
20230829,132500,1180798930,15160,15170,15170,15160,23
|
|
20230829,132400,1180450230,15160,15190,15190,15160,548
|
|
20230829,132300,1172126440,15220,15220,15220,15220,0
|
|
20230829,132200,1172126440,15220,15220,15220,15220,80
|
|
20230829,132100,1170908840,15240,15230,15240,15230,100
|
|
20230829,132000,1169385500,15260,15260,15260,15260,42
|
|
20230829,131900,1168744580,15160,15160,15160,15160,0
|
|
20230829,131800,1168744580,15160,15170,15170,15160,2896
|
|
20230829,131700,1124839930,15190,15170,15190,15170,250
|
|
20230829,131600,1121044410,15160,15160,15160,15160,75
|
|
20230829,131500,1119907410,15150,15170,15170,15150,5
|
|
20230829,131400,1119831640,15190,15190,15190,15190,83
|
|
20230829,131300,1118570870,15170,15170,15170,15170,0
|
|
20230829,131200,1118570870,15170,15170,15170,15170,7
|
|
20230829,131100,1118464680,15180,15180,15180,15180,2
|
|
20230829,131000,1118434320,15180,15180,15180,15180,0
|
|
20230829,130900,1118434320,15180,15200,15200,15180,407
|
|
20230829,130800,1112248180,15200,15160,15200,15140,2226
|
|
20230829,130700,1078516960,15250,15250,15250,15250,0
|
|
20230829,130600,1078516960,15250,15250,15250,15250,22
|
|
20230829,130500,1078181460,15150,15160,15160,15150,314
|
|
20230829,130400,1073422260,15160,15190,15190,15160,531
|
|
20230829,130300,1065366450,15190,15190,15190,15190,32
|
|
20230829,130200,1064880370,15190,15220,15220,15190,360
|
|
20230829,130100,1059405370,15250,15250,15250,15250,0
|
|
20230829,130000,1059405370,15250,15250,15250,15250,27
|
|
20230829,125900,1058993620,15230,15230,15230,15230,65
|
|
20230829,125800,1058003670,15260,15260,15260,15260,160
|
|
20230829,125700,1055562070,15260,15270,15270,15260,62
|
|
20230829,125600,1054615370,15240,15240,15240,15230,63
|
|
20230829,125500,1053655440,15240,15240,15240,15240,10
|
|
20230829,125400,1053503040,15250,15250,15250,15250,0
|
|
20230829,125300,1053503040,15250,15250,15250,15250,19
|
|
20230829,125200,1053213290,15250,15280,15280,15250,67
|
|
20230829,125100,1052190910,15300,15290,15300,15280,761
|
|
20230829,125000,1040557630,15290,15290,15290,15290,117
|
|
20230829,124900,1038768700,15290,15290,15290,15290,0
|
|
20230829,124800,1038768700,15290,15290,15290,15290,83
|
|
20230829,124700,1037499630,15300,15300,15300,15300,0
|
|
20230829,124600,1037499630,15300,15300,15300,15300,0
|
|
20230829,124500,1037499630,15300,15300,15300,15300,80
|
|
20230829,124400,1036275630,15290,15290,15290,15290,0
|
|
20230829,124300,1036275630,15290,15290,15290,15290,170
|
|
20230829,124200,1033676330,15280,15270,15280,15270,50
|
|
20230829,124100,1032912350,15260,15260,15260,15260,29
|
|
20230829,124000,1032469810,15260,15290,15300,15260,83
|
|
20230829,123900,1031202900,15300,15300,15300,15300,80
|
|
20230829,123800,1029978900,15300,15300,15300,15300,0
|
|
20230829,123700,1029978900,15300,15300,15300,15300,0
|
|
20230829,123600,1029978900,15300,15300,15300,15300,83
|
|
20230829,123500,1028709000,15260,15260,15260,15260,0
|
|
20230829,123400,1028709000,15260,15260,15260,15260,0
|
|
20230829,123300,1028709000,15260,15260,15260,15260,0
|
|
20230829,123200,1028709000,15260,15260,15260,15260,0
|
|
20230829,123100,1028709000,15260,15260,15260,15260,519
|
|
20230829,123000,1020789060,15260,15260,15260,15260,3
|
|
20230829,122900,1020743280,15260,15270,15270,15260,1032
|
|
20230829,122800,1004991000,15340,15340,15340,15340,0
|
|
20230829,122700,1004991000,15340,15340,15340,15340,0
|
|
20230829,122600,1004991000,15340,15270,15340,15270,62
|
|
20230829,122500,1004044050,15270,15270,15270,15270,478
|
|
20230829,122400,996744990,15280,15290,15290,15280,64
|
|
20230829,122300,995767050,15280,15310,15310,15280,1436
|
|
20230829,122200,973815430,15270,15270,15270,15270,3
|
|
20230829,122100,973769620,15290,15300,15310,15290,289
|
|
20230829,122000,969345150,15290,15280,15290,15280,291
|
|
20230829,121900,964898640,15270,15270,15270,15270,86
|
|
20230829,121800,963585420,15270,15270,15270,15270,0
|
|
20230829,121700,963585420,15270,15270,15270,15270,0
|
|
20230829,121600,963585420,15270,15240,15270,15240,81
|
|
20230829,121500,962348580,15230,15230,15230,15230,0
|
|
20230829,121400,962348580,15230,15230,15230,15230,0
|
|
20230829,121300,962348580,15230,15260,15260,15230,97
|
|
20230829,121200,960868870,15260,15260,15260,15260,6
|
|
20230829,121100,960777310,15260,15260,15260,15260,15
|
|
20230829,121000,960548410,15260,15260,15260,15260,57
|
|
20230829,120900,959678590,15270,15270,15270,15270,54
|
|
20230829,120800,958854010,15270,15270,15270,15270,57
|
|
20230829,120700,957983620,15270,15260,15270,15260,83
|
|
20230829,120600,956717030,15260,15260,15260,15260,28
|
|
20230829,120500,956289750,15260,15260,15260,15260,0
|
|
20230829,120400,956289750,15260,15260,15260,15260,70
|
|
20230829,120300,955221550,15230,15230,15230,15230,0
|
|
20230829,120200,955221550,15230,15230,15230,15230,15
|
|
20230829,120100,954993100,15250,15240,15250,15240,80
|
|
20230829,120000,953773120,15230,15240,15240,15230,31
|
|
20230829,115900,953300830,15230,15230,15230,15230,56
|
|
20230829,115800,952447950,15200,15200,15200,15200,4
|
|
20230829,115700,952387150,15200,15200,15200,15200,0
|
|
20230829,115600,952387150,15200,15220,15220,15200,73
|
|
20230829,115500,951276490,15200,15200,15200,15200,0
|
|
20230829,115400,951276490,15200,15190,15200,15190,52
|
|
20230829,115300,950486300,15230,15230,15230,15230,80
|
|
20230829,115200,949267900,15190,15190,15190,15190,30
|
|
20230829,115100,948812200,15190,15190,15190,15190,0
|
|
20230829,115000,948812200,15190,15190,15190,15190,24
|
|
20230829,114900,948447640,15160,15170,15170,15160,257
|
|
20230829,114800,944550200,15170,15180,15180,15170,46
|
|
20230829,114700,943852280,15190,15190,15190,15190,70
|
|
20230829,114600,942788980,15200,15200,15200,15200,0
|
|
20230829,114500,942788980,15200,15200,15200,15200,2
|
|
20230829,114400,942758580,15210,15210,15210,15210,80
|
|
20230829,114300,941541780,15240,15240,15240,15240,0
|
|
20230829,114200,941541780,15240,15240,15240,15240,0
|
|
20230829,114100,941541780,15240,15190,15240,15170,272
|
|
20230829,114000,937411480,15240,15240,15240,15240,0
|
|
20230829,113900,937411480,15240,15240,15240,15240,1
|
|
20230829,113800,937396240,15240,15240,15240,15240,80
|
|
20230829,113700,936177040,15250,15250,15250,15250,3
|
|
20230829,113600,936131290,15250,15250,15250,15250,0
|
|
20230829,113500,936131290,15250,15180,15250,15180,159
|
|
20230829,113400,933716780,15180,15180,15180,15180,1
|
|
20230829,113300,933701600,15170,15170,15170,15170,0
|
|
20230829,113200,933701600,15170,15190,15190,15170,33
|
|
20230829,113100,933200670,15200,15210,15210,15200,62
|
|
20230829,113000,932258170,15240,15240,15240,15240,1
|
|
20230829,112900,932242930,15180,15260,15260,15180,150
|
|
20230829,112800,929959530,15230,15230,15230,15230,0
|
|
20230829,112700,929959530,15230,15230,15230,15230,0
|
|
20230829,112600,929959530,15230,15230,15230,15230,17
|
|
20230829,112500,929700620,15200,15190,15200,15190,300
|
|
20230829,112400,925143510,15190,15230,15230,15190,66
|
|
20230829,112300,924140300,15230,15240,15240,15230,64
|
|
20230829,112200,923164990,15250,15240,15250,15240,89
|
|
20230829,112100,921808140,15250,15250,15250,15250,0
|
|
20230829,112000,921808140,15250,15250,15250,15250,71
|
|
20230829,111900,920725390,15220,15220,15220,15220,0
|
|
20230829,111800,920725390,15220,15220,15220,15220,0
|
|
20230829,111700,920725390,15220,15220,15220,15220,205
|
|
20230829,111600,917605290,15220,15220,15220,15220,0
|
|
20230829,111500,917605290,15220,15220,15220,15220,0
|
|
20230829,111400,917605290,15220,15210,15220,15210,50
|
|
20230829,111300,916844570,15210,15210,15210,15210,50
|
|
20230829,111200,916084070,15220,15220,15220,15220,0
|
|
20230829,111100,916084070,15220,15220,15220,15220,75
|
|
20230829,111000,914942570,15210,15210,15210,15210,14
|
|
20230829,110900,914729630,15210,15210,15210,15210,2
|
|
20230829,110800,914699210,15210,15210,15210,15210,80
|
|
20230829,110700,913482410,15200,15200,15200,15200,0
|
|
20230829,110600,913482410,15200,15190,15200,15190,55
|
|
20230829,110500,912646430,15190,15180,15190,15180,66
|
|
20230829,110400,911644540,15170,15170,15170,15170,19
|
|
20230829,110300,911356310,15150,15150,15150,15150,1
|
|
20230829,110200,911341160,15170,15170,15170,15170,80
|
|
20230829,110100,910127560,15150,15150,15150,15150,4
|
|
20230829,110000,910066960,15150,15150,15150,15150,0
|
|
20230829,105900,910066960,15150,15150,15150,15150,48
|
|
20230829,105800,909339760,15080,15140,15150,15080,570
|
|
20230829,105700,900730260,15150,15150,15150,15150,1
|
|
20230829,105600,900715110,15150,15140,15150,15140,115
|
|
20230829,105500,898973310,15050,15160,15160,15050,1981
|
|
20230829,105400,869073730,15140,15140,15140,15140,0
|
|
20230829,105300,869073730,15140,15160,15160,15140,265
|
|
20230829,105200,865059390,15170,15200,15200,15170,460
|
|
20230829,105100,858073090,15200,15200,15200,15200,73
|
|
20230829,105000,856963490,15200,15200,15210,15200,93
|
|
20230829,104900,855549660,15200,15200,15200,15200,130
|
|
20230829,104800,853573660,15210,15210,15210,15210,164
|
|
20230829,104700,851079220,15220,15270,15270,15220,83
|
|
20230829,104600,849813750,15270,15270,15270,15270,10
|
|
20230829,104500,849661050,15280,15280,15280,15280,0
|
|
20230829,104400,849661050,15280,15340,15340,15280,44
|
|
20230829,104300,848988240,15350,15320,15350,15290,1345
|
|
20230829,104200,828417330,15320,15360,15360,15310,862
|
|
20230829,104100,815213540,15360,15330,15360,15330,1533
|
|
20230829,104000,791667080,15300,15300,15300,15300,0
|
|
20230829,103900,791667080,15300,15300,15300,15300,1
|
|
20230829,103800,791651780,15300,15360,15360,15300,137
|
|
20230829,103700,789551180,15340,15330,15390,15330,142
|
|
20230829,103600,787372400,15330,15310,15330,15310,10
|
|
20230829,103500,787219170,15300,15300,15300,15300,159
|
|
20230829,103400,784786470,15290,15290,15290,15290,0
|
|
20230829,103300,784786470,15290,15290,15290,15290,0
|
|
20230829,103200,784786470,15290,15270,15300,15270,84
|
|
20230829,103100,783503480,15210,15210,15210,15210,0
|
|
20230829,103000,783503480,15210,15210,15210,15210,0
|
|
20230829,102900,783503480,15210,15260,15270,15210,213
|
|
20230829,102800,780262970,15210,15210,15210,15210,8
|
|
20230829,102700,780141290,15210,15230,15230,15210,43
|
|
20230829,102600,779487040,15250,15270,15270,15250,123
|
|
20230829,102500,777609600,15270,15270,15270,15270,1
|
|
20230829,102400,777594330,15260,15270,15270,15260,22
|
|
20230829,102300,777258590,15270,15270,15270,15250,36
|
|
20230829,102200,776709070,15260,15260,15260,15260,0
|
|
20230829,102100,776709070,15260,15260,15260,15260,34
|
|
20230829,102000,776190230,15270,15240,15290,15240,121
|
|
20230829,101900,774342260,15240,15240,15240,15240,0
|
|
20230829,101800,774342260,15240,15240,15240,15240,0
|
|
20230829,101700,774342260,15240,15190,15240,15190,80
|
|
20230829,101600,773125180,15200,15200,15200,15200,0
|
|
20230829,101500,773125180,15200,15200,15200,15200,100
|
|
20230829,101400,771605180,15190,15170,15190,15170,123
|
|
20230829,101300,769738090,15160,15160,15160,15160,280
|
|
20230829,101200,765493290,15160,15180,15180,15160,40
|
|
20230829,101100,764886870,15180,15110,15180,15110,2086
|
|
20230829,101000,733325080,15090,15090,15090,15090,12
|
|
20230829,100900,733144000,15090,15090,15090,15090,11
|
|
20230829,100800,732978010,15110,15090,15110,15050,212
|
|
20230829,100700,729782970,15100,15100,15100,15100,0
|
|
20230829,100600,729782970,15100,15100,15100,15100,1
|
|
20230829,100500,729767870,15040,15040,15040,15040,0
|
|
20230829,100400,729767870,15040,15040,15040,15040,0
|
|
20230829,100300,729767870,15040,15040,15040,15040,100
|
|
20230829,100200,728263870,15050,15070,15110,15040,1548
|
|
20230829,100100,704966710,15090,15090,15090,15090,0
|
|
20230829,100000,704966710,15090,15100,15100,15090,107
|
|
20230829,095900,703352030,15110,15100,15110,15100,70
|
|
20230829,095800,702294630,15090,15090,15090,15090,0
|
|
20230829,095700,702294630,15090,15080,15090,15080,143
|
|
20230829,095600,700138160,15080,15080,15080,15080,0
|
|
20230829,095500,700138160,15080,15080,15080,15080,1
|
|
20230829,095400,700123080,15100,15100,15100,15100,80
|
|
20230829,095300,698915080,15050,15050,15050,15050,0
|
|
20230829,095200,698915080,15050,15050,15050,15050,0
|
|
20230829,095100,698915080,15050,15050,15050,15050,352
|
|
20230829,095000,693617480,15040,15040,15040,15040,0
|
|
20230829,094900,693617480,15040,15040,15040,15040,0
|
|
20230829,094800,693617480,15040,15040,15040,15040,121
|
|
20230829,094700,691797640,15110,15110,15110,15110,42
|
|
20230829,094600,691163020,15110,15110,15110,15110,1
|
|
20230829,094500,691147910,15020,15000,15020,15000,551
|
|
20230829,094400,682877630,15030,15010,15030,14990,546
|
|
20230829,094300,674684070,15030,15010,15030,15010,47
|
|
20230829,094200,673978180,15010,15040,15040,15000,3043
|
|
20230829,094100,628283780,15030,15100,15100,15030,2380
|
|
20230829,094000,592459790,15090,15090,15090,15090,0
|
|
20230829,093900,592459790,15090,15090,15090,15090,81
|
|
20230829,093800,591237500,15090,15090,15090,15090,1
|
|
20230829,093700,591222410,15080,15080,15080,15080,0
|
|
20230829,093600,591222410,15080,15070,15080,15070,457
|
|
20230829,093500,584331830,15070,15080,15090,15070,100
|
|
20230829,093400,582823230,15090,15100,15100,15090,170
|
|
20230829,093300,580256780,15100,15100,15100,15100,141
|
|
20230829,093200,578127680,15100,15100,15100,15100,0
|
|
20230829,093100,578127680,15100,15100,15100,15070,266
|
|
20230829,093000,574119000,15070,15080,15080,15070,215
|
|
20230829,092900,570877800,15100,15080,15100,15080,32
|
|
20230829,092800,570394620,15070,15090,15090,15070,574
|
|
20230829,092700,561739870,15100,15100,15100,15100,1
|
|
20230829,092600,561724770,15090,15110,15110,15090,497
|
|
20230829,092500,554224040,15090,15090,15090,15090,1
|
|
20230829,092400,554208950,15120,15120,15120,15120,1
|
|
20230829,092300,554193830,15130,15140,15140,15090,494
|
|
20230829,092200,546728950,15120,15120,15120,15120,0
|
|
20230829,092100,546728950,15120,15110,15120,15110,68
|
|
20230829,092000,545701290,15110,15170,15170,15100,788
|
|
20230829,091900,533784390,15170,15210,15210,15170,179
|
|
20230829,091800,531068290,15130,15130,15130,15130,15
|
|
20230829,091700,530841340,15120,15090,15120,15090,1081
|
|
20230829,091600,514519870,15080,15080,15080,15070,219
|
|
20230829,091500,511217390,15080,15080,15080,15080,1
|
|
20230829,091400,511202310,15040,15090,15090,15030,3967
|
|
20230829,091300,451545240,15090,15040,15100,15040,490
|
|
20230829,091200,444172050,15040,15020,15060,15020,1252
|
|
20230829,091100,425343290,15040,14970,15040,14970,1919
|
|
20230829,091000,396566770,14980,15030,15030,14980,1770
|
|
20230829,090900,370018670,15040,15070,15070,15030,1637
|
|
20230829,090800,345397940,15080,15060,15080,15040,1414
|
|
20230829,090700,324121990,15080,15010,15110,15010,2536
|
|
20230829,090600,285893510,15000,15020,15020,15000,626
|
|
20230829,090500,276497190,15020,14990,15020,14960,2811
|
|
20230829,090400,234353930,15000,15120,15120,15000,4094
|
|
20230829,090300,172813980,15120,15080,15120,15080,2934
|
|
20230829,090200,128516520,15080,15070,15100,15000,2829
|
|
20230829,090100,85938410,15080,15150,15200,15080,1806
|
|
20230829,090000,58611090,15150,15370,15480,15030,3827
|