599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185600,6399100270,7360,7360,7360,7360,13391
|
|
20230829,185500,6399100270,7360,7360,7360,7360,0
|
|
20230829,185400,6399100270,7360,7360,7360,7360,0
|
|
20230829,185300,6399100270,7360,7360,7360,7360,0
|
|
20230829,185200,6399100270,7360,7360,7360,7360,0
|
|
20230829,185100,6399100270,7360,7360,7360,7360,0
|
|
20230829,185000,6399100270,7360,7360,7360,7360,0
|
|
20230829,184900,6399100270,7360,7360,7360,7360,0
|
|
20230829,184800,6399100270,7360,7360,7360,7360,0
|
|
20230829,184700,6399100270,7360,7360,7360,7360,0
|
|
20230829,184600,6399100270,7360,7360,7360,7360,0
|
|
20230829,184500,6399100270,7360,7360,7360,7360,0
|
|
20230829,184400,6399100270,7360,7360,7360,7360,0
|
|
20230829,184300,6399100270,7360,7360,7360,7360,0
|
|
20230829,184200,6399100270,7360,7360,7360,7360,0
|
|
20230829,184100,6399100270,7360,7360,7360,7360,0
|
|
20230829,184000,6399100270,7360,7360,7360,7360,0
|
|
20230829,183900,6399100270,7360,7360,7360,7360,0
|
|
20230829,183800,6399100270,7360,7360,7360,7360,0
|
|
20230829,183700,6399100270,7360,7360,7360,7360,0
|
|
20230829,183600,6399100270,7360,7360,7360,7360,0
|
|
20230829,183500,6399100270,7360,7360,7360,7360,0
|
|
20230829,183400,6399100270,7360,7360,7360,7360,0
|
|
20230829,183300,6399100270,7360,7360,7360,7360,0
|
|
20230829,183200,6399100270,7360,7360,7360,7360,0
|
|
20230829,183100,6399100270,7360,7360,7360,7360,0
|
|
20230829,183000,6399100270,7360,7360,7360,7360,0
|
|
20230829,182900,6399100270,7360,7360,7360,7360,0
|
|
20230829,182800,6399100270,7360,7360,7360,7360,0
|
|
20230829,182700,6399100270,7360,7360,7360,7360,0
|
|
20230829,182600,6399100270,7360,7360,7360,7360,13391
|
|
20230829,182500,6399100270,7360,7360,7360,7360,0
|
|
20230829,182400,6399100270,7360,7360,7360,7360,0
|
|
20230829,182300,6399100270,7360,7360,7360,7360,0
|
|
20230829,182200,6399100270,7360,7360,7360,7360,0
|
|
20230829,182100,6399100270,7360,7360,7360,7360,0
|
|
20230829,182000,6399100270,7360,7360,7360,7360,0
|
|
20230829,181900,6399100270,7360,7360,7360,7360,0
|
|
20230829,181800,6399100270,7360,7360,7360,7360,0
|
|
20230829,181700,6399100270,7360,7360,7360,7360,0
|
|
20230829,181600,6399100270,7360,7360,7360,7360,0
|
|
20230829,181500,6399100270,7360,7360,7360,7360,0
|
|
20230829,181400,6399100270,7360,7360,7360,7360,0
|
|
20230829,181300,6399100270,7360,7360,7360,7360,0
|
|
20230829,181200,6399100270,7360,7360,7360,7360,0
|
|
20230829,181100,6399100270,7360,7360,7360,7360,0
|
|
20230829,181000,6399100270,7360,7360,7360,7360,0
|
|
20230829,180900,6399100270,7360,7360,7360,7360,0
|
|
20230829,180800,6399100270,7360,7360,7360,7360,0
|
|
20230829,180700,6399100270,7360,7360,7360,7360,0
|
|
20230829,180600,6399100270,7360,7360,7360,7360,0
|
|
20230829,180500,6399100270,7360,7360,7360,7360,0
|
|
20230829,180400,6399100270,7360,7360,7360,7360,0
|
|
20230829,180300,6399100270,7360,7360,7360,7360,0
|
|
20230829,180200,6399100270,7360,7360,7360,7360,0
|
|
20230829,180100,6399100270,7360,7360,7360,7360,0
|
|
20230829,180000,6399100270,7360,7360,7360,7360,0
|
|
20230829,175900,6399100270,7360,7360,7360,7360,0
|
|
20230829,175800,6399100270,7360,7360,7360,7360,0
|
|
20230829,175700,6399100270,7360,7360,7360,7360,0
|
|
20230829,175600,6399100270,7360,7360,7360,7360,13391
|
|
20230829,175500,6399100270,7360,7360,7360,7360,0
|
|
20230829,175400,6399100270,7360,7360,7360,7360,0
|
|
20230829,175300,6399100270,7360,7360,7360,7360,0
|
|
20230829,175200,6399100270,7360,7360,7360,7360,0
|
|
20230829,175100,6399100270,7360,7360,7360,7360,0
|
|
20230829,175000,6399100270,7360,7360,7360,7360,0
|
|
20230829,174900,6399100270,7360,7360,7360,7360,0
|
|
20230829,174800,6399100270,7360,7360,7360,7360,0
|
|
20230829,174700,6399100270,7360,7360,7360,7360,0
|
|
20230829,174600,6399100270,7360,7360,7360,7360,0
|
|
20230829,174500,6399100270,7360,7360,7360,7360,0
|
|
20230829,174400,6399100270,7360,7360,7360,7360,0
|
|
20230829,174300,6399100270,7360,7360,7360,7360,0
|
|
20230829,174200,6399100270,7360,7360,7360,7360,0
|
|
20230829,174100,6399100270,7360,7360,7360,7360,0
|
|
20230829,174000,6399100270,7360,7360,7360,7360,0
|
|
20230829,173900,6399100270,7360,7360,7360,7360,0
|
|
20230829,173800,6399100270,7360,7360,7360,7360,0
|
|
20230829,173700,6399100270,7360,7360,7360,7360,0
|
|
20230829,173600,6399100270,7360,7360,7360,7360,0
|
|
20230829,173500,6399100270,7360,7360,7360,7360,0
|
|
20230829,173400,6399100270,7360,7360,7360,7360,0
|
|
20230829,173300,6399100270,7360,7360,7360,7360,0
|
|
20230829,173200,6399100270,7360,7360,7360,7360,0
|
|
20230829,173100,6399100270,7360,7360,7360,7360,0
|
|
20230829,173000,6399100270,7360,7360,7360,7360,0
|
|
20230829,172900,6399100270,7360,7360,7360,7360,0
|
|
20230829,172800,6399100270,7360,7360,7360,7360,0
|
|
20230829,172700,6399100270,7360,7360,7360,7360,0
|
|
20230829,172600,6399100270,7360,7360,7360,7360,13391
|
|
20230829,172500,6399100270,7360,7360,7360,7360,0
|
|
20230829,172400,6399100270,7360,7360,7360,7360,0
|
|
20230829,172300,6399100270,7360,7360,7360,7360,0
|
|
20230829,172200,6399100270,7360,7360,7360,7360,0
|
|
20230829,172100,6399100270,7360,7360,7360,7360,0
|
|
20230829,172000,6399100270,7360,7360,7360,7360,0
|
|
20230829,171900,6399100270,7360,7360,7360,7360,0
|
|
20230829,171800,6399100270,7360,7360,7360,7360,0
|
|
20230829,171700,6399100270,7360,7360,7360,7360,0
|
|
20230829,171600,6399100270,7360,7360,7360,7360,0
|
|
20230829,171500,6399100270,7360,7360,7360,7360,0
|
|
20230829,171400,6399100270,7360,7360,7360,7360,0
|
|
20230829,171300,6399100270,7360,7360,7360,7360,0
|
|
20230829,171200,6399100270,7360,7360,7360,7360,0
|
|
20230829,171100,6399100270,7360,7360,7360,7360,0
|
|
20230829,171000,6399100270,7360,7360,7360,7360,0
|
|
20230829,170900,6399100270,7360,7360,7360,7360,0
|
|
20230829,170800,6399100270,7360,7360,7360,7360,0
|
|
20230829,170700,6399100270,7360,7360,7360,7360,0
|
|
20230829,170600,6399100270,7360,7360,7360,7360,0
|
|
20230829,170500,6399100270,7360,7360,7360,7360,0
|
|
20230829,170400,6399100270,7360,7360,7360,7360,0
|
|
20230829,170300,6399100270,7360,7360,7360,7360,0
|
|
20230829,170200,6399100270,7360,7360,7360,7360,0
|
|
20230829,170100,6399100270,7360,7360,7360,7360,0
|
|
20230829,170000,6399100270,7360,7360,7360,7360,0
|
|
20230829,165900,6399100270,7360,7360,7360,7360,0
|
|
20230829,165800,6399100270,7360,7360,7360,7360,0
|
|
20230829,165700,6399100270,7360,7360,7360,7360,0
|
|
20230829,165600,6399100270,7360,7360,7360,7360,13391
|
|
20230829,165500,6399100270,7360,7360,7360,7360,0
|
|
20230829,165400,6399100270,7360,7360,7360,7360,0
|
|
20230829,165300,6399100270,7360,7360,7360,7360,0
|
|
20230829,165200,6399100270,7360,7360,7360,7360,0
|
|
20230829,165100,6399100270,7360,7360,7360,7360,0
|
|
20230829,165000,6399100270,7360,7360,7360,7360,0
|
|
20230829,164900,6399100270,7360,7360,7360,7360,0
|
|
20230829,164800,6399100270,7360,7360,7360,7360,0
|
|
20230829,164700,6399100270,7360,7360,7360,7360,0
|
|
20230829,164600,6399100270,7360,7360,7360,7360,0
|
|
20230829,164500,6399100270,7360,7360,7360,7360,0
|
|
20230829,164400,6399100270,7360,7360,7360,7360,0
|
|
20230829,164300,6399100270,7360,7360,7360,7360,0
|
|
20230829,164200,6399100270,7360,7360,7360,7360,0
|
|
20230829,164100,6399100270,7360,7360,7360,7360,0
|
|
20230829,164000,6399100270,7360,7360,7360,7360,0
|
|
20230829,163900,6399100270,7360,7360,7360,7360,0
|
|
20230829,163800,6399100270,7360,7360,7360,7360,0
|
|
20230829,163700,6399100270,7360,7360,7360,7360,0
|
|
20230829,163600,6399100270,7360,7360,7360,7360,0
|
|
20230829,163500,6399100270,7360,7360,7360,7360,0
|
|
20230829,163400,6399100270,7360,7360,7360,7360,0
|
|
20230829,163300,6399100270,7360,7360,7360,7360,0
|
|
20230829,163200,6399100270,7360,7360,7360,7360,0
|
|
20230829,163100,6399100270,7360,7360,7360,7360,0
|
|
20230829,163000,6399100270,7360,7360,7360,7360,0
|
|
20230829,162900,6399100270,7360,7360,7360,7360,0
|
|
20230829,162800,6399100270,7360,7360,7360,7360,0
|
|
20230829,162700,6399100270,7360,7360,7360,7360,0
|
|
20230829,162600,6399100270,7360,7360,7360,7360,13391
|
|
20230829,162500,6399100270,7360,7360,7360,7360,0
|
|
20230829,162400,6399100270,7360,7360,7360,7360,0
|
|
20230829,162300,6399100270,7360,7360,7360,7360,0
|
|
20230829,162200,6399100270,7360,7360,7360,7360,0
|
|
20230829,162100,6399100270,7360,7360,7360,7360,0
|
|
20230829,162000,6399100270,7360,7360,7360,7360,0
|
|
20230829,161900,6399100270,7360,7360,7360,7360,0
|
|
20230829,161800,6399100270,7360,7360,7360,7360,0
|
|
20230829,161700,6399100270,7360,7360,7360,7360,0
|
|
20230829,161600,6399100270,7360,7360,7360,7360,0
|
|
20230829,161500,6399100270,7360,7360,7360,7360,0
|
|
20230829,161400,6399100270,7360,7360,7360,7360,0
|
|
20230829,161300,6399100270,7360,7360,7360,7360,0
|
|
20230829,161200,6399100270,7360,7360,7360,7360,0
|
|
20230829,161100,6399100270,7360,7360,7360,7360,0
|
|
20230829,161000,6399100270,7360,7360,7360,7360,0
|
|
20230829,160900,6399100270,7360,7360,7360,7360,0
|
|
20230829,160800,6399100270,7360,7360,7360,7360,0
|
|
20230829,160700,6399100270,7360,7360,7360,7360,0
|
|
20230829,160600,6399100270,7360,7360,7360,7360,0
|
|
20230829,160500,6399100270,7360,7360,7360,7360,0
|
|
20230829,160400,6399100270,7360,7360,7360,7360,0
|
|
20230829,160300,6399100270,7360,7360,7360,7360,0
|
|
20230829,160200,6399100270,7360,7360,7360,7360,0
|
|
20230829,160100,6399100270,7360,7360,7360,7360,0
|
|
20230829,160000,6399100270,7360,7360,7360,7360,0
|
|
20230829,155900,6399100270,7360,7360,7360,7360,0
|
|
20230829,155800,6399100270,7360,7360,7360,7360,0
|
|
20230829,155700,6399100270,7360,7360,7360,7360,0
|
|
20230829,155600,6399100270,7360,7360,7360,7360,13391
|
|
20230829,155500,6399100270,7360,7360,7360,7360,0
|
|
20230829,155400,6399100270,7360,7360,7360,7360,0
|
|
20230829,155300,6399100270,7360,7360,7360,7360,0
|
|
20230829,155200,6399100270,7360,7360,7360,7360,0
|
|
20230829,155100,6399100270,7360,7360,7360,7360,0
|
|
20230829,155000,6399100270,7360,7360,7360,7360,0
|
|
20230829,154900,6399100270,7360,7360,7360,7360,0
|
|
20230829,154800,6399100270,7360,7360,7360,7360,0
|
|
20230829,154700,6399100270,7360,7360,7360,7360,0
|
|
20230829,154600,6399100270,7360,7360,7360,7360,0
|
|
20230829,154500,6399100270,7360,7360,7360,7360,0
|
|
20230829,154400,6399100270,7360,7360,7360,7360,0
|
|
20230829,154300,6399100270,7360,7360,7360,7360,0
|
|
20230829,154200,6399100270,7360,7360,7360,7360,0
|
|
20230829,154100,6399100270,7360,7360,7360,7360,0
|
|
20230829,154000,6399100270,7360,7360,7360,7360,0
|
|
20230829,153900,6399100270,7360,7360,7360,7360,0
|
|
20230829,153800,6399100270,7360,7360,7360,7360,0
|
|
20230829,153700,6399100270,7360,7360,7360,7360,0
|
|
20230829,153600,6399100270,7360,7360,7360,7360,0
|
|
20230829,153500,6399100270,7360,7360,7360,7360,0
|
|
20230829,153400,6399100270,7360,7360,7360,7360,0
|
|
20230829,153300,6399100270,7360,7360,7360,7360,0
|
|
20230829,153200,6399100270,7360,7360,7360,7360,0
|
|
20230829,153100,6399100270,7360,7360,7360,7360,0
|
|
20230829,153000,6399100270,7360,7360,7360,7360,13391
|
|
20230829,152900,6300542510,7370,7370,7370,7370,0
|
|
20230829,152800,6300542510,7370,7370,7370,7370,0
|
|
20230829,152700,6300542510,7370,7370,7370,7370,0
|
|
20230829,152600,6300542510,7370,7370,7370,7370,0
|
|
20230829,152500,6300542510,7370,7370,7370,7370,0
|
|
20230829,152400,6300542510,7370,7370,7370,7370,0
|
|
20230829,152300,6300542510,7370,7370,7370,7370,0
|
|
20230829,152200,6300542510,7370,7370,7370,7370,0
|
|
20230829,152100,6300542510,7370,7370,7370,7370,0
|
|
20230829,152000,6300542510,7370,7370,7370,7370,0
|
|
20230829,151900,6300542510,7370,7370,7380,7330,3062
|
|
20230829,151800,6278051620,7380,7380,7380,7360,251
|
|
20230829,151700,6276200560,7380,7390,7390,7360,252
|
|
20230829,151600,6274342560,7370,7340,7390,7340,960
|
|
20230829,151500,6267276890,7340,7340,7350,7340,195
|
|
20230829,151400,6265844900,7350,7340,7350,7330,2085
|
|
20230829,151300,6250548810,7340,7350,7360,7340,1452
|
|
20230829,151200,6239884940,7360,7360,7360,7360,0
|
|
20230829,151100,6239884940,7360,7350,7360,7350,108
|
|
20230829,151000,6239091080,7350,7350,7360,7350,1025
|
|
20230829,150900,6231557300,7350,7350,7360,7350,194
|
|
20230829,150800,6230130780,7350,7350,7350,7350,3086
|
|
20230829,150700,6207448680,7350,7360,7360,7350,237
|
|
20230829,150600,6205706720,7350,7350,7350,7350,333
|
|
20230829,150500,6203259170,7360,7360,7360,7360,0
|
|
20230829,150400,6203259170,7360,7350,7360,7350,604
|
|
20230829,150300,6198819730,7360,7360,7360,7360,678
|
|
20230829,150200,6193829650,7360,7360,7360,7360,437
|
|
20230829,150100,6190613330,7370,7360,7370,7360,440
|
|
20230829,150000,6187374920,7360,7370,7390,7360,376
|
|
20230829,145900,6184602070,7370,7370,7380,7370,205
|
|
20230829,145800,6183091200,7380,7380,7380,7360,52
|
|
20230829,145700,6182708160,7360,7350,7360,7350,938
|
|
20230829,145600,6175811400,7350,7360,7370,7350,232
|
|
20230829,145500,6174104240,7380,7390,7390,7360,715
|
|
20230829,145400,6168838960,7370,7380,7390,7370,511
|
|
20230829,145300,6165070770,7410,7370,7410,7370,2291
|
|
20230829,145200,6148137310,7370,7370,7370,7350,2971
|
|
20230829,145100,6126300400,7350,7370,7370,7350,322
|
|
20230829,145000,6123933660,7350,7370,7370,7350,1813
|
|
20230829,144900,6110607970,7370,7370,7370,7370,286
|
|
20230829,144800,6108500150,7350,7350,7350,7350,1137
|
|
20230829,144700,6100143200,7350,7360,7370,7350,316
|
|
20230829,144600,6097820330,7350,7350,7350,7350,626
|
|
20230829,144500,6093219230,7370,7350,7370,7350,1790
|
|
20230829,144400,6080052970,7350,7370,7370,7350,1905
|
|
20230829,144300,6066050410,7370,7370,7370,7350,684
|
|
20230829,144200,6061021870,7370,7370,7370,7370,30
|
|
20230829,144100,6060800770,7380,7380,7380,7380,25
|
|
20230829,144000,6060616270,7380,7380,7380,7350,456
|
|
20230829,143900,6057262160,7380,7380,7380,7360,911
|
|
20230829,143800,6050556980,7360,7390,7390,7360,796
|
|
20230829,143700,6044687780,7390,7400,7410,7390,445
|
|
20230829,143600,6041395370,7410,7360,7410,7350,4080
|
|
20230829,143500,6011241500,7360,7360,7360,7360,8
|
|
20230829,143400,6011182620,7330,7330,7360,7330,1367
|
|
20230829,143300,6001162480,7330,7360,7360,7330,1904
|
|
20230829,143200,5987193200,7360,7360,7360,7360,1257
|
|
20230829,143100,5977941680,7370,7380,7380,7360,1142
|
|
20230829,143000,5969526480,7380,7400,7400,7380,1218
|
|
20230829,142900,5960535640,7400,7380,7400,7380,48
|
|
20230829,142800,5960181380,7380,7390,7390,7380,240
|
|
20230829,142700,5958409540,7420,7380,7420,7380,1829
|
|
20230829,142600,5944855790,7380,7400,7400,7380,326
|
|
20230829,142500,5942448450,7410,7390,7410,7390,562
|
|
20230829,142400,5938286990,7390,7380,7400,7380,4360
|
|
20230829,142300,5906056740,7380,7340,7380,7340,3023
|
|
20230829,142200,5883757960,7380,7360,7380,7350,933
|
|
20230829,142100,5876897200,7360,7370,7370,7360,529
|
|
20230829,142000,5872999650,7380,7370,7380,7360,229
|
|
20230829,141900,5871312230,7380,7360,7380,7360,2452
|
|
20230829,141800,5853246760,7380,7360,7380,7360,46
|
|
20230829,141700,5852908180,7380,7370,7380,7360,1345
|
|
20230829,141600,5842984360,7370,7350,7370,7350,1166
|
|
20230829,141500,5834399060,7370,7340,7370,7340,1092
|
|
20230829,141400,5826363710,7350,7360,7360,7330,1037
|
|
20230829,141300,5818754350,7340,7360,7360,7330,4931
|
|
20230829,141200,5782542160,7370,7360,7370,7360,32
|
|
20230829,141100,5782306580,7360,7360,7370,7350,1227
|
|
20230829,141000,5773277590,7380,7360,7380,7360,2849
|
|
20230829,140900,5752290120,7360,7340,7370,7320,7144
|
|
20230829,140800,5699820990,7340,7350,7370,7340,1703
|
|
20230829,140700,5687302390,7370,7350,7370,7350,923
|
|
20230829,140600,5680511260,7360,7330,7360,7320,2392
|
|
20230829,140500,5662946750,7320,7340,7360,7320,1398
|
|
20230829,140400,5652683450,7340,7310,7340,7300,1105
|
|
20230829,140300,5644600220,7310,7320,7320,7290,6927
|
|
20230829,140200,5594067300,7320,7320,7330,7320,1084
|
|
20230829,140100,5586132220,7320,7330,7330,7300,1803
|
|
20230829,140000,5572951470,7330,7310,7330,7300,4120
|
|
20230829,135900,5542844800,7310,7290,7330,7280,3679
|
|
20230829,135800,5515976240,7300,7300,7330,7270,22044
|
|
20230829,135700,5355314200,7300,7340,7350,7290,12822
|
|
20230829,135600,5261667750,7340,7340,7350,7290,19755
|
|
20230829,135500,5117217030,7330,7300,7350,7300,14654
|
|
20230829,135400,5009938150,7310,7400,7420,7250,68663
|
|
20230829,135300,4506574440,7400,7550,7560,7390,82911
|
|
20230829,135200,3888254000,7560,7830,7870,7470,146347
|
|
20230829,135100,2772654900,7800,7470,7830,7470,148757
|
|
20230829,135000,1631946710,7480,7490,7490,7480,2499
|
|
20230829,134900,1613242910,7490,7440,7490,7440,11735
|
|
20230829,134800,1525641420,7440,7430,7440,7430,705
|
|
20230829,134700,1520399490,7430,7430,7430,7430,0
|
|
20230829,134600,1520399490,7430,7430,7430,7430,1
|
|
20230829,134500,1520392060,7420,7420,7420,7420,88
|
|
20230829,134400,1519739100,7430,7430,7430,7430,2
|
|
20230829,134300,1519724240,7420,7420,7430,7420,651
|
|
20230829,134200,1514893810,7410,7420,7420,7410,1378
|
|
20230829,134100,1504677070,7420,7420,7420,7420,965
|
|
20230829,134000,1497516770,7420,7440,7440,7420,2027
|
|
20230829,133900,1482475890,7430,7430,7430,7430,1923
|
|
20230829,133800,1468188000,7440,7440,7440,7440,35
|
|
20230829,133700,1467927600,7440,7430,7440,7430,700
|
|
20230829,133600,1462726100,7430,7440,7440,7430,2000
|
|
20230829,133500,1447856000,7440,7440,7440,7440,1923
|
|
20230829,133400,1433548880,7450,7450,7450,7450,409
|
|
20230829,133300,1430501830,7460,7460,7460,7460,12
|
|
20230829,133200,1430412310,7470,7480,7480,7470,3
|
|
20230829,133100,1430389880,7480,7480,7480,7480,1
|
|
20230829,133000,1430382400,7480,7480,7480,7480,69
|
|
20230829,132900,1429866280,7450,7450,7450,7450,0
|
|
20230829,132800,1429866280,7450,7450,7450,7450,481
|
|
20230829,132700,1426282830,7490,7490,7490,7490,0
|
|
20230829,132600,1426282830,7490,7490,7490,7490,0
|
|
20230829,132500,1426282830,7490,7450,7490,7450,368
|
|
20230829,132400,1423541190,7490,7490,7490,7490,1
|
|
20230829,132300,1423533700,7450,7500,7500,7450,163
|
|
20230829,132200,1422316850,7500,7500,7500,7500,133
|
|
20230829,132100,1421319350,7500,7500,7500,7500,1
|
|
20230829,132000,1421311850,7500,7500,7500,7450,102
|
|
20230829,131900,1420551850,7500,7460,7500,7450,6240
|
|
20230829,131800,1373798850,7480,7480,7480,7480,0
|
|
20230829,131700,1373798850,7480,7480,7480,7480,2
|
|
20230829,131600,1373783890,7480,7450,7480,7450,23
|
|
20230829,131500,1373612460,7450,7450,7450,7450,231
|
|
20230829,131400,1371891510,7480,7450,7480,7450,102
|
|
20230829,131300,1371131550,7480,7450,7490,7450,1667
|
|
20230829,131200,1358684220,7450,7450,7450,7450,2
|
|
20230829,131100,1358669320,7450,7440,7450,7440,985
|
|
20230829,131000,1351338730,7450,7450,7450,7450,338
|
|
20230829,130900,1348820630,7460,7460,7460,7460,397
|
|
20230829,130800,1345859010,7460,7470,7470,7460,467
|
|
20230829,130700,1342373810,7480,7480,7480,7480,1
|
|
20230829,130600,1342366330,7490,7460,7490,7460,27
|
|
20230829,130500,1342164270,7470,7470,7470,7470,304
|
|
20230829,130400,1339893390,7500,7450,7500,7450,4000
|
|
20230829,130300,1309990080,7450,7450,7450,7450,0
|
|
20230829,130200,1309990080,7450,7450,7450,7450,100
|
|
20230829,130100,1309245080,7450,7450,7450,7450,1
|
|
20230829,130000,1309237630,7440,7440,7440,7440,0
|
|
20230829,125900,1309237630,7440,7440,7440,7440,21
|
|
20230829,125800,1309081390,7440,7440,7440,7440,0
|
|
20230829,125700,1309081390,7440,7450,7450,7440,110
|
|
20230829,125600,1308262890,7460,7460,7460,7460,390
|
|
20230829,125500,1305353490,7460,7460,7460,7450,802
|
|
20230829,125400,1299371210,7460,7460,7460,7460,1
|
|
20230829,125300,1299363750,7450,7430,7450,7430,14
|
|
20230829,125200,1299259470,7450,7430,7450,7430,51
|
|
20230829,125100,1298880520,7450,7450,7450,7450,0
|
|
20230829,125000,1298880520,7450,7450,7450,7450,2
|
|
20230829,124900,1298865620,7460,7460,7460,7460,0
|
|
20230829,124800,1298865620,7460,7450,7460,7450,91
|
|
20230829,124700,1298187660,7450,7450,7450,7450,170
|
|
20230829,124600,1296921160,7450,7430,7450,7430,298
|
|
20230829,124500,1294707000,7430,7430,7430,7430,30
|
|
20230829,124400,1294484100,7460,7420,7460,7420,2270
|
|
20230829,124300,1277622860,7430,7430,7430,7430,12
|
|
20230829,124200,1277533700,7430,7430,7440,7430,475
|
|
20230829,124100,1274004370,7430,7440,7440,7430,3
|
|
20230829,124000,1273982060,7440,7450,7450,7440,272
|
|
20230829,123900,1271957660,7460,7460,7460,7460,0
|
|
20230829,123800,1271957660,7460,7460,7460,7460,10
|
|
20230829,123700,1271883060,7470,7470,7480,7460,3726
|
|
20230829,123600,1244056130,7450,7410,7460,7410,5062
|
|
20230829,123500,1206357040,7410,7410,7410,7410,500
|
|
20230829,123400,1202652040,7430,7430,7430,7430,1
|
|
20230829,123300,1202644610,7440,7440,7440,7440,0
|
|
20230829,123200,1202644610,7440,7410,7440,7410,501
|
|
20230829,123100,1198932170,7440,7440,7440,7440,0
|
|
20230829,123000,1198932170,7440,7440,7440,7440,0
|
|
20230829,122900,1198932170,7440,7390,7440,7390,75
|
|
20230829,122800,1198377320,7400,7440,7440,7390,7076
|
|
20230829,122700,1145997020,7410,7420,7440,7410,317
|
|
20230829,122600,1143645010,7410,7420,7440,7410,634
|
|
20230829,122500,1138942690,7420,7420,7420,7420,1460
|
|
20230829,122400,1128109490,7440,7430,7440,7430,11
|
|
20230829,122300,1128027750,7420,7420,7420,7420,3
|
|
20230829,122200,1128005490,7440,7440,7440,7440,0
|
|
20230829,122100,1128005490,7440,7440,7440,7440,0
|
|
20230829,122000,1128005490,7440,7440,7440,7430,270
|
|
20230829,121900,1125996700,7440,7440,7440,7440,0
|
|
20230829,121800,1125996700,7440,7440,7440,7440,0
|
|
20230829,121700,1125996700,7440,7440,7440,7440,0
|
|
20230829,121600,1125996700,7440,7440,7440,7440,10
|
|
20230829,121500,1125922300,7440,7440,7440,7440,0
|
|
20230829,121400,1125922300,7440,7430,7440,7430,67
|
|
20230829,121300,1125424480,7430,7430,7430,7430,0
|
|
20230829,121200,1125424480,7430,7430,7430,7430,14
|
|
20230829,121100,1125320460,7430,7430,7430,7430,1
|
|
20230829,121000,1125313030,7420,7420,7420,7420,684
|
|
20230829,120900,1120237750,7420,7420,7420,7420,164
|
|
20230829,120800,1119020870,7420,7420,7420,7420,0
|
|
20230829,120700,1119020870,7420,7420,7420,7420,10
|
|
20230829,120600,1118946670,7420,7420,7420,7420,0
|
|
20230829,120500,1118946670,7420,7410,7420,7410,47
|
|
20230829,120400,1118597990,7420,7410,7420,7410,1006
|
|
20230829,120300,1111133520,7420,7410,7420,7410,612
|
|
20230829,120200,1106598590,7400,7410,7410,7400,32
|
|
20230829,120100,1106361590,7420,7410,7420,7400,1228
|
|
20230829,120000,1097262100,7420,7420,7430,7410,115
|
|
20230829,115900,1096409260,7430,7430,7430,7430,22
|
|
20230829,115800,1096245800,7430,7430,7430,7430,0
|
|
20230829,115700,1096245800,7430,7430,7430,7430,3
|
|
20230829,115600,1096223510,7430,7420,7430,7400,4023
|
|
20230829,115500,1066400480,7420,7420,7420,7420,1566
|
|
20230829,115400,1054780760,7420,7420,7420,7420,150
|
|
20230829,115300,1053667760,7440,7440,7440,7440,0
|
|
20230829,115200,1053667760,7440,7440,7440,7440,80
|
|
20230829,115100,1053072560,7420,7420,7420,7420,0
|
|
20230829,115000,1053072560,7420,7420,7420,7420,145
|
|
20230829,114900,1051996660,7420,7430,7430,7420,128
|
|
20230829,114800,1051046880,7420,7440,7440,7420,1472
|
|
20230829,114700,1040124390,7430,7450,7460,7430,4751
|
|
20230829,114600,1004777330,7450,7450,7450,7450,507
|
|
20230829,114500,1001000180,7440,7440,7440,7440,2001
|
|
20230829,114400,986112740,7450,7450,7450,7450,3
|
|
20230829,114300,986090390,7460,7450,7460,7450,412
|
|
20230829,114200,983020980,7440,7440,7440,7430,107
|
|
20230829,114100,982224950,7430,7430,7430,7430,81
|
|
20230829,114000,981623120,7430,7430,7430,7430,82
|
|
20230829,113900,981013860,7430,7430,7440,7430,66
|
|
20230829,113800,980522880,7430,7430,7430,7430,5
|
|
20230829,113700,980485730,7430,7440,7440,7430,210
|
|
20230829,113600,978923650,7450,7450,7450,7450,1
|
|
20230829,113500,978916200,7450,7450,7450,7450,10
|
|
20230829,113400,978841700,7450,7440,7450,7440,9
|
|
20230829,113300,978774730,7450,7440,7450,7440,154
|
|
20230829,113200,977627800,7440,7440,7440,7440,51
|
|
20230829,113100,977248360,7440,7440,7440,7440,100
|
|
20230829,113000,976504360,7440,7440,7440,7440,100
|
|
20230829,112900,975760360,7440,7440,7440,7440,104
|
|
20230829,112800,974986600,7430,7430,7430,7430,56
|
|
20230829,112700,974570520,7440,7440,7440,7440,7
|
|
20230829,112600,974518440,7440,7440,7440,7440,9
|
|
20230829,112500,974451480,7440,7440,7440,7440,4
|
|
20230829,112400,974421720,7440,7440,7440,7440,5
|
|
20230829,112300,974384520,7440,7450,7450,7440,1773
|
|
20230829,112200,961193180,7450,7440,7450,7440,110
|
|
20230829,112100,960374680,7450,7450,7450,7440,277
|
|
20230829,112000,958313550,7450,7450,7450,7450,35
|
|
20230829,111900,958052800,7450,7450,7450,7450,0
|
|
20230829,111800,958052800,7450,7450,7450,7450,0
|
|
20230829,111700,958052800,7450,7450,7450,7450,1
|
|
20230829,111600,958045350,7450,7450,7450,7450,35
|
|
20230829,111500,957784600,7450,7450,7450,7450,26
|
|
20230829,111400,957590900,7450,7450,7450,7450,124
|
|
20230829,111300,956667100,7460,7460,7460,7460,1
|
|
20230829,111200,956659640,7450,7450,7450,7440,144
|
|
20230829,111100,955587620,7460,7450,7460,7450,645
|
|
20230829,111000,950782360,7450,7450,7450,7450,0
|
|
20230829,110900,950782360,7450,7450,7450,7450,0
|
|
20230829,110800,950782360,7450,7450,7450,7450,1
|
|
20230829,110700,950774910,7450,7450,7450,7440,77
|
|
20230829,110600,950201360,7460,7460,7460,7460,9
|
|
20230829,110500,950134220,7460,7450,7460,7450,102
|
|
20230829,110400,949374310,7460,7450,7460,7450,712
|
|
20230829,110300,944067910,7450,7450,7450,7450,13
|
|
20230829,110200,943971060,7450,7450,7450,7450,10
|
|
20230829,110100,943896560,7450,7450,7450,7450,55
|
|
20230829,110000,943486810,7450,7450,7450,7450,602
|
|
20230829,105900,939001910,7450,7440,7450,7440,37
|
|
20230829,105800,938726620,7440,7430,7440,7430,258
|
|
20230829,105700,936809600,7440,7450,7450,7440,301
|
|
20230829,105600,934570150,7450,7430,7450,7430,1892
|
|
20230829,105500,920511660,7440,7440,7440,7430,545
|
|
20230829,105400,916457560,7450,7450,7450,7450,570
|
|
20230829,105300,912211060,7450,7440,7450,7440,254
|
|
20230829,105200,910319960,7450,7450,7450,7450,168
|
|
20230829,105100,909068360,7460,7450,7460,7450,266
|
|
20230829,105000,907086610,7440,7450,7450,7440,63
|
|
20230829,104900,906617270,7450,7450,7450,7440,390
|
|
20230829,104800,903715280,7450,7450,7450,7430,1111
|
|
20230829,104700,895438390,7450,7440,7450,7440,199
|
|
20230829,104600,893957820,7440,7440,7440,7440,245
|
|
20230829,104500,892135020,7440,7440,7440,7440,203
|
|
20230829,104400,890624700,7430,7430,7430,7430,424
|
|
20230829,104300,887474380,7430,7430,7430,7430,7
|
|
20230829,104200,887422370,7430,7430,7430,7430,450
|
|
20230829,104100,884078870,7430,7430,7440,7430,30
|
|
20230829,104000,883855740,7440,7430,7440,7430,201
|
|
20230829,103900,882362260,7440,7440,7440,7440,0
|
|
20230829,103800,882362260,7440,7430,7440,7430,31
|
|
20230829,103700,882131630,7430,7450,7450,7430,13
|
|
20230829,103600,882035020,7450,7450,7450,7450,1
|
|
20230829,103500,882027570,7450,7430,7450,7430,356
|
|
20230829,103400,879376100,7430,7430,7430,7430,28
|
|
20230829,103300,879168060,7420,7430,7430,7420,444
|
|
20230829,103200,875869580,7440,7440,7440,7430,1111
|
|
20230829,103100,867613730,7440,7440,7440,7440,946
|
|
20230829,103000,860575490,7440,7430,7440,7430,25
|
|
20230829,102900,860389500,7430,7430,7430,7430,6
|
|
20230829,102800,860344920,7430,7440,7440,7430,1349
|
|
20230829,102700,850318850,7440,7440,7440,7440,943
|
|
20230829,102600,843302930,7430,7430,7430,7430,0
|
|
20230829,102500,843302930,7430,7430,7430,7430,0
|
|
20230829,102400,843302930,7430,7440,7440,7420,897
|
|
20230829,102300,836643110,7440,7450,7450,7440,55
|
|
20230829,102200,836233900,7430,7440,7440,7430,3000
|
|
20230829,102100,813929410,7440,7440,7440,7440,646
|
|
20230829,102000,809123170,7440,7440,7450,7440,480
|
|
20230829,101900,805551860,7450,7450,7450,7450,353
|
|
20230829,101800,802922010,7450,7460,7460,7450,435
|
|
20230829,101700,799681230,7460,7460,7460,7460,10
|
|
20230829,101600,799606630,7460,7460,7460,7460,60
|
|
20230829,101500,799159030,7460,7450,7460,7450,1272
|
|
20230829,101400,789682620,7460,7450,7460,7450,554
|
|
20230829,101300,785551350,7450,7460,7460,7450,88
|
|
20230829,101200,784895730,7460,7460,7460,7460,1
|
|
20230829,101100,784888270,7450,7450,7450,7450,1226
|
|
20230829,101000,775754570,7450,7460,7460,7450,4000
|
|
20230829,100900,745931570,7460,7470,7470,7460,802
|
|
20230829,100800,739945650,7470,7470,7480,7470,1540
|
|
20230829,100700,728441840,7470,7490,7490,7470,647
|
|
20230829,100600,723603090,7480,7480,7480,7480,514
|
|
20230829,100500,719758370,7490,7480,7490,7480,1282
|
|
20230829,100400,710158610,7490,7480,7490,7470,280
|
|
20230829,100300,708064210,7480,7480,7480,7480,134
|
|
20230829,100200,707061890,7470,7480,7480,7470,351
|
|
20230829,100100,704436790,7480,7490,7490,7480,2519
|
|
20230829,100000,685582490,7490,7490,7490,7490,0
|
|
20230829,095900,685582490,7490,7490,7500,7490,221
|
|
20230829,095800,683927020,7490,7490,7490,7480,73
|
|
20230829,095700,683380330,7490,7490,7490,7490,2675
|
|
20230829,095600,663344580,7500,7490,7500,7490,735
|
|
20230829,095500,657838080,7500,7510,7510,7500,891
|
|
20230829,095400,651154970,7510,7490,7510,7490,1840
|
|
20230829,095300,637354900,7490,7500,7500,7490,1306
|
|
20230829,095200,627560900,7500,7510,7530,7500,2294
|
|
20230829,095100,610321340,7510,7510,7510,7510,151
|
|
20230829,095000,609187330,7520,7520,7520,7520,3000
|
|
20230829,094900,586627330,7500,7510,7510,7500,410
|
|
20230829,094800,583551890,7520,7500,7520,7500,51
|
|
20230829,094700,583169370,7520,7500,7520,7500,36
|
|
20230829,094600,582898950,7500,7500,7530,7490,4357
|
|
20230829,094500,550137490,7500,7500,7500,7480,3613
|
|
20230829,094400,523103120,7500,7500,7500,7500,41
|
|
20230829,094300,522795620,7500,7500,7500,7490,1500
|
|
20230829,094200,511549620,7510,7500,7510,7500,295
|
|
20230829,094100,509337100,7500,7520,7520,7500,259
|
|
20230829,094000,507393370,7510,7490,7510,7490,3420
|
|
20230829,093900,481740170,7500,7490,7500,7480,2296
|
|
20230829,093800,464543820,7500,7490,7500,7490,1077
|
|
20230829,093700,456476990,7480,7480,7480,7480,200
|
|
20230829,093600,454980990,7460,7460,7460,7460,137
|
|
20230829,093500,453958970,7460,7440,7460,7440,2260
|
|
20230829,093400,437117780,7440,7440,7440,7440,506
|
|
20230829,093300,433353140,7460,7450,7460,7450,391
|
|
20230829,093200,430436790,7460,7460,7460,7450,329
|
|
20230829,093100,427983500,7460,7450,7490,7450,2009
|
|
20230829,093000,412975290,7430,7430,7440,7410,2776
|
|
20230829,092900,392365890,7430,7410,7430,7410,480
|
|
20230829,092800,388808490,7410,7420,7420,7410,983
|
|
20230829,092700,381516630,7420,7420,7430,7420,573
|
|
20230829,092600,377264920,7410,7440,7440,7410,2173
|
|
20230829,092500,361134010,7450,7460,7460,7450,421
|
|
20230829,092400,357997260,7460,7450,7460,7450,126
|
|
20230829,092300,357057890,7450,7440,7450,7440,131
|
|
20230829,092200,356082440,7450,7450,7450,7430,4511
|
|
20230829,092100,322547510,7470,7480,7480,7470,174
|
|
20230829,092000,321247170,7480,7490,7490,7480,23
|
|
20230829,091900,321075020,7470,7490,7490,7470,350
|
|
20230829,091800,318458520,7470,7470,7480,7470,1695
|
|
20230829,091700,305791560,7470,7480,7480,7470,416
|
|
20230829,091600,302682380,7480,7480,7480,7470,1142
|
|
20230829,091500,294144580,7500,7520,7520,7470,1346
|
|
20230829,091400,284051000,7520,7410,7520,7400,12633
|
|
20230829,091300,189628040,7400,7430,7430,7400,440
|
|
20230829,091200,186358870,7430,7430,7430,7430,25
|
|
20230829,091100,186173120,7430,7390,7430,7390,3997
|
|
20230829,091000,156585490,7390,7370,7390,7360,1817
|
|
20230829,090900,143169940,7400,7370,7400,7370,1149
|
|
20230829,090800,134701780,7370,7390,7390,7370,1748
|
|
20230829,090700,121798600,7390,7390,7400,7390,2038
|
|
20230829,090600,106721240,7390,7400,7400,7390,743
|
|
20230829,090500,101227340,7410,7400,7410,7400,913
|
|
20230829,090400,94470980,7400,7410,7420,7400,3614
|
|
20230829,090300,67722380,7400,7410,7420,7390,1915
|
|
20230829,090200,53537590,7410,7400,7410,7400,67
|
|
20230829,090100,53041690,7400,7410,7410,7400,2670
|
|
20230829,090000,33265160,7430,7470,7470,7410,4081
|