652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194900,233743510,7620,7620,7620,7620,1683
|
|
20230829,194800,233743510,7620,7620,7620,7620,0
|
|
20230829,194700,233743510,7620,7620,7620,7620,0
|
|
20230829,194600,233743510,7620,7620,7620,7620,0
|
|
20230829,194500,233743510,7620,7620,7620,7620,0
|
|
20230829,194400,233743510,7620,7620,7620,7620,0
|
|
20230829,194300,233743510,7620,7620,7620,7620,0
|
|
20230829,194200,233743510,7620,7620,7620,7620,0
|
|
20230829,194100,233743510,7620,7620,7620,7620,0
|
|
20230829,194000,233743510,7620,7620,7620,7620,0
|
|
20230829,193900,233743510,7620,7620,7620,7620,0
|
|
20230829,193800,233743510,7620,7620,7620,7620,0
|
|
20230829,193700,233743510,7620,7620,7620,7620,0
|
|
20230829,193600,233743510,7620,7620,7620,7620,0
|
|
20230829,193500,233743510,7620,7620,7620,7620,0
|
|
20230829,193400,233743510,7620,7620,7620,7620,0
|
|
20230829,193300,233743510,7620,7620,7620,7620,0
|
|
20230829,193200,233743510,7620,7620,7620,7620,0
|
|
20230829,193100,233743510,7620,7620,7620,7620,0
|
|
20230829,193000,233743510,7620,7620,7620,7620,0
|
|
20230829,192900,233743510,7620,7620,7620,7620,0
|
|
20230829,192800,233743510,7620,7620,7620,7620,0
|
|
20230829,192700,233743510,7620,7620,7620,7620,0
|
|
20230829,192600,233743510,7620,7620,7620,7620,0
|
|
20230829,192500,233743510,7620,7620,7620,7620,0
|
|
20230829,192400,233743510,7620,7620,7620,7620,0
|
|
20230829,192300,233743510,7620,7620,7620,7620,0
|
|
20230829,192200,233743510,7620,7620,7620,7620,0
|
|
20230829,192100,233743510,7620,7620,7620,7620,0
|
|
20230829,192000,233743510,7620,7620,7620,7620,0
|
|
20230829,191900,233743510,7620,7620,7620,7620,1683
|
|
20230829,191800,233743510,7620,7620,7620,7620,0
|
|
20230829,191700,233743510,7620,7620,7620,7620,0
|
|
20230829,191600,233743510,7620,7620,7620,7620,0
|
|
20230829,191500,233743510,7620,7620,7620,7620,0
|
|
20230829,191400,233743510,7620,7620,7620,7620,0
|
|
20230829,191300,233743510,7620,7620,7620,7620,0
|
|
20230829,191200,233743510,7620,7620,7620,7620,0
|
|
20230829,191100,233743510,7620,7620,7620,7620,0
|
|
20230829,191000,233743510,7620,7620,7620,7620,0
|
|
20230829,190900,233743510,7620,7620,7620,7620,0
|
|
20230829,190800,233743510,7620,7620,7620,7620,0
|
|
20230829,190700,233743510,7620,7620,7620,7620,0
|
|
20230829,190600,233743510,7620,7620,7620,7620,0
|
|
20230829,190500,233743510,7620,7620,7620,7620,0
|
|
20230829,190400,233743510,7620,7620,7620,7620,0
|
|
20230829,190300,233743510,7620,7620,7620,7620,0
|
|
20230829,190200,233743510,7620,7620,7620,7620,0
|
|
20230829,190100,233743510,7620,7620,7620,7620,0
|
|
20230829,190000,233743510,7620,7620,7620,7620,0
|
|
20230829,185900,233743510,7620,7620,7620,7620,0
|
|
20230829,185800,233743510,7620,7620,7620,7620,0
|
|
20230829,185700,233743510,7620,7620,7620,7620,0
|
|
20230829,185600,233743510,7620,7620,7620,7620,0
|
|
20230829,185500,233743510,7620,7620,7620,7620,0
|
|
20230829,185400,233743510,7620,7620,7620,7620,0
|
|
20230829,185300,233743510,7620,7620,7620,7620,0
|
|
20230829,185200,233743510,7620,7620,7620,7620,0
|
|
20230829,185100,233743510,7620,7620,7620,7620,0
|
|
20230829,185000,233743510,7620,7620,7620,7620,0
|
|
20230829,184900,233743510,7620,7620,7620,7620,1683
|
|
20230829,184800,233743510,7620,7620,7620,7620,0
|
|
20230829,184700,233743510,7620,7620,7620,7620,0
|
|
20230829,184600,233743510,7620,7620,7620,7620,0
|
|
20230829,184500,233743510,7620,7620,7620,7620,0
|
|
20230829,184400,233743510,7620,7620,7620,7620,0
|
|
20230829,184300,233743510,7620,7620,7620,7620,0
|
|
20230829,184200,233743510,7620,7620,7620,7620,0
|
|
20230829,184100,233743510,7620,7620,7620,7620,0
|
|
20230829,184000,233743510,7620,7620,7620,7620,0
|
|
20230829,183900,233743510,7620,7620,7620,7620,0
|
|
20230829,183800,233743510,7620,7620,7620,7620,0
|
|
20230829,183700,233743510,7620,7620,7620,7620,0
|
|
20230829,183600,233743510,7620,7620,7620,7620,0
|
|
20230829,183500,233743510,7620,7620,7620,7620,0
|
|
20230829,183400,233743510,7620,7620,7620,7620,0
|
|
20230829,183300,233743510,7620,7620,7620,7620,0
|
|
20230829,183200,233743510,7620,7620,7620,7620,0
|
|
20230829,183100,233743510,7620,7620,7620,7620,0
|
|
20230829,183000,233743510,7620,7620,7620,7620,0
|
|
20230829,182900,233743510,7620,7620,7620,7620,0
|
|
20230829,182800,233743510,7620,7620,7620,7620,0
|
|
20230829,182700,233743510,7620,7620,7620,7620,0
|
|
20230829,182600,233743510,7620,7620,7620,7620,0
|
|
20230829,182500,233743510,7620,7620,7620,7620,0
|
|
20230829,182400,233743510,7620,7620,7620,7620,0
|
|
20230829,182300,233743510,7620,7620,7620,7620,0
|
|
20230829,182200,233743510,7620,7620,7620,7620,0
|
|
20230829,182100,233743510,7620,7620,7620,7620,0
|
|
20230829,182000,233743510,7620,7620,7620,7620,0
|
|
20230829,181900,233743510,7620,7620,7620,7620,1683
|
|
20230829,181800,233743510,7620,7620,7620,7620,0
|
|
20230829,181700,233743510,7620,7620,7620,7620,0
|
|
20230829,181600,233743510,7620,7620,7620,7620,0
|
|
20230829,181500,233743510,7620,7620,7620,7620,0
|
|
20230829,181400,233743510,7620,7620,7620,7620,0
|
|
20230829,181300,233743510,7620,7620,7620,7620,0
|
|
20230829,181200,233743510,7620,7620,7620,7620,0
|
|
20230829,181100,233743510,7620,7620,7620,7620,0
|
|
20230829,181000,233743510,7620,7620,7620,7620,0
|
|
20230829,180900,233743510,7620,7620,7620,7620,0
|
|
20230829,180800,233743510,7620,7620,7620,7620,0
|
|
20230829,180700,233743510,7620,7620,7620,7620,0
|
|
20230829,180600,233743510,7620,7620,7620,7620,0
|
|
20230829,180500,233743510,7620,7620,7620,7620,0
|
|
20230829,180400,233743510,7620,7620,7620,7620,0
|
|
20230829,180300,233743510,7620,7620,7620,7620,0
|
|
20230829,180200,233743510,7620,7620,7620,7620,0
|
|
20230829,180100,233743510,7620,7620,7620,7620,0
|
|
20230829,180000,233743510,7620,7620,7620,7620,0
|
|
20230829,175900,233743510,7620,7620,7620,7620,0
|
|
20230829,175800,233743510,7620,7620,7620,7620,0
|
|
20230829,175700,233743510,7620,7620,7620,7620,0
|
|
20230829,175600,233743510,7620,7620,7620,7620,0
|
|
20230829,175500,233743510,7620,7620,7620,7620,0
|
|
20230829,175400,233743510,7620,7620,7620,7620,0
|
|
20230829,175300,233743510,7620,7620,7620,7620,0
|
|
20230829,175200,233743510,7620,7620,7620,7620,0
|
|
20230829,175100,233743510,7620,7620,7620,7620,0
|
|
20230829,175000,233743510,7620,7620,7620,7620,0
|
|
20230829,174900,233743510,7620,7620,7620,7620,1683
|
|
20230829,174800,233743510,7620,7620,7620,7620,0
|
|
20230829,174700,233743510,7620,7620,7620,7620,0
|
|
20230829,174600,233743510,7620,7620,7620,7620,0
|
|
20230829,174500,233743510,7620,7620,7620,7620,0
|
|
20230829,174400,233743510,7620,7620,7620,7620,0
|
|
20230829,174300,233743510,7620,7620,7620,7620,0
|
|
20230829,174200,233743510,7620,7620,7620,7620,0
|
|
20230829,174100,233743510,7620,7620,7620,7620,0
|
|
20230829,174000,233743510,7620,7620,7620,7620,0
|
|
20230829,173900,233743510,7620,7620,7620,7620,0
|
|
20230829,173800,233743510,7620,7620,7620,7620,0
|
|
20230829,173700,233743510,7620,7620,7620,7620,0
|
|
20230829,173600,233743510,7620,7620,7620,7620,0
|
|
20230829,173500,233743510,7620,7620,7620,7620,0
|
|
20230829,173400,233743510,7620,7620,7620,7620,0
|
|
20230829,173300,233743510,7620,7620,7620,7620,0
|
|
20230829,173200,233743510,7620,7620,7620,7620,0
|
|
20230829,173100,233743510,7620,7620,7620,7620,0
|
|
20230829,173000,233743510,7620,7620,7620,7620,0
|
|
20230829,172900,233743510,7620,7620,7620,7620,0
|
|
20230829,172800,233743510,7620,7620,7620,7620,0
|
|
20230829,172700,233743510,7620,7620,7620,7620,0
|
|
20230829,172600,233743510,7620,7620,7620,7620,0
|
|
20230829,172500,233743510,7620,7620,7620,7620,0
|
|
20230829,172400,233743510,7620,7620,7620,7620,0
|
|
20230829,172300,233743510,7620,7620,7620,7620,0
|
|
20230829,172200,233743510,7620,7620,7620,7620,0
|
|
20230829,172100,233743510,7620,7620,7620,7620,0
|
|
20230829,172000,233743510,7620,7620,7620,7620,0
|
|
20230829,171900,233743510,7620,7620,7620,7620,1683
|
|
20230829,171800,233743510,7620,7620,7620,7620,0
|
|
20230829,171700,233743510,7620,7620,7620,7620,0
|
|
20230829,171600,233743510,7620,7620,7620,7620,0
|
|
20230829,171500,233743510,7620,7620,7620,7620,0
|
|
20230829,171400,233743510,7620,7620,7620,7620,0
|
|
20230829,171300,233743510,7620,7620,7620,7620,0
|
|
20230829,171200,233743510,7620,7620,7620,7620,0
|
|
20230829,171100,233743510,7620,7620,7620,7620,0
|
|
20230829,171000,233743510,7620,7620,7620,7620,0
|
|
20230829,170900,233743510,7620,7620,7620,7620,0
|
|
20230829,170800,233743510,7620,7620,7620,7620,0
|
|
20230829,170700,233743510,7620,7620,7620,7620,0
|
|
20230829,170600,233743510,7620,7620,7620,7620,0
|
|
20230829,170500,233743510,7620,7620,7620,7620,0
|
|
20230829,170400,233743510,7620,7620,7620,7620,0
|
|
20230829,170300,233743510,7620,7620,7620,7620,0
|
|
20230829,170200,233743510,7620,7620,7620,7620,0
|
|
20230829,170100,233743510,7620,7620,7620,7620,0
|
|
20230829,170000,233743510,7620,7620,7620,7620,0
|
|
20230829,165900,233743510,7620,7620,7620,7620,0
|
|
20230829,165800,233743510,7620,7620,7620,7620,0
|
|
20230829,165700,233743510,7620,7620,7620,7620,0
|
|
20230829,165600,233743510,7620,7620,7620,7620,0
|
|
20230829,165500,233743510,7620,7620,7620,7620,0
|
|
20230829,165400,233743510,7620,7620,7620,7620,0
|
|
20230829,165300,233743510,7620,7620,7620,7620,0
|
|
20230829,165200,233743510,7620,7620,7620,7620,0
|
|
20230829,165100,233743510,7620,7620,7620,7620,0
|
|
20230829,165000,233743510,7620,7620,7620,7620,0
|
|
20230829,164900,233743510,7620,7620,7620,7620,1683
|
|
20230829,164800,233743510,7620,7620,7620,7620,0
|
|
20230829,164700,233743510,7620,7620,7620,7620,0
|
|
20230829,164600,233743510,7620,7620,7620,7620,0
|
|
20230829,164500,233743510,7620,7620,7620,7620,0
|
|
20230829,164400,233743510,7620,7620,7620,7620,0
|
|
20230829,164300,233743510,7620,7620,7620,7620,0
|
|
20230829,164200,233743510,7620,7620,7620,7620,0
|
|
20230829,164100,233743510,7620,7620,7620,7620,0
|
|
20230829,164000,233743510,7620,7620,7620,7620,0
|
|
20230829,163900,233743510,7620,7620,7620,7620,0
|
|
20230829,163800,233743510,7620,7620,7620,7620,0
|
|
20230829,163700,233743510,7620,7620,7620,7620,0
|
|
20230829,163600,233743510,7620,7620,7620,7620,0
|
|
20230829,163500,233743510,7620,7620,7620,7620,0
|
|
20230829,163400,233743510,7620,7620,7620,7620,0
|
|
20230829,163300,233743510,7620,7620,7620,7620,0
|
|
20230829,163200,233743510,7620,7620,7620,7620,0
|
|
20230829,163100,233743510,7620,7620,7620,7620,0
|
|
20230829,163000,233743510,7620,7620,7620,7620,0
|
|
20230829,162900,233743510,7620,7620,7620,7620,0
|
|
20230829,162800,233743510,7620,7620,7620,7620,0
|
|
20230829,162700,233743510,7620,7620,7620,7620,0
|
|
20230829,162600,233743510,7620,7620,7620,7620,0
|
|
20230829,162500,233743510,7620,7620,7620,7620,0
|
|
20230829,162400,233743510,7620,7620,7620,7620,0
|
|
20230829,162300,233743510,7620,7620,7620,7620,0
|
|
20230829,162200,233743510,7620,7620,7620,7620,0
|
|
20230829,162100,233743510,7620,7620,7620,7620,0
|
|
20230829,162000,233743510,7620,7620,7620,7620,0
|
|
20230829,161900,233743510,7620,7620,7620,7620,1683
|
|
20230829,161800,233743510,7620,7620,7620,7620,0
|
|
20230829,161700,233743510,7620,7620,7620,7620,0
|
|
20230829,161600,233743510,7620,7620,7620,7620,0
|
|
20230829,161500,233743510,7620,7620,7620,7620,0
|
|
20230829,161400,233743510,7620,7620,7620,7620,0
|
|
20230829,161300,233743510,7620,7620,7620,7620,0
|
|
20230829,161200,233743510,7620,7620,7620,7620,0
|
|
20230829,161100,233743510,7620,7620,7620,7620,0
|
|
20230829,161000,233743510,7620,7620,7620,7620,0
|
|
20230829,160900,233743510,7620,7620,7620,7620,0
|
|
20230829,160800,233743510,7620,7620,7620,7620,0
|
|
20230829,160700,233743510,7620,7620,7620,7620,0
|
|
20230829,160600,233743510,7620,7620,7620,7620,0
|
|
20230829,160500,233743510,7620,7620,7620,7620,0
|
|
20230829,160400,233743510,7620,7620,7620,7620,0
|
|
20230829,160300,233743510,7620,7620,7620,7620,0
|
|
20230829,160200,233743510,7620,7620,7620,7620,0
|
|
20230829,160100,233743510,7620,7620,7620,7620,0
|
|
20230829,160000,233743510,7620,7620,7620,7620,0
|
|
20230829,155900,233743510,7620,7620,7620,7620,0
|
|
20230829,155800,233743510,7620,7620,7620,7620,0
|
|
20230829,155700,233743510,7620,7620,7620,7620,0
|
|
20230829,155600,233743510,7620,7620,7620,7620,0
|
|
20230829,155500,233743510,7620,7620,7620,7620,0
|
|
20230829,155400,233743510,7620,7620,7620,7620,0
|
|
20230829,155300,233743510,7620,7620,7620,7620,0
|
|
20230829,155200,233743510,7620,7620,7620,7620,0
|
|
20230829,155100,233743510,7620,7620,7620,7620,0
|
|
20230829,155000,233743510,7620,7620,7620,7620,0
|
|
20230829,154900,233743510,7620,7620,7620,7620,1683
|
|
20230829,154800,233743510,7620,7620,7620,7620,0
|
|
20230829,154700,233743510,7620,7620,7620,7620,0
|
|
20230829,154600,233743510,7620,7620,7620,7620,0
|
|
20230829,154500,233743510,7620,7620,7620,7620,0
|
|
20230829,154400,233743510,7620,7620,7620,7620,0
|
|
20230829,154300,233743510,7620,7620,7620,7620,0
|
|
20230829,154200,233743510,7620,7620,7620,7620,0
|
|
20230829,154100,233743510,7620,7620,7620,7620,0
|
|
20230829,154000,233743510,7620,7620,7620,7620,0
|
|
20230829,153900,233743510,7620,7620,7620,7620,0
|
|
20230829,153800,233743510,7620,7620,7620,7620,0
|
|
20230829,153700,233743510,7620,7620,7620,7620,0
|
|
20230829,153600,233743510,7620,7620,7620,7620,0
|
|
20230829,153500,233743510,7620,7620,7620,7620,0
|
|
20230829,153400,233743510,7620,7620,7620,7620,0
|
|
20230829,153300,233743510,7620,7620,7620,7620,0
|
|
20230829,153200,233743510,7620,7620,7620,7620,0
|
|
20230829,153100,233743510,7620,7620,7620,7620,0
|
|
20230829,153000,233743510,7620,7620,7620,7620,1683
|
|
20230829,152900,220919050,7620,7620,7620,7620,0
|
|
20230829,152800,220919050,7620,7620,7620,7620,0
|
|
20230829,152700,220919050,7620,7620,7620,7620,0
|
|
20230829,152600,220919050,7620,7620,7620,7620,0
|
|
20230829,152500,220919050,7620,7620,7620,7620,0
|
|
20230829,152400,220919050,7620,7620,7620,7620,0
|
|
20230829,152300,220919050,7620,7620,7620,7620,0
|
|
20230829,152200,220919050,7620,7620,7620,7620,0
|
|
20230829,152100,220919050,7620,7620,7620,7620,0
|
|
20230829,152000,220919050,7620,7620,7620,7620,0
|
|
20230829,151900,220919050,7620,7620,7620,7620,0
|
|
20230829,151800,220919050,7620,7580,7620,7580,101
|
|
20230829,151700,220153430,7620,7620,7620,7620,0
|
|
20230829,151600,220153430,7620,7620,7620,7620,2
|
|
20230829,151500,220138190,7580,7580,7580,7580,0
|
|
20230829,151400,220138190,7580,7590,7620,7580,11
|
|
20230829,151300,220054530,7580,7580,7580,7580,0
|
|
20230829,151200,220054530,7580,7580,7580,7580,40
|
|
20230829,151100,219751330,7580,7580,7580,7580,0
|
|
20230829,151000,219751330,7580,7580,7580,7580,0
|
|
20230829,150900,219751330,7580,7580,7580,7580,1
|
|
20230829,150800,219743750,7590,7590,7590,7590,0
|
|
20230829,150700,219743750,7590,7580,7620,7580,4
|
|
20230829,150600,219713380,7560,7590,7590,7560,271
|
|
20230829,150500,217659750,7590,7590,7590,7590,0
|
|
20230829,150400,217659750,7590,7590,7590,7590,0
|
|
20230829,150300,217659750,7590,7590,7590,7590,0
|
|
20230829,150200,217659750,7590,7590,7590,7590,0
|
|
20230829,150100,217659750,7590,7590,7590,7590,1
|
|
20230829,150000,217652160,7580,7590,7620,7580,5
|
|
20230829,145900,217614200,7590,7590,7590,7590,13
|
|
20230829,145800,217515530,7620,7620,7620,7620,9
|
|
20230829,145700,217446950,7620,7620,7620,7620,0
|
|
20230829,145600,217446950,7620,7620,7620,7620,0
|
|
20230829,145500,217446950,7620,7620,7620,7620,0
|
|
20230829,145400,217446950,7620,7620,7620,7620,0
|
|
20230829,145300,217446950,7620,7620,7620,7620,0
|
|
20230829,145200,217446950,7620,7620,7620,7620,0
|
|
20230829,145100,217446950,7620,7620,7620,7620,2
|
|
20230829,145000,217431710,7590,7590,7590,7590,1
|
|
20230829,144900,217424120,7620,7620,7620,7620,0
|
|
20230829,144800,217424120,7620,7620,7620,7590,80
|
|
20230829,144700,216814550,7620,7620,7620,7620,0
|
|
20230829,144600,216814550,7620,7620,7620,7620,0
|
|
20230829,144500,216814550,7620,7620,7620,7620,0
|
|
20230829,144400,216814550,7620,7620,7620,7620,0
|
|
20230829,144300,216814550,7620,7620,7620,7620,0
|
|
20230829,144200,216814550,7620,7620,7620,7620,1
|
|
20230829,144100,216806930,7570,7570,7570,7570,1
|
|
20230829,144000,216799360,7620,7620,7620,7620,0
|
|
20230829,143900,216799360,7620,7620,7620,7620,0
|
|
20230829,143800,216799360,7620,7620,7620,7620,0
|
|
20230829,143700,216799360,7620,7620,7620,7620,0
|
|
20230829,143600,216799360,7620,7620,7620,7620,0
|
|
20230829,143500,216799360,7620,7620,7620,7620,1
|
|
20230829,143400,216791740,7570,7570,7570,7570,12
|
|
20230829,143300,216700900,7620,7620,7620,7620,0
|
|
20230829,143200,216700900,7620,7570,7620,7560,430
|
|
20230829,143100,213449330,7570,7570,7570,7570,39
|
|
20230829,143000,213154100,7620,7620,7620,7620,0
|
|
20230829,142900,213154100,7620,7620,7620,7620,0
|
|
20230829,142800,213154100,7620,7620,7620,7620,0
|
|
20230829,142700,213154100,7620,7620,7620,7620,0
|
|
20230829,142600,213154100,7620,7600,7620,7600,12
|
|
20230829,142500,213062850,7600,7600,7600,7600,6
|
|
20230829,142400,213017250,7600,7600,7600,7600,0
|
|
20230829,142300,213017250,7600,7600,7600,7600,10
|
|
20230829,142200,212941250,7570,7590,7600,7570,20
|
|
20230829,142100,212789690,7600,7600,7600,7600,1
|
|
20230829,142000,212782090,7600,7600,7600,7600,1
|
|
20230829,141900,212774490,7570,7570,7570,7570,0
|
|
20230829,141800,212774490,7570,7570,7570,7570,0
|
|
20230829,141700,212774490,7570,7570,7570,7570,621
|
|
20230829,141600,208073520,7570,7580,7580,7570,3
|
|
20230829,141500,208050790,7580,7580,7580,7580,1
|
|
20230829,141400,208043210,7600,7600,7600,7600,0
|
|
20230829,141300,208043210,7600,7600,7600,7600,0
|
|
20230829,141200,208043210,7600,7600,7600,7600,0
|
|
20230829,141100,208043210,7600,7600,7600,7600,0
|
|
20230829,141000,208043210,7600,7580,7600,7570,101
|
|
20230829,140900,207278410,7600,7600,7600,7600,0
|
|
20230829,140800,207278410,7600,7600,7600,7600,0
|
|
20230829,140700,207278410,7600,7570,7600,7570,101
|
|
20230829,140600,206513810,7570,7570,7570,7570,0
|
|
20230829,140500,206513810,7570,7590,7590,7570,1110
|
|
20230829,140400,198098780,7590,7590,7590,7590,500
|
|
20230829,140300,194303780,7590,7590,7590,7590,0
|
|
20230829,140200,194303780,7590,7590,7590,7590,1
|
|
20230829,140100,194296190,7590,7590,7590,7590,0
|
|
20230829,140000,194296190,7590,7590,7590,7590,0
|
|
20230829,135900,194296190,7590,7600,7600,7590,163
|
|
20230829,135800,193058480,7600,7600,7600,7600,294
|
|
20230829,135700,190824080,7600,7600,7600,7600,50
|
|
20230829,135600,190444080,7620,7620,7620,7620,0
|
|
20230829,135500,190444080,7620,7620,7620,7620,0
|
|
20230829,135400,190444080,7620,7620,7620,7620,0
|
|
20230829,135300,190444080,7620,7620,7620,7620,0
|
|
20230829,135200,190444080,7620,7620,7620,7620,0
|
|
20230829,135100,190444080,7620,7620,7620,7620,0
|
|
20230829,135000,190444080,7620,7620,7620,7620,0
|
|
20230829,134900,190444080,7620,7620,7620,7620,3
|
|
20230829,134800,190421220,7620,7620,7620,7620,0
|
|
20230829,134700,190421220,7620,7620,7620,7620,3
|
|
20230829,134600,190398360,7590,7590,7590,7590,50
|
|
20230829,134500,190018860,7620,7620,7620,7620,0
|
|
20230829,134400,190018860,7620,7610,7620,7600,81
|
|
20230829,134300,189403220,7620,7620,7620,7620,0
|
|
20230829,134200,189403220,7620,7620,7620,7620,0
|
|
20230829,134100,189403220,7620,7620,7620,7620,0
|
|
20230829,134000,189403220,7620,7620,7620,7620,0
|
|
20230829,133900,189403220,7620,7600,7620,7600,61
|
|
20230829,133800,188939600,7620,7590,7620,7590,226
|
|
20230829,133700,187221230,7620,7620,7620,7620,0
|
|
20230829,133600,187221230,7620,7620,7620,7620,0
|
|
20230829,133500,187221230,7620,7620,7620,7620,0
|
|
20230829,133400,187221230,7620,7600,7620,7600,6
|
|
20230829,133300,187175610,7620,7620,7620,7620,0
|
|
20230829,133200,187175610,7620,7620,7620,7620,0
|
|
20230829,133100,187175610,7620,7620,7620,7620,0
|
|
20230829,133000,187175610,7620,7620,7620,7620,0
|
|
20230829,132900,187175610,7620,7620,7620,7620,0
|
|
20230829,132800,187175610,7620,7590,7620,7590,10
|
|
20230829,132700,187099680,7620,7620,7620,7620,0
|
|
20230829,132600,187099680,7620,7620,7620,7620,0
|
|
20230829,132500,187099680,7620,7620,7620,7620,1
|
|
20230829,132400,187092060,7590,7600,7600,7590,577
|
|
20230829,132300,182707130,7600,7620,7620,7600,351
|
|
20230829,132200,180038680,7610,7620,7620,7610,2
|
|
20230829,132100,180023450,7610,7610,7610,7610,0
|
|
20230829,132000,180023450,7610,7610,7610,7610,0
|
|
20230829,131900,180023450,7610,7610,7610,7610,0
|
|
20230829,131800,180023450,7610,7610,7610,7610,0
|
|
20230829,131700,180023450,7610,7610,7610,7610,0
|
|
20230829,131600,180023450,7610,7610,7610,7610,0
|
|
20230829,131500,180023450,7610,7610,7610,7610,0
|
|
20230829,131400,180023450,7610,7610,7610,7610,0
|
|
20230829,131300,180023450,7610,7620,7620,7610,134
|
|
20230829,131200,179003370,7630,7630,7630,7630,0
|
|
20230829,131100,179003370,7630,7620,7630,7620,365
|
|
20230829,131000,176221420,7620,7630,7630,7620,65
|
|
20230829,130900,175725600,7630,7630,7630,7630,56
|
|
20230829,130800,175298320,7630,7630,7630,7630,30
|
|
20230829,130700,175069420,7630,7630,7630,7630,0
|
|
20230829,130600,175069420,7630,7630,7630,7630,0
|
|
20230829,130500,175069420,7630,7630,7630,7630,100
|
|
20230829,130400,174306420,7630,7630,7630,7630,100
|
|
20230829,130300,173543420,7640,7640,7640,7640,0
|
|
20230829,130200,173543420,7640,7640,7640,7640,50
|
|
20230829,130100,173161420,7640,7640,7640,7640,0
|
|
20230829,130000,173161420,7640,7640,7640,7640,31
|
|
20230829,125900,172924580,7630,7630,7630,7630,20
|
|
20230829,125800,172771980,7640,7640,7640,7640,0
|
|
20230829,125700,172771980,7640,7640,7640,7640,0
|
|
20230829,125600,172771980,7640,7640,7640,7640,0
|
|
20230829,125500,172771980,7640,7640,7640,7640,0
|
|
20230829,125400,172771980,7640,7640,7640,7640,1
|
|
20230829,125300,172764340,7630,7630,7630,7630,0
|
|
20230829,125200,172764340,7630,7630,7630,7630,0
|
|
20230829,125100,172764340,7630,7630,7630,7630,0
|
|
20230829,125000,172764340,7630,7630,7630,7630,0
|
|
20230829,124900,172764340,7630,7630,7630,7630,0
|
|
20230829,124800,172764340,7630,7630,7630,7630,13
|
|
20230829,124700,172665150,7630,7630,7630,7630,15
|
|
20230829,124600,172550700,7640,7640,7640,7640,1
|
|
20230829,124500,172543060,7630,7640,7640,7630,142
|
|
20230829,124400,171458190,7640,7640,7640,7640,0
|
|
20230829,124300,171458190,7640,7640,7640,7640,67
|
|
20230829,124200,170946310,7640,7670,7670,7640,8
|
|
20230829,124100,170885160,7640,7640,7640,7640,25
|
|
20230829,124000,170694160,7670,7660,7670,7640,167
|
|
20230829,123900,169417570,7660,7660,7660,7660,74
|
|
20230829,123800,168850730,7670,7660,7670,7660,214
|
|
20230829,123700,167211350,7660,7660,7660,7660,0
|
|
20230829,123600,167211350,7660,7660,7660,7660,0
|
|
20230829,123500,167211350,7660,7660,7660,7660,115
|
|
20230829,123400,166330450,7660,7660,7660,7660,0
|
|
20230829,123300,166330450,7660,7660,7660,7660,0
|
|
20230829,123200,166330450,7660,7660,7660,7660,0
|
|
20230829,123100,166330450,7660,7660,7660,7660,0
|
|
20230829,123000,166330450,7660,7660,7660,7660,0
|
|
20230829,122900,166330450,7660,7660,7660,7660,0
|
|
20230829,122800,166330450,7660,7660,7660,7660,0
|
|
20230829,122700,166330450,7660,7660,7660,7660,0
|
|
20230829,122600,166330450,7660,7650,7660,7650,56
|
|
20230829,122500,165902030,7650,7650,7650,7650,0
|
|
20230829,122400,165902030,7650,7650,7650,7650,800
|
|
20230829,122300,159782030,7650,7650,7650,7650,0
|
|
20230829,122200,159782030,7650,7650,7650,7650,0
|
|
20230829,122100,159782030,7650,7650,7650,7650,0
|
|
20230829,122000,159782030,7650,7650,7650,7650,100
|
|
20230829,121900,159017030,7640,7640,7640,7640,0
|
|
20230829,121800,159017030,7640,7640,7640,7640,0
|
|
20230829,121700,159017030,7640,7640,7640,7640,0
|
|
20230829,121600,159017030,7640,7640,7640,7640,0
|
|
20230829,121500,159017030,7640,7640,7640,7640,0
|
|
20230829,121400,159017030,7640,7640,7640,7640,0
|
|
20230829,121300,159017030,7640,7640,7640,7640,124
|
|
20230829,121200,158069670,7650,7650,7650,7650,0
|
|
20230829,121100,158069670,7650,7650,7650,7650,0
|
|
20230829,121000,158069670,7650,7650,7650,7650,0
|
|
20230829,120900,158069670,7650,7650,7650,7650,0
|
|
20230829,120800,158069670,7650,7650,7650,7650,0
|
|
20230829,120700,158069670,7650,7650,7650,7650,0
|
|
20230829,120600,158069670,7650,7650,7650,7650,0
|
|
20230829,120500,158069670,7650,7650,7650,7650,0
|
|
20230829,120400,158069670,7650,7650,7650,7650,0
|
|
20230829,120300,158069670,7650,7650,7650,7650,0
|
|
20230829,120200,158069670,7650,7650,7650,7650,0
|
|
20230829,120100,158069670,7650,7650,7650,7650,0
|
|
20230829,120000,158069670,7650,7650,7650,7650,0
|
|
20230829,115900,158069670,7650,7650,7650,7650,0
|
|
20230829,115800,158069670,7650,7650,7650,7650,0
|
|
20230829,115700,158069670,7650,7650,7650,7650,1
|
|
20230829,115600,158062020,7630,7630,7630,7630,0
|
|
20230829,115500,158062020,7630,7630,7630,7630,1
|
|
20230829,115400,158054390,7650,7650,7650,7650,0
|
|
20230829,115300,158054390,7650,7650,7650,7650,0
|
|
20230829,115200,158054390,7650,7650,7650,7650,1
|
|
20230829,115100,158046740,7630,7630,7630,7630,1
|
|
20230829,115000,158039110,7650,7650,7650,7650,0
|
|
20230829,114900,158039110,7650,7650,7650,7650,0
|
|
20230829,114800,158039110,7650,7650,7650,7650,100
|
|
20230829,114700,157274110,7650,7650,7650,7650,0
|
|
20230829,114600,157274110,7650,7650,7650,7650,0
|
|
20230829,114500,157274110,7650,7650,7650,7650,1
|
|
20230829,114400,157266460,7630,7630,7630,7630,0
|
|
20230829,114300,157266460,7630,7630,7630,7630,1
|
|
20230829,114200,157258830,7650,7650,7650,7650,30
|
|
20230829,114100,157029330,7650,7650,7650,7650,0
|
|
20230829,114000,157029330,7650,7650,7650,7650,0
|
|
20230829,113900,157029330,7650,7650,7650,7650,0
|
|
20230829,113800,157029330,7650,7650,7650,7650,1
|
|
20230829,113700,157021680,7630,7630,7630,7630,0
|
|
20230829,113600,157021680,7630,7630,7630,7630,0
|
|
20230829,113500,157021680,7630,7630,7630,7630,1
|
|
20230829,113400,157014050,7630,7630,7630,7630,1
|
|
20230829,113300,157006420,7650,7650,7650,7650,0
|
|
20230829,113200,157006420,7650,7630,7650,7630,9
|
|
20230829,113100,156937730,7630,7630,7630,7630,52
|
|
20230829,113000,156540970,7630,7630,7630,7630,0
|
|
20230829,112900,156540970,7630,7630,7630,7630,0
|
|
20230829,112800,156540970,7630,7630,7630,7630,272
|
|
20230829,112700,154465610,7630,7630,7630,7630,1
|
|
20230829,112600,154457980,7610,7610,7610,7610,1
|
|
20230829,112500,154450370,7620,7610,7630,7610,489
|
|
20230829,112400,150724140,7620,7620,7620,7620,200
|
|
20230829,112300,149200140,7610,7610,7610,7610,31
|
|
20230829,112200,148964230,7610,7610,7610,7610,101
|
|
20230829,112100,148195620,7620,7610,7620,7610,21
|
|
20230829,112000,148035800,7610,7610,7610,7610,0
|
|
20230829,111900,148035800,7610,7610,7610,7610,0
|
|
20230829,111800,148035800,7610,7610,7610,7610,0
|
|
20230829,111700,148035800,7610,7620,7620,7610,81
|
|
20230829,111600,147418600,7620,7630,7630,7620,2
|
|
20230829,111500,147403350,7620,7620,7620,7620,0
|
|
20230829,111400,147403350,7620,7620,7620,7620,2
|
|
20230829,111300,147388110,7650,7650,7650,7650,0
|
|
20230829,111200,147388110,7650,7650,7650,7650,0
|
|
20230829,111100,147388110,7650,7650,7650,7650,0
|
|
20230829,111000,147388110,7650,7650,7650,7650,0
|
|
20230829,110900,147388110,7650,7650,7650,7650,0
|
|
20230829,110800,147388110,7650,7650,7650,7650,0
|
|
20230829,110700,147388110,7650,7640,7650,7640,47
|
|
20230829,110600,147029020,7640,7630,7640,7630,93
|
|
20230829,110500,146319410,7630,7630,7630,7630,1
|
|
20230829,110400,146311780,7600,7600,7600,7600,0
|
|
20230829,110300,146311780,7600,7600,7600,7600,0
|
|
20230829,110200,146311780,7600,7600,7600,7600,0
|
|
20230829,110100,146311780,7600,7630,7630,7600,679
|
|
20230829,110000,141139920,7630,7630,7630,7630,0
|
|
20230829,105900,141139920,7630,7630,7630,7630,15
|
|
20230829,105800,141025470,7630,7630,7630,7630,0
|
|
20230829,105700,141025470,7630,7630,7630,7630,0
|
|
20230829,105600,141025470,7630,7630,7630,7630,1
|
|
20230829,105500,141017840,7640,7640,7640,7640,1
|
|
20230829,105400,141010200,7630,7640,7640,7630,234
|
|
20230829,105300,139224770,7630,7630,7630,7630,13
|
|
20230829,105200,139125580,7640,7640,7640,7640,0
|
|
20230829,105100,139125580,7640,7640,7640,7640,0
|
|
20230829,105000,139125580,7640,7640,7640,7640,50
|
|
20230829,104900,138743580,7670,7670,7670,7670,0
|
|
20230829,104800,138743580,7670,7640,7670,7640,14
|
|
20230829,104700,138636590,7670,7670,7670,7670,0
|
|
20230829,104600,138636590,7670,7670,7670,7670,100
|
|
20230829,104500,137869590,7670,7670,7670,7670,0
|
|
20230829,104400,137869590,7670,7670,7670,7670,13
|
|
20230829,104300,137769880,7670,7670,7670,7670,103
|
|
20230829,104200,136979870,7670,7670,7670,7670,0
|
|
20230829,104100,136979870,7670,7660,7670,7660,12
|
|
20230829,104000,136887910,7660,7660,7660,7660,63
|
|
20230829,103900,136405330,7670,7670,7670,7670,0
|
|
20230829,103800,136405330,7670,7670,7670,7670,1
|
|
20230829,103700,136397660,7640,7640,7640,7640,37
|
|
20230829,103600,136114980,7670,7670,7670,7670,0
|
|
20230829,103500,136114980,7670,7670,7670,7670,7
|
|
20230829,103400,136061290,7680,7680,7680,7680,0
|
|
20230829,103300,136061290,7680,7650,7680,7650,14
|
|
20230829,103200,135953850,7640,7640,7640,7640,65
|
|
20230829,103100,135457250,7640,7640,7640,7640,0
|
|
20230829,103000,135457250,7640,7640,7640,7640,0
|
|
20230829,102900,135457250,7640,7640,7640,7640,1
|
|
20230829,102800,135449610,7630,7630,7630,7630,3
|
|
20230829,102700,135426720,7640,7640,7640,7640,0
|
|
20230829,102600,135426720,7640,7640,7640,7640,1
|
|
20230829,102500,135419080,7640,7640,7640,7640,2
|
|
20230829,102400,135403800,7680,7680,7680,7680,0
|
|
20230829,102300,135403800,7680,7680,7680,7680,0
|
|
20230829,102200,135403800,7680,7680,7680,7680,6
|
|
20230829,102100,135357720,7680,7680,7680,7680,9
|
|
20230829,102000,135288600,7680,7680,7680,7680,0
|
|
20230829,101900,135288600,7680,7680,7680,7680,0
|
|
20230829,101800,135288600,7680,7680,7680,7680,0
|
|
20230829,101700,135288600,7680,7680,7680,7680,13
|
|
20230829,101600,135188760,7680,7680,7680,7680,0
|
|
20230829,101500,135188760,7680,7680,7680,7680,30
|
|
20230829,101400,134958360,7680,7680,7680,7680,0
|
|
20230829,101300,134958360,7680,7680,7680,7680,0
|
|
20230829,101200,134958360,7680,7680,7680,7680,0
|
|
20230829,101100,134958360,7680,7670,7680,7670,109
|
|
20230829,101000,134121640,7680,7680,7680,7680,0
|
|
20230829,100900,134121640,7680,7680,7680,7680,0
|
|
20230829,100800,134121640,7680,7680,7680,7680,10
|
|
20230829,100700,134044840,7680,7680,7680,7680,0
|
|
20230829,100600,134044840,7680,7680,7680,7680,0
|
|
20230829,100500,134044840,7680,7680,7680,7680,2
|
|
20230829,100400,134029480,7690,7690,7690,7690,0
|
|
20230829,100300,134029480,7690,7690,7690,7690,3
|
|
20230829,100200,134006410,7690,7690,7690,7690,0
|
|
20230829,100100,134006410,7690,7690,7690,7690,0
|
|
20230829,100000,134006410,7690,7690,7690,7690,5
|
|
20230829,095900,133967960,7690,7690,7690,7690,156
|
|
20230829,095800,132768320,7690,7690,7690,7690,10
|
|
20230829,095700,132691420,7690,7660,7690,7660,53
|
|
20230829,095600,132284200,7610,7620,7620,7610,501
|
|
20230829,095500,128471580,7610,7670,7670,7610,2
|
|
20230829,095400,128456300,7610,7610,7670,7610,46
|
|
20230829,095300,128106180,7610,7600,7670,7600,7
|
|
20230829,095200,128052820,7600,7670,7670,7600,215
|
|
20230829,095100,126415470,7620,7640,7640,7620,531
|
|
20230829,095000,122366700,7640,7640,7640,7640,200
|
|
20230829,094900,120838700,7640,7640,7640,7640,500
|
|
20230829,094800,117018700,7640,7650,7650,7640,250
|
|
20230829,094700,115107530,7640,7680,7680,7640,150
|
|
20230829,094600,113956090,7680,7680,7680,7680,2
|
|
20230829,094500,113940730,7680,7680,7680,7680,55
|
|
20230829,094400,113518330,7680,7690,7690,7680,13
|
|
20230829,094300,113418460,7680,7680,7680,7680,14
|
|
20230829,094200,113310940,7680,7680,7680,7650,76
|
|
20230829,094100,112728480,7680,7680,7680,7680,165
|
|
20230829,094000,111461280,7690,7720,7720,7690,40
|
|
20230829,093900,111153240,7720,7720,7720,7720,130
|
|
20230829,093800,110149640,7720,7720,7720,7720,18
|
|
20230829,093700,110010680,7740,7700,7740,7700,70
|
|
20230829,093600,109469240,7700,7710,7740,7700,4590
|
|
20230829,093500,74084510,7710,7720,7740,7710,822
|
|
20230829,093400,67735330,7740,7730,7740,7720,20
|
|
20230829,093300,67580830,7720,7730,7730,7720,44
|
|
20230829,093200,67241050,7740,7730,7750,7730,87
|
|
20230829,093100,66568060,7750,7730,7750,7730,341
|
|
20230829,093000,63930920,7730,7720,7730,7720,731
|
|
20230829,092900,58285630,7720,7700,7720,7640,1705
|
|
20230829,092800,45156330,7700,7700,7700,7700,30
|
|
20230829,092700,44925330,7700,7690,7700,7670,21
|
|
20230829,092600,44763860,7710,7710,7710,7670,22
|
|
20230829,092500,44594590,7710,7700,7710,7670,155
|
|
20230829,092400,43400120,7710,7670,7710,7670,4
|
|
20230829,092300,43369360,7710,7710,7710,7670,564
|
|
20230829,092200,39027740,7710,7670,7710,7670,65
|
|
20230829,092100,38526630,7710,7700,7710,7670,145
|
|
20230829,092000,37410630,7700,7700,7700,7670,424
|
|
20230829,091900,34158400,7690,7680,7690,7680,42
|
|
20230829,091800,33835530,7690,7670,7690,7670,42
|
|
20230829,091700,33512610,7700,7680,7700,7670,142
|
|
20230829,091600,32422370,7650,7660,7680,7650,216
|
|
20230829,091500,30767620,7650,7660,7670,7650,45
|
|
20230829,091400,30422920,7660,7690,7730,7660,790
|
|
20230829,091300,24350820,7730,7690,7730,7690,14
|
|
20230829,091200,24242960,7740,7680,7750,7680,362
|
|
20230829,091100,21461050,7760,7690,7760,7650,736
|
|
20230829,091000,15771820,7690,7670,7700,7670,309
|
|
20230829,090900,13394970,7630,7690,7690,7630,719
|
|
20230829,090800,7878880,7690,7650,7690,7650,221
|
|
20230829,090700,6180490,7620,7630,7650,7610,220
|
|
20230829,090600,4502040,7630,7630,7650,7630,61
|
|
20230829,090500,4036570,7630,7570,7630,7570,123
|
|
20230829,090400,3102000,7610,7570,7610,7570,191
|
|
20230829,090300,1648630,7560,7560,7560,7560,110
|
|
20230829,090200,817030,7610,7610,7610,7610,0
|
|
20230829,090100,817030,7610,7580,7610,7560,49
|
|
20230829,090000,445500,7560,7550,7560,7550,15
|