643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194000,988893650,15620,15620,15620,15620,698
|
|
20230829,193900,988893650,15620,15620,15620,15620,0
|
|
20230829,193800,988893650,15620,15620,15620,15620,0
|
|
20230829,193700,988893650,15620,15620,15620,15620,0
|
|
20230829,193600,988893650,15620,15620,15620,15620,0
|
|
20230829,193500,988893650,15620,15620,15620,15620,0
|
|
20230829,193400,988893650,15620,15620,15620,15620,0
|
|
20230829,193300,988893650,15620,15620,15620,15620,0
|
|
20230829,193200,988893650,15620,15620,15620,15620,0
|
|
20230829,193100,988893650,15620,15620,15620,15620,0
|
|
20230829,193000,988893650,15620,15620,15620,15620,0
|
|
20230829,192900,988893650,15620,15620,15620,15620,0
|
|
20230829,192800,988893650,15620,15620,15620,15620,0
|
|
20230829,192700,988893650,15620,15620,15620,15620,0
|
|
20230829,192600,988893650,15620,15620,15620,15620,0
|
|
20230829,192500,988893650,15620,15620,15620,15620,0
|
|
20230829,192400,988893650,15620,15620,15620,15620,0
|
|
20230829,192300,988893650,15620,15620,15620,15620,0
|
|
20230829,192200,988893650,15620,15620,15620,15620,0
|
|
20230829,192100,988893650,15620,15620,15620,15620,0
|
|
20230829,192000,988893650,15620,15620,15620,15620,0
|
|
20230829,191900,988893650,15620,15620,15620,15620,0
|
|
20230829,191800,988893650,15620,15620,15620,15620,0
|
|
20230829,191700,988893650,15620,15620,15620,15620,0
|
|
20230829,191600,988893650,15620,15620,15620,15620,0
|
|
20230829,191500,988893650,15620,15620,15620,15620,0
|
|
20230829,191400,988893650,15620,15620,15620,15620,0
|
|
20230829,191300,988893650,15620,15620,15620,15620,0
|
|
20230829,191200,988893650,15620,15620,15620,15620,0
|
|
20230829,191100,988893650,15620,15620,15620,15620,0
|
|
20230829,191000,988893650,15620,15620,15620,15620,698
|
|
20230829,190900,988893650,15620,15620,15620,15620,0
|
|
20230829,190800,988893650,15620,15620,15620,15620,0
|
|
20230829,190700,988893650,15620,15620,15620,15620,0
|
|
20230829,190600,988893650,15620,15620,15620,15620,0
|
|
20230829,190500,988893650,15620,15620,15620,15620,0
|
|
20230829,190400,988893650,15620,15620,15620,15620,0
|
|
20230829,190300,988893650,15620,15620,15620,15620,0
|
|
20230829,190200,988893650,15620,15620,15620,15620,0
|
|
20230829,190100,988893650,15620,15620,15620,15620,0
|
|
20230829,190000,988893650,15620,15620,15620,15620,0
|
|
20230829,185900,988893650,15620,15620,15620,15620,0
|
|
20230829,185800,988893650,15620,15620,15620,15620,0
|
|
20230829,185700,988893650,15620,15620,15620,15620,0
|
|
20230829,185600,988893650,15620,15620,15620,15620,0
|
|
20230829,185500,988893650,15620,15620,15620,15620,0
|
|
20230829,185400,988893650,15620,15620,15620,15620,0
|
|
20230829,185300,988893650,15620,15620,15620,15620,0
|
|
20230829,185200,988893650,15620,15620,15620,15620,0
|
|
20230829,185100,988893650,15620,15620,15620,15620,0
|
|
20230829,185000,988893650,15620,15620,15620,15620,0
|
|
20230829,184900,988893650,15620,15620,15620,15620,0
|
|
20230829,184800,988893650,15620,15620,15620,15620,0
|
|
20230829,184700,988893650,15620,15620,15620,15620,0
|
|
20230829,184600,988893650,15620,15620,15620,15620,0
|
|
20230829,184500,988893650,15620,15620,15620,15620,0
|
|
20230829,184400,988893650,15620,15620,15620,15620,0
|
|
20230829,184300,988893650,15620,15620,15620,15620,0
|
|
20230829,184200,988893650,15620,15620,15620,15620,0
|
|
20230829,184100,988893650,15620,15620,15620,15620,0
|
|
20230829,184000,988893650,15620,15620,15620,15620,698
|
|
20230829,183900,988893650,15620,15620,15620,15620,0
|
|
20230829,183800,988893650,15620,15620,15620,15620,0
|
|
20230829,183700,988893650,15620,15620,15620,15620,0
|
|
20230829,183600,988893650,15620,15620,15620,15620,0
|
|
20230829,183500,988893650,15620,15620,15620,15620,0
|
|
20230829,183400,988893650,15620,15620,15620,15620,0
|
|
20230829,183300,988893650,15620,15620,15620,15620,0
|
|
20230829,183200,988893650,15620,15620,15620,15620,0
|
|
20230829,183100,988893650,15620,15620,15620,15620,0
|
|
20230829,183000,988893650,15620,15620,15620,15620,0
|
|
20230829,182900,988893650,15620,15620,15620,15620,0
|
|
20230829,182800,988893650,15620,15620,15620,15620,0
|
|
20230829,182700,988893650,15620,15620,15620,15620,0
|
|
20230829,182600,988893650,15620,15620,15620,15620,0
|
|
20230829,182500,988893650,15620,15620,15620,15620,0
|
|
20230829,182400,988893650,15620,15620,15620,15620,0
|
|
20230829,182300,988893650,15620,15620,15620,15620,0
|
|
20230829,182200,988893650,15620,15620,15620,15620,0
|
|
20230829,182100,988893650,15620,15620,15620,15620,0
|
|
20230829,182000,988893650,15620,15620,15620,15620,0
|
|
20230829,181900,988893650,15620,15620,15620,15620,0
|
|
20230829,181800,988893650,15620,15620,15620,15620,0
|
|
20230829,181700,988893650,15620,15620,15620,15620,0
|
|
20230829,181600,988893650,15620,15620,15620,15620,0
|
|
20230829,181500,988893650,15620,15620,15620,15620,0
|
|
20230829,181400,988893650,15620,15620,15620,15620,0
|
|
20230829,181300,988893650,15620,15620,15620,15620,0
|
|
20230829,181200,988893650,15620,15620,15620,15620,0
|
|
20230829,181100,988893650,15620,15620,15620,15620,0
|
|
20230829,181000,988893650,15620,15620,15620,15620,698
|
|
20230829,180900,988893650,15620,15620,15620,15620,0
|
|
20230829,180800,988893650,15620,15620,15620,15620,0
|
|
20230829,180700,988893650,15620,15620,15620,15620,0
|
|
20230829,180600,988893650,15620,15620,15620,15620,0
|
|
20230829,180500,988893650,15620,15620,15620,15620,0
|
|
20230829,180400,988893650,15620,15620,15620,15620,0
|
|
20230829,180300,988893650,15620,15620,15620,15620,0
|
|
20230829,180200,988893650,15620,15620,15620,15620,0
|
|
20230829,180100,988893650,15620,15620,15620,15620,0
|
|
20230829,180000,988893650,15620,15620,15620,15620,0
|
|
20230829,175900,988893650,15620,15620,15620,15620,0
|
|
20230829,175800,988893650,15620,15620,15620,15620,0
|
|
20230829,175700,988893650,15620,15620,15620,15620,0
|
|
20230829,175600,988893650,15620,15620,15620,15620,0
|
|
20230829,175500,988893650,15620,15620,15620,15620,0
|
|
20230829,175400,988893650,15620,15620,15620,15620,0
|
|
20230829,175300,988893650,15620,15620,15620,15620,0
|
|
20230829,175200,988893650,15620,15620,15620,15620,0
|
|
20230829,175100,988893650,15620,15620,15620,15620,0
|
|
20230829,175000,988893650,15620,15620,15620,15620,0
|
|
20230829,174900,988893650,15620,15620,15620,15620,0
|
|
20230829,174800,988893650,15620,15620,15620,15620,0
|
|
20230829,174700,988893650,15620,15620,15620,15620,0
|
|
20230829,174600,988893650,15620,15620,15620,15620,0
|
|
20230829,174500,988893650,15620,15620,15620,15620,0
|
|
20230829,174400,988893650,15620,15620,15620,15620,0
|
|
20230829,174300,988893650,15620,15620,15620,15620,0
|
|
20230829,174200,988893650,15620,15620,15620,15620,0
|
|
20230829,174100,988893650,15620,15620,15620,15620,0
|
|
20230829,174000,988893650,15620,15620,15620,15620,698
|
|
20230829,173900,988893650,15620,15620,15620,15620,0
|
|
20230829,173800,988893650,15620,15620,15620,15620,0
|
|
20230829,173700,988893650,15620,15620,15620,15620,0
|
|
20230829,173600,988893650,15620,15620,15620,15620,0
|
|
20230829,173500,988893650,15620,15620,15620,15620,0
|
|
20230829,173400,988893650,15620,15620,15620,15620,0
|
|
20230829,173300,988893650,15620,15620,15620,15620,0
|
|
20230829,173200,988893650,15620,15620,15620,15620,0
|
|
20230829,173100,988893650,15620,15620,15620,15620,0
|
|
20230829,173000,988893650,15620,15620,15620,15620,0
|
|
20230829,172900,988893650,15620,15620,15620,15620,0
|
|
20230829,172800,988893650,15620,15620,15620,15620,0
|
|
20230829,172700,988893650,15620,15620,15620,15620,0
|
|
20230829,172600,988893650,15620,15620,15620,15620,0
|
|
20230829,172500,988893650,15620,15620,15620,15620,0
|
|
20230829,172400,988893650,15620,15620,15620,15620,0
|
|
20230829,172300,988893650,15620,15620,15620,15620,0
|
|
20230829,172200,988893650,15620,15620,15620,15620,0
|
|
20230829,172100,988893650,15620,15620,15620,15620,0
|
|
20230829,172000,988893650,15620,15620,15620,15620,0
|
|
20230829,171900,988893650,15620,15620,15620,15620,0
|
|
20230829,171800,988893650,15620,15620,15620,15620,0
|
|
20230829,171700,988893650,15620,15620,15620,15620,0
|
|
20230829,171600,988893650,15620,15620,15620,15620,0
|
|
20230829,171500,988893650,15620,15620,15620,15620,0
|
|
20230829,171400,988893650,15620,15620,15620,15620,0
|
|
20230829,171300,988893650,15620,15620,15620,15620,0
|
|
20230829,171200,988893650,15620,15620,15620,15620,0
|
|
20230829,171100,988893650,15620,15620,15620,15620,0
|
|
20230829,171000,988893650,15620,15620,15620,15620,698
|
|
20230829,170900,988893650,15620,15620,15620,15620,0
|
|
20230829,170800,988893650,15620,15620,15620,15620,0
|
|
20230829,170700,988893650,15620,15620,15620,15620,0
|
|
20230829,170600,988893650,15620,15620,15620,15620,0
|
|
20230829,170500,988893650,15620,15620,15620,15620,0
|
|
20230829,170400,988893650,15620,15620,15620,15620,0
|
|
20230829,170300,988893650,15620,15620,15620,15620,0
|
|
20230829,170200,988893650,15620,15620,15620,15620,0
|
|
20230829,170100,988893650,15620,15620,15620,15620,0
|
|
20230829,170000,988893650,15620,15620,15620,15620,0
|
|
20230829,165900,988893650,15620,15620,15620,15620,0
|
|
20230829,165800,988893650,15620,15620,15620,15620,0
|
|
20230829,165700,988893650,15620,15620,15620,15620,0
|
|
20230829,165600,988893650,15620,15620,15620,15620,0
|
|
20230829,165500,988893650,15620,15620,15620,15620,0
|
|
20230829,165400,988893650,15620,15620,15620,15620,0
|
|
20230829,165300,988893650,15620,15620,15620,15620,0
|
|
20230829,165200,988893650,15620,15620,15620,15620,0
|
|
20230829,165100,988893650,15620,15620,15620,15620,0
|
|
20230829,165000,988893650,15620,15620,15620,15620,0
|
|
20230829,164900,988893650,15620,15620,15620,15620,0
|
|
20230829,164800,988893650,15620,15620,15620,15620,0
|
|
20230829,164700,988893650,15620,15620,15620,15620,0
|
|
20230829,164600,988893650,15620,15620,15620,15620,0
|
|
20230829,164500,988893650,15620,15620,15620,15620,0
|
|
20230829,164400,988893650,15620,15620,15620,15620,0
|
|
20230829,164300,988893650,15620,15620,15620,15620,0
|
|
20230829,164200,988893650,15620,15620,15620,15620,0
|
|
20230829,164100,988893650,15620,15620,15620,15620,0
|
|
20230829,164000,988893650,15620,15620,15620,15620,698
|
|
20230829,163900,988893650,15620,15620,15620,15620,0
|
|
20230829,163800,988893650,15620,15620,15620,15620,0
|
|
20230829,163700,988893650,15620,15620,15620,15620,0
|
|
20230829,163600,988893650,15620,15620,15620,15620,0
|
|
20230829,163500,988893650,15620,15620,15620,15620,0
|
|
20230829,163400,988893650,15620,15620,15620,15620,0
|
|
20230829,163300,988893650,15620,15620,15620,15620,0
|
|
20230829,163200,988893650,15620,15620,15620,15620,0
|
|
20230829,163100,988893650,15620,15620,15620,15620,0
|
|
20230829,163000,988893650,15620,15620,15620,15620,0
|
|
20230829,162900,988893650,15620,15620,15620,15620,0
|
|
20230829,162800,988893650,15620,15620,15620,15620,0
|
|
20230829,162700,988893650,15620,15620,15620,15620,0
|
|
20230829,162600,988893650,15620,15620,15620,15620,0
|
|
20230829,162500,988893650,15620,15620,15620,15620,0
|
|
20230829,162400,988893650,15620,15620,15620,15620,0
|
|
20230829,162300,988893650,15620,15620,15620,15620,0
|
|
20230829,162200,988893650,15620,15620,15620,15620,0
|
|
20230829,162100,988893650,15620,15620,15620,15620,0
|
|
20230829,162000,988893650,15620,15620,15620,15620,0
|
|
20230829,161900,988893650,15620,15620,15620,15620,0
|
|
20230829,161800,988893650,15620,15620,15620,15620,0
|
|
20230829,161700,988893650,15620,15620,15620,15620,0
|
|
20230829,161600,988893650,15620,15620,15620,15620,0
|
|
20230829,161500,988893650,15620,15620,15620,15620,0
|
|
20230829,161400,988893650,15620,15620,15620,15620,0
|
|
20230829,161300,988893650,15620,15620,15620,15620,0
|
|
20230829,161200,988893650,15620,15620,15620,15620,0
|
|
20230829,161100,988893650,15620,15620,15620,15620,0
|
|
20230829,161000,988893650,15620,15620,15620,15620,698
|
|
20230829,160900,988893650,15620,15620,15620,15620,0
|
|
20230829,160800,988893650,15620,15620,15620,15620,0
|
|
20230829,160700,988893650,15620,15620,15620,15620,0
|
|
20230829,160600,988893650,15620,15620,15620,15620,0
|
|
20230829,160500,988893650,15620,15620,15620,15620,0
|
|
20230829,160400,988893650,15620,15620,15620,15620,0
|
|
20230829,160300,988893650,15620,15620,15620,15620,0
|
|
20230829,160200,988893650,15620,15620,15620,15620,0
|
|
20230829,160100,988893650,15620,15620,15620,15620,0
|
|
20230829,160000,988893650,15620,15620,15620,15620,0
|
|
20230829,155900,988893650,15620,15620,15620,15620,0
|
|
20230829,155800,988893650,15620,15620,15620,15620,0
|
|
20230829,155700,988893650,15620,15620,15620,15620,0
|
|
20230829,155600,988893650,15620,15620,15620,15620,0
|
|
20230829,155500,988893650,15620,15620,15620,15620,0
|
|
20230829,155400,988893650,15620,15620,15620,15620,0
|
|
20230829,155300,988893650,15620,15620,15620,15620,0
|
|
20230829,155200,988893650,15620,15620,15620,15620,0
|
|
20230829,155100,988893650,15620,15620,15620,15620,0
|
|
20230829,155000,988893650,15620,15620,15620,15620,0
|
|
20230829,154900,988893650,15620,15620,15620,15620,0
|
|
20230829,154800,988893650,15620,15620,15620,15620,0
|
|
20230829,154700,988893650,15620,15620,15620,15620,0
|
|
20230829,154600,988893650,15620,15620,15620,15620,0
|
|
20230829,154500,988893650,15620,15620,15620,15620,0
|
|
20230829,154400,988893650,15620,15620,15620,15620,0
|
|
20230829,154300,988893650,15620,15620,15620,15620,0
|
|
20230829,154200,988893650,15620,15620,15620,15620,0
|
|
20230829,154100,988893650,15620,15620,15620,15620,0
|
|
20230829,154000,988893650,15620,15620,15620,15620,698
|
|
20230829,153900,988893650,15620,15620,15620,15620,0
|
|
20230829,153800,988893650,15620,15620,15620,15620,0
|
|
20230829,153700,988893650,15620,15620,15620,15620,0
|
|
20230829,153600,988893650,15620,15620,15620,15620,0
|
|
20230829,153500,988893650,15620,15620,15620,15620,0
|
|
20230829,153400,988893650,15620,15620,15620,15620,0
|
|
20230829,153300,988893650,15620,15620,15620,15620,0
|
|
20230829,153200,988893650,15620,15620,15620,15620,0
|
|
20230829,153100,988893650,15620,15620,15620,15620,0
|
|
20230829,153000,988893650,15620,15620,15620,15620,698
|
|
20230829,152900,977990890,15600,15600,15600,15600,0
|
|
20230829,152800,977990890,15600,15600,15600,15600,0
|
|
20230829,152700,977990890,15600,15600,15600,15600,0
|
|
20230829,152600,977990890,15600,15600,15600,15600,0
|
|
20230829,152500,977990890,15600,15600,15600,15600,0
|
|
20230829,152400,977990890,15600,15600,15600,15600,0
|
|
20230829,152300,977990890,15600,15600,15600,15600,0
|
|
20230829,152200,977990890,15600,15600,15600,15600,0
|
|
20230829,152100,977990890,15600,15600,15600,15600,0
|
|
20230829,152000,977990890,15600,15600,15600,15600,0
|
|
20230829,151900,977990890,15600,15610,15610,15600,285
|
|
20230829,151800,973542780,15610,15610,15610,15610,31
|
|
20230829,151700,973058870,15610,15630,15630,15610,87
|
|
20230829,151600,971699780,15630,15630,15630,15630,49
|
|
20230829,151500,970933910,15630,15630,15630,15630,1
|
|
20230829,151400,970918280,15630,15630,15630,15630,78
|
|
20230829,151300,969699140,15630,15630,15630,15630,1
|
|
20230829,151200,969683510,15630,15620,15630,15610,148
|
|
20230829,151100,967371930,15610,15610,15610,15610,0
|
|
20230829,151000,967371930,15610,15650,15650,15610,63
|
|
20230829,150900,966387300,15650,15650,15650,15650,0
|
|
20230829,150800,966387300,15650,15650,15650,15650,166
|
|
20230829,150700,963789400,15650,15660,15660,15650,44
|
|
20230829,150600,963100780,15650,15650,15650,15650,0
|
|
20230829,150500,963100780,15650,15600,15650,15600,165
|
|
20230829,150400,960519680,15650,15650,15650,15650,1
|
|
20230829,150300,960504030,15680,15680,15680,15680,0
|
|
20230829,150200,960504030,15680,15680,15680,15680,0
|
|
20230829,150100,960504030,15680,15680,15680,15680,3
|
|
20230829,150000,960456990,15680,15680,15680,15680,5
|
|
20230829,145900,960378590,15680,15680,15680,15680,65
|
|
20230829,145800,959359390,15680,15600,15680,15600,688
|
|
20230829,145700,948611450,15600,15600,15600,15600,39
|
|
20230829,145600,948003050,15610,15610,15610,15610,5
|
|
20230829,145500,947925000,15610,15610,15610,15610,10
|
|
20230829,145400,947768900,15610,15610,15610,15610,153
|
|
20230829,145300,945380570,15600,15600,15600,15600,0
|
|
20230829,145200,945380570,15600,15600,15600,15600,62
|
|
20230829,145100,944413370,15600,15600,15600,15600,0
|
|
20230829,145000,944413370,15600,15610,15610,15600,92
|
|
20230829,144900,942978050,15610,15610,15610,15610,0
|
|
20230829,144800,942978050,15610,15610,15610,15610,92
|
|
20230829,144700,941541930,15640,15640,15640,15640,0
|
|
20230829,144600,941541930,15640,15630,15640,15610,1074
|
|
20230829,144500,924772550,15640,15640,15640,15640,6
|
|
20230829,144400,924678710,15640,15640,15640,15640,0
|
|
20230829,144300,924678710,15640,15650,15650,15640,392
|
|
20230829,144200,918546730,15700,15700,15700,15700,0
|
|
20230829,144100,918546730,15700,15700,15700,15700,0
|
|
20230829,144000,918546730,15700,15700,15700,15700,85
|
|
20230829,143900,917212230,15700,15700,15700,15700,1
|
|
20230829,143800,917196530,15760,15760,15760,15760,0
|
|
20230829,143700,917196530,15760,15770,15770,15760,13
|
|
20230829,143600,916991620,15790,15730,15820,15730,470
|
|
20230829,143500,909580170,15730,15730,15730,15730,74
|
|
20230829,143400,908416150,15730,15640,15730,15630,484
|
|
20230829,143300,900828450,15640,15640,15640,15640,0
|
|
20230829,143200,900828450,15640,15640,15640,15640,37
|
|
20230829,143100,900249770,15640,15640,15640,15640,0
|
|
20230829,143000,900249770,15640,15640,15640,15640,124
|
|
20230829,142900,898310410,15660,15660,15660,15660,21
|
|
20230829,142800,897981550,15660,15660,15660,15660,0
|
|
20230829,142700,897981550,15660,15660,15660,15660,50
|
|
20230829,142600,897198550,15680,15680,15680,15680,12
|
|
20230829,142500,897010390,15680,15680,15680,15680,10
|
|
20230829,142400,896853590,15680,15680,15680,15680,19
|
|
20230829,142300,896555670,15740,15730,15740,15730,200
|
|
20230829,142200,893408370,15740,15730,15740,15640,131
|
|
20230829,142100,891348330,15740,15590,15740,15590,1241
|
|
20230829,142000,871877380,15590,15590,15590,15590,0
|
|
20230829,141900,871877380,15590,15590,15610,15590,237
|
|
20230829,141800,868179580,15590,15610,15610,15590,111
|
|
20230829,141700,866447820,15610,15610,15610,15610,93
|
|
20230829,141600,864996090,15610,15630,15630,15600,184
|
|
20230829,141500,862124730,15630,15680,15680,15630,110
|
|
20230829,141400,860403420,15680,15680,15680,15680,8
|
|
20230829,141300,860277980,15680,15640,15680,15640,563
|
|
20230829,141200,851458760,15630,15640,15640,15630,84
|
|
20230829,141100,850145600,15650,15650,15650,15650,6
|
|
20230829,141000,850051700,15650,15650,15650,15650,169
|
|
20230829,140900,847406850,15670,15670,15670,15670,0
|
|
20230829,140800,847406850,15670,15650,15670,15650,191
|
|
20230829,140700,844417080,15650,15630,15650,15630,391
|
|
20230829,140600,838299380,15630,15600,15630,15600,201
|
|
20230829,140500,835157780,15630,15620,15630,15620,82
|
|
20230829,140400,833876420,15620,15590,15620,15590,370
|
|
20230829,140300,828105510,15580,15580,15580,15570,71
|
|
20230829,140200,826999710,15580,15580,15580,15580,100
|
|
20230829,140100,825441710,15580,15580,15580,15580,3
|
|
20230829,140000,825394970,15580,15580,15580,15580,1
|
|
20230829,135900,825379390,15570,15570,15570,15570,39
|
|
20230829,135800,824772160,15570,15570,15570,15540,314
|
|
20230829,135700,819886940,15600,15590,15600,15570,332
|
|
20230829,135600,814714070,15590,15580,15590,15580,102
|
|
20230829,135500,813123900,15570,15570,15570,15570,695
|
|
20230829,135400,802302750,15560,15640,15640,15560,1052
|
|
20230829,135300,785881690,15650,15650,15650,15630,48
|
|
20230829,135200,785130650,15670,15670,15670,15670,305
|
|
20230829,135100,780351300,15670,15670,15670,15670,15
|
|
20230829,135000,780116250,15670,15650,15670,15650,208
|
|
20230829,134900,776858310,15650,15590,15650,15590,502
|
|
20230829,134800,769020990,15580,15650,15650,15580,543
|
|
20230829,134700,760558220,15660,15660,15660,15660,600
|
|
20230829,134600,751162220,15660,15660,15660,15660,5
|
|
20230829,134500,751083920,15660,15640,15700,15640,707
|
|
20230829,134400,740005720,15640,15610,15640,15610,221
|
|
20230829,134300,736555850,15610,15570,15610,15570,112
|
|
20230829,134200,734809640,15570,15600,15600,15540,580
|
|
20230829,134100,725777340,15700,15750,15920,15450,4953
|
|
20230829,134000,648710770,15760,15710,15760,15700,860
|
|
20230829,133900,635198300,15720,15690,15720,15690,603
|
|
20230829,133800,625724990,15720,15650,15760,15530,4135
|
|
20230829,133700,561139490,15700,15890,15890,15700,1392
|
|
20230829,133600,539223550,15830,15990,16000,15720,2539
|
|
20230829,133500,498918180,16000,15990,16180,15960,5780
|
|
20230829,133400,406145560,15990,15770,15990,15650,6668
|
|
20230829,133300,300359730,15780,15500,15780,15500,2364
|
|
20230829,133200,263408620,15500,15500,15500,15500,0
|
|
20230829,133100,263408620,15500,15500,15500,15500,1
|
|
20230829,133000,263393120,15500,15500,15500,15500,4
|
|
20230829,132900,263331120,15480,15480,15480,15480,1
|
|
20230829,132800,263315640,15480,15490,15490,15480,137
|
|
20230829,132700,261193970,15500,15500,15500,15500,2
|
|
20230829,132600,261162970,15500,15500,15500,15500,90
|
|
20230829,132500,259767970,15500,15500,15500,15500,40
|
|
20230829,132400,259147970,15500,15500,15500,15500,4
|
|
20230829,132300,259085970,15510,15510,15510,15510,0
|
|
20230829,132200,259085970,15510,15510,15510,15510,0
|
|
20230829,132100,259085970,15510,15500,15510,15500,15
|
|
20230829,132000,258853370,15500,15500,15500,15500,212
|
|
20230829,131900,255567370,15500,15500,15500,15500,2
|
|
20230829,131800,255536370,15500,15500,15500,15500,0
|
|
20230829,131700,255536370,15500,15490,15500,15490,18
|
|
20230829,131600,255257520,15490,15490,15490,15490,0
|
|
20230829,131500,255257520,15490,15490,15490,15490,0
|
|
20230829,131400,255257520,15490,15500,15500,15490,13
|
|
20230829,131300,255056050,15500,15500,15500,15500,0
|
|
20230829,131200,255056050,15500,15500,15500,15500,0
|
|
20230829,131100,255056050,15500,15500,15500,15500,0
|
|
20230829,131000,255056050,15500,15500,15500,15500,0
|
|
20230829,130900,255056050,15500,15500,15500,15500,10
|
|
20230829,130800,254901050,15500,15500,15500,15500,0
|
|
20230829,130700,254901050,15500,15500,15500,15500,40
|
|
20230829,130600,254281050,15500,15500,15500,15500,32
|
|
20230829,130500,253785050,15500,15500,15500,15500,500
|
|
20230829,130400,246035050,15510,15510,15510,15510,86
|
|
20230829,130300,244701190,15510,15510,15510,15510,0
|
|
20230829,130200,244701190,15510,15510,15510,15510,0
|
|
20230829,130100,244701190,15510,15510,15510,15510,1
|
|
20230829,130000,244685680,15500,15500,15500,15500,230
|
|
20230829,125900,241120680,15500,15500,15500,15500,0
|
|
20230829,125800,241120680,15500,15510,15510,15500,101
|
|
20230829,125700,239555070,15510,15510,15510,15510,0
|
|
20230829,125600,239555070,15510,15510,15510,15510,53
|
|
20230829,125500,238733040,15510,15510,15510,15510,31
|
|
20230829,125400,238252230,15510,15520,15520,15510,16
|
|
20230829,125300,238004010,15510,15500,15510,15500,63
|
|
20230829,125200,237027200,15510,15510,15510,15510,59
|
|
20230829,125100,236112110,15510,15510,15510,15510,27
|
|
20230829,125000,235693340,15510,15510,15510,15510,10
|
|
20230829,124900,235538240,15510,15510,15510,15510,47
|
|
20230829,124800,234809270,15510,15510,15510,15510,20
|
|
20230829,124700,234499070,15510,15520,15520,15510,12
|
|
20230829,124600,234312860,15520,15520,15520,15520,3
|
|
20230829,124500,234266300,15520,15520,15520,15520,0
|
|
20230829,124400,234266300,15520,15520,15520,15520,16
|
|
20230829,124300,234017980,15520,15510,15520,15510,30
|
|
20230829,124200,233552480,15510,15510,15510,15510,36
|
|
20230829,124100,232994120,15510,15510,15510,15510,6
|
|
20230829,124000,232901060,15520,15510,15520,15510,48
|
|
20230829,123900,232156400,15510,15510,15510,15510,0
|
|
20230829,123800,232156400,15510,15510,15510,15510,178
|
|
20230829,123700,229395620,15510,15510,15510,15510,111
|
|
20230829,123600,227674010,15510,15500,15520,15500,141
|
|
20230829,123500,225487630,15500,15500,15500,15500,21
|
|
20230829,123400,225162130,15510,15510,15510,15510,40
|
|
20230829,123300,224541730,15510,15500,15510,15500,30
|
|
20230829,123200,224076620,15500,15520,15520,15500,1510
|
|
20230829,123100,200652680,15540,15540,15540,15540,0
|
|
20230829,123000,200652680,15540,15540,15540,15540,2
|
|
20230829,122900,200621600,15540,15530,15540,15530,124
|
|
20230829,122800,198694980,15530,15530,15530,15530,0
|
|
20230829,122700,198694980,15530,15530,15530,15530,61
|
|
20230829,122600,197747650,15530,15530,15530,15530,10
|
|
20230829,122500,197592350,15530,15530,15530,15530,62
|
|
20230829,122400,196629490,15530,15530,15530,15530,48
|
|
20230829,122300,195884050,15540,15540,15540,15540,12
|
|
20230829,122200,195697570,15540,15540,15540,15540,31
|
|
20230829,122100,195215830,15560,15560,15560,15560,0
|
|
20230829,122000,195215830,15560,15560,15560,15560,2
|
|
20230829,121900,195184710,15580,15580,15580,15580,0
|
|
20230829,121800,195184710,15580,15580,15580,15580,0
|
|
20230829,121700,195184710,15580,15580,15580,15580,0
|
|
20230829,121600,195184710,15580,15580,15580,15580,0
|
|
20230829,121500,195184710,15580,15580,15580,15580,0
|
|
20230829,121400,195184710,15580,15530,15580,15530,162
|
|
20230829,121300,192665730,15530,15530,15530,15530,24
|
|
20230829,121200,192293010,15530,15530,15530,15530,31
|
|
20230829,121100,191811580,15530,15530,15530,15530,49
|
|
20230829,121000,191050610,15530,15530,15530,15530,0
|
|
20230829,120900,191050610,15530,15530,15530,15530,31
|
|
20230829,120800,190569180,15540,15540,15540,15540,12
|
|
20230829,120700,190382700,15540,15540,15540,15540,30
|
|
20230829,120600,189916500,15540,15540,15540,15540,10
|
|
20230829,120500,189761100,15540,15540,15540,15540,32
|
|
20230829,120400,189263820,15540,15540,15540,15540,10
|
|
20230829,120300,189108420,15550,15550,15550,15550,0
|
|
20230829,120200,189108420,15550,15550,15550,15550,41
|
|
20230829,120100,188470870,15550,15550,15550,15550,1
|
|
20230829,120000,188455320,15550,15550,15550,15550,45
|
|
20230829,115900,187755570,15550,15550,15550,15550,0
|
|
20230829,115800,187755570,15550,15540,15550,15540,102
|
|
20230829,115700,186170190,15540,15540,15540,15540,0
|
|
20230829,115600,186170190,15540,15540,15540,15540,32
|
|
20230829,115500,185672910,15540,15540,15540,15540,11
|
|
20230829,115400,185501970,15540,15540,15540,15540,35
|
|
20230829,115300,184958070,15540,15540,15540,15540,10
|
|
20230829,115200,184802670,15550,15550,15550,15550,3
|
|
20230829,115100,184756020,15550,15550,15550,15550,17
|
|
20230829,115000,184491670,15550,15550,15560,15550,86
|
|
20230829,114900,183154360,15550,15550,15550,15550,96
|
|
20230829,114800,181661560,15550,15550,15550,15550,3
|
|
20230829,114700,181614910,15550,15550,15550,15550,45
|
|
20230829,114600,180915160,15550,15550,15560,15550,56
|
|
20230829,114500,180043860,15550,15550,15560,15550,100
|
|
20230829,114400,178488760,15550,15550,15550,15550,1
|
|
20230829,114300,178473210,15550,15550,15550,15550,35
|
|
20230829,114200,177928960,15550,15550,15550,15550,11
|
|
20230829,114100,177757910,15550,15560,15560,15550,69
|
|
20230829,114000,176684370,15560,15560,15560,15560,10
|
|
20230829,113900,176528770,15570,15570,15570,15570,1
|
|
20230829,113800,176513200,15570,15570,15570,15570,53
|
|
20230829,113700,175687990,15570,15570,15570,15570,39
|
|
20230829,113600,175080760,15570,15570,15570,15570,40
|
|
20230829,113500,174457960,15570,15570,15570,15570,33
|
|
20230829,113400,173944150,15570,15570,15570,15570,42
|
|
20230829,113300,173290210,15580,15580,15580,15580,6
|
|
20230829,113200,173196730,15580,15580,15580,15580,40
|
|
20230829,113100,172573530,15580,15580,15580,15580,35
|
|
20230829,113000,172028230,15580,15580,15580,15580,14
|
|
20230829,112900,171810110,15570,15570,15570,15570,10
|
|
20230829,112800,171654410,15570,15570,15570,15570,51
|
|
20230829,112700,170860340,15570,15570,15570,15570,41
|
|
20230829,112600,170221970,15570,15570,15570,15570,0
|
|
20230829,112500,170221970,15570,15570,15570,15570,69
|
|
20230829,112400,169147640,15570,15570,15570,15570,0
|
|
20230829,112300,169147640,15570,15570,15570,15570,41
|
|
20230829,112200,168509270,15580,15580,15580,15580,8
|
|
20230829,112100,168384630,15580,15580,15580,15580,41
|
|
20230829,112000,167745850,15580,15580,15580,15580,0
|
|
20230829,111900,167745850,15580,15580,15580,15580,42
|
|
20230829,111800,167091490,15580,15580,15580,15580,173
|
|
20230829,111700,164396150,15580,15570,15580,15560,208
|
|
20230829,111600,161157300,15560,15560,15570,15560,328
|
|
20230829,111500,156050760,15560,15560,15560,15560,9
|
|
20230829,111400,155910720,15570,15550,15570,15550,750
|
|
20230829,111300,144239880,15550,15550,15550,15550,0
|
|
20230829,111200,144239880,15550,15550,15550,15550,0
|
|
20230829,111100,144239880,15550,15550,15550,15550,33
|
|
20230829,111000,143726730,15540,15530,15540,15530,140
|
|
20230829,110900,141551550,15540,15540,15540,15540,0
|
|
20230829,110800,141551550,15540,15540,15540,15540,29
|
|
20230829,110700,141100890,15540,15540,15540,15540,0
|
|
20230829,110600,141100890,15540,15540,15540,15540,31
|
|
20230829,110500,140619150,15550,15540,15550,15540,332
|
|
20230829,110400,135459540,15540,15540,15540,15540,0
|
|
20230829,110300,135459540,15540,15540,15540,15540,20
|
|
20230829,110200,135148740,15560,15560,15560,15560,0
|
|
20230829,110100,135148740,15560,15560,15560,15560,0
|
|
20230829,110000,135148740,15560,15560,15560,15560,0
|
|
20230829,105900,135148740,15560,15560,15560,15560,0
|
|
20230829,105800,135148740,15560,15530,15560,15530,430
|
|
20230829,105700,128467880,15530,15530,15530,15530,42
|
|
20230829,105600,127815620,15530,15530,15530,15530,0
|
|
20230829,105500,127815620,15530,15530,15530,15530,31
|
|
20230829,105400,127334190,15530,15530,15530,15530,40
|
|
20230829,105300,126712990,15530,15540,15540,15520,110
|
|
20230829,105200,125004830,15540,15530,15540,15530,31
|
|
20230829,105100,124523200,15540,15540,15540,15540,10
|
|
20230829,105000,124367800,15550,15550,15550,15550,0
|
|
20230829,104900,124367800,15550,15550,15550,15550,0
|
|
20230829,104800,124367800,15550,15550,15550,15550,1
|
|
20230829,104700,124352250,15550,15550,15550,15550,0
|
|
20230829,104600,124352250,15550,15510,15550,15510,1533
|
|
20230829,104500,100547170,15510,15500,15510,15500,21
|
|
20230829,104400,100221560,15510,15510,15510,15510,29
|
|
20230829,104300,99771770,15520,15520,15520,15520,37
|
|
20230829,104200,99197530,15520,15520,15520,15520,0
|
|
20230829,104100,99197530,15520,15510,15520,15510,100
|
|
20230829,104000,97645830,15510,15510,15510,15510,0
|
|
20230829,103900,97645830,15510,15510,15510,15510,97
|
|
20230829,103800,96141360,15500,15500,15500,15500,0
|
|
20230829,103700,96141360,15500,15510,15510,15500,1000
|
|
20230829,103600,80633250,15530,15520,15530,15520,24
|
|
20230829,103500,80260750,15520,15520,15520,15520,65
|
|
20230829,103400,79251950,15520,15520,15520,15520,0
|
|
20230829,103300,79251950,15520,15520,15520,15520,72
|
|
20230829,103200,78134510,15520,15520,15520,15520,31
|
|
20230829,103100,77653390,15520,15520,15520,15520,75
|
|
20230829,103000,76489390,15530,15530,15530,15530,0
|
|
20230829,102900,76489390,15530,15530,15530,15530,0
|
|
20230829,102800,76489390,15530,15530,15530,15530,10
|
|
20230829,102700,76334090,15530,15520,15530,15520,232
|
|
20230829,102600,72732960,15510,15510,15510,15510,40
|
|
20230829,102500,72112560,15510,15510,15510,15510,0
|
|
20230829,102400,72112560,15510,15520,15520,15510,52
|
|
20230829,102300,71305940,15510,15510,15510,15510,0
|
|
20230829,102200,71305940,15510,15510,15510,15510,40
|
|
20230829,102100,70685540,15510,15510,15510,15510,59
|
|
20230829,102000,69770450,15510,15510,15510,15510,10
|
|
20230829,101900,69615350,15520,15510,15520,15510,80
|
|
20230829,101800,68374350,15510,15510,15510,15510,10
|
|
20230829,101700,68219250,15510,15510,15510,15510,31
|
|
20230829,101600,67738440,15510,15510,15510,15510,13
|
|
20230829,101500,67536810,15510,15510,15510,15510,40
|
|
20230829,101400,66916410,15520,15520,15520,15520,0
|
|
20230829,101300,66916410,15520,15520,15520,15520,20
|
|
20230829,101200,66606010,15510,15510,15510,15510,0
|
|
20230829,101100,66606010,15510,15510,15510,15510,142
|
|
20230829,101000,64403590,15520,15520,15520,15520,21
|
|
20230829,100900,64077670,15530,15520,15530,15520,80
|
|
20230829,100800,62835370,15510,15510,15510,15510,31
|
|
20230829,100700,62354560,15510,15510,15510,15510,10
|
|
20230829,100600,62199460,15510,15510,15510,15510,31
|
|
20230829,100500,61718650,15510,15520,15520,15510,314
|
|
20230829,100400,56847810,15530,15530,15530,15530,100
|
|
20230829,100300,55294810,15520,15520,15520,15520,123
|
|
20230829,100200,53385850,15520,15520,15520,15520,9
|
|
20230829,100100,53246170,15520,15520,15520,15520,102
|
|
20230829,100000,51663130,15510,15520,15520,15510,105
|
|
20230829,095900,50034480,15510,15510,15510,15510,30
|
|
20230829,095800,49569180,15510,15510,15510,15510,10
|
|
20230829,095700,49414080,15520,15510,15520,15510,48
|
|
20230829,095600,48669590,15510,15510,15510,15510,10
|
|
20230829,095500,48514490,15520,15520,15520,15510,33
|
|
20230829,095400,48002610,15510,15510,15510,15510,10
|
|
20230829,095300,47847510,15510,15510,15510,15510,32
|
|
20230829,095200,47351190,15510,15510,15510,15510,150
|
|
20230829,095100,45024690,15510,15510,15510,15510,106
|
|
20230829,095000,43380630,15510,15510,15510,15510,1
|
|
20230829,094900,43365120,15510,15520,15520,15510,137
|
|
20230829,094800,41238930,15520,15520,15530,15520,55
|
|
20230829,094700,40385180,15520,15530,15530,15520,56
|
|
20230829,094600,39515910,15520,15520,15530,15520,36
|
|
20230829,094500,38957160,15520,15520,15520,15520,10
|
|
20230829,094400,38801960,15520,15520,15520,15520,37
|
|
20230829,094300,38227720,15520,15520,15520,15520,162
|
|
20230829,094200,35713480,15520,15520,15520,15520,0
|
|
20230829,094100,35713480,15520,15520,15520,15520,0
|
|
20230829,094000,35713480,15520,15520,15520,15520,24
|
|
20230829,093900,35341000,15520,15510,15520,15510,60
|
|
20230829,093800,34410300,15510,15510,15510,15510,36
|
|
20230829,093700,33851940,15510,15500,15510,15500,83
|
|
20230829,093600,32564930,15500,15500,15510,15500,50
|
|
20230829,093500,31789830,15500,15500,15500,15500,65
|
|
20230829,093400,30782330,15500,15500,15500,15500,24
|
|
20230829,093300,30410330,15500,15510,15510,15500,32
|
|
20230829,093200,29914310,15510,15500,15510,15500,61
|
|
20230829,093100,28968500,15500,15510,15510,15500,14
|
|
20230829,093000,28751370,15510,15510,15510,15510,31
|
|
20230829,092900,28270560,15530,15530,15530,15530,0
|
|
20230829,092800,28270560,15530,15530,15530,15530,0
|
|
20230829,092700,28270560,15530,15530,15530,15530,1
|
|
20230829,092600,28255030,15530,15530,15530,15510,26
|
|
20230829,092500,27851270,15530,15500,15530,15500,420
|
|
20230829,092400,21337550,15510,15500,15510,15500,413
|
|
20230829,092300,14935620,15500,15520,15520,15500,44
|
|
20230829,092200,14253140,15530,15540,15540,15530,51
|
|
20230829,092100,13460610,15540,15540,15540,15540,0
|
|
20230829,092000,13460610,15540,15530,15540,15530,7
|
|
20230829,091900,13351880,15530,15530,15530,15530,0
|
|
20230829,091800,13351880,15530,15530,15530,15510,71
|
|
20230829,091700,12250270,15520,15520,15520,15520,2
|
|
20230829,091600,12219230,15520,15500,15520,15500,126
|
|
20230829,091500,10266150,15500,15500,15500,15500,2
|
|
20230829,091400,10235150,15500,15500,15500,15500,0
|
|
20230829,091300,10235150,15500,15500,15500,15500,11
|
|
20230829,091200,10064650,15560,15520,15560,15520,20
|
|
20230829,091100,9754050,15520,15500,15520,15500,80
|
|
20230829,091000,8513750,15480,15470,15480,15470,121
|
|
20230829,090900,6640810,15450,15450,15450,15450,0
|
|
20230829,090800,6640810,15450,15450,15450,15450,10
|
|
20230829,090700,6486310,15440,15440,15440,15440,25
|
|
20230829,090600,6100310,15450,15450,15450,15450,46
|
|
20230829,090500,5389610,15450,15450,15450,15450,0
|
|
20230829,090400,5389610,15450,15460,15460,15450,114
|
|
20230829,090300,3628240,15450,15450,15450,15450,158
|
|
20230829,090200,1187140,15450,15440,15450,15440,5
|
|
20230829,090100,1109900,15410,15410,15410,15410,25
|
|
20230829,090000,724650,15410,15420,15420,15410,47
|