677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,201300,6310862260,15420,15420,15420,15420,0
|
|
20230829,201200,6310862260,15420,15420,15420,15420,0
|
|
20230829,201100,6310862260,15420,15420,15420,15420,0
|
|
20230829,201000,6310862260,15420,15420,15420,15420,0
|
|
20230829,200900,6310862260,15420,15420,15420,15420,0
|
|
20230829,200800,6310862260,15420,15420,15420,15420,0
|
|
20230829,200700,6310862260,15420,15420,15420,15420,0
|
|
20230829,200600,6310862260,15420,15420,15420,15420,0
|
|
20230829,200500,6310862260,15420,15420,15420,15420,0
|
|
20230829,200400,6310862260,15420,15420,15420,15420,0
|
|
20230829,200300,6310862260,15420,15420,15420,15420,0
|
|
20230829,200200,6310862260,15420,15420,15420,15420,0
|
|
20230829,200100,6310862260,15420,15420,15420,15420,0
|
|
20230829,200000,6310862260,15420,15420,15420,15420,0
|
|
20230829,195900,6310862260,15420,15420,15420,15420,0
|
|
20230829,195800,6310862260,15420,15420,15420,15420,0
|
|
20230829,195700,6310862260,15420,15420,15420,15420,0
|
|
20230829,195600,6310862260,15420,15420,15420,15420,0
|
|
20230829,195500,6310862260,15420,15420,15420,15420,0
|
|
20230829,195400,6310862260,15420,15420,15420,15420,0
|
|
20230829,195300,6310862260,15420,15420,15420,15420,0
|
|
20230829,195200,6310862260,15420,15420,15420,15420,0
|
|
20230829,195100,6310862260,15420,15420,15420,15420,0
|
|
20230829,195000,6310862260,15420,15420,15420,15420,0
|
|
20230829,194900,6310862260,15420,15420,15420,15420,0
|
|
20230829,194800,6310862260,15420,15420,15420,15420,0
|
|
20230829,194700,6310862260,15420,15420,15420,15420,0
|
|
20230829,194600,6310862260,15420,15420,15420,15420,0
|
|
20230829,194500,6310862260,15420,15420,15420,15420,0
|
|
20230829,194400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,194300,6310862260,15420,15420,15420,15420,0
|
|
20230829,194200,6310862260,15420,15420,15420,15420,0
|
|
20230829,194100,6310862260,15420,15420,15420,15420,0
|
|
20230829,194000,6310862260,15420,15420,15420,15420,0
|
|
20230829,193900,6310862260,15420,15420,15420,15420,0
|
|
20230829,193800,6310862260,15420,15420,15420,15420,0
|
|
20230829,193700,6310862260,15420,15420,15420,15420,0
|
|
20230829,193600,6310862260,15420,15420,15420,15420,0
|
|
20230829,193500,6310862260,15420,15420,15420,15420,0
|
|
20230829,193400,6310862260,15420,15420,15420,15420,0
|
|
20230829,193300,6310862260,15420,15420,15420,15420,0
|
|
20230829,193200,6310862260,15420,15420,15420,15420,0
|
|
20230829,193100,6310862260,15420,15420,15420,15420,0
|
|
20230829,193000,6310862260,15420,15420,15420,15420,0
|
|
20230829,192900,6310862260,15420,15420,15420,15420,0
|
|
20230829,192800,6310862260,15420,15420,15420,15420,0
|
|
20230829,192700,6310862260,15420,15420,15420,15420,0
|
|
20230829,192600,6310862260,15420,15420,15420,15420,0
|
|
20230829,192500,6310862260,15420,15420,15420,15420,0
|
|
20230829,192400,6310862260,15420,15420,15420,15420,0
|
|
20230829,192300,6310862260,15420,15420,15420,15420,0
|
|
20230829,192200,6310862260,15420,15420,15420,15420,0
|
|
20230829,192100,6310862260,15420,15420,15420,15420,0
|
|
20230829,192000,6310862260,15420,15420,15420,15420,0
|
|
20230829,191900,6310862260,15420,15420,15420,15420,0
|
|
20230829,191800,6310862260,15420,15420,15420,15420,0
|
|
20230829,191700,6310862260,15420,15420,15420,15420,0
|
|
20230829,191600,6310862260,15420,15420,15420,15420,0
|
|
20230829,191500,6310862260,15420,15420,15420,15420,0
|
|
20230829,191400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,191300,6310862260,15420,15420,15420,15420,0
|
|
20230829,191200,6310862260,15420,15420,15420,15420,0
|
|
20230829,191100,6310862260,15420,15420,15420,15420,0
|
|
20230829,191000,6310862260,15420,15420,15420,15420,0
|
|
20230829,190900,6310862260,15420,15420,15420,15420,0
|
|
20230829,190800,6310862260,15420,15420,15420,15420,0
|
|
20230829,190700,6310862260,15420,15420,15420,15420,0
|
|
20230829,190600,6310862260,15420,15420,15420,15420,0
|
|
20230829,190500,6310862260,15420,15420,15420,15420,0
|
|
20230829,190400,6310862260,15420,15420,15420,15420,0
|
|
20230829,190300,6310862260,15420,15420,15420,15420,0
|
|
20230829,190200,6310862260,15420,15420,15420,15420,0
|
|
20230829,190100,6310862260,15420,15420,15420,15420,0
|
|
20230829,190000,6310862260,15420,15420,15420,15420,0
|
|
20230829,185900,6310862260,15420,15420,15420,15420,0
|
|
20230829,185800,6310862260,15420,15420,15420,15420,0
|
|
20230829,185700,6310862260,15420,15420,15420,15420,0
|
|
20230829,185600,6310862260,15420,15420,15420,15420,0
|
|
20230829,185500,6310862260,15420,15420,15420,15420,0
|
|
20230829,185400,6310862260,15420,15420,15420,15420,0
|
|
20230829,185300,6310862260,15420,15420,15420,15420,0
|
|
20230829,185200,6310862260,15420,15420,15420,15420,0
|
|
20230829,185100,6310862260,15420,15420,15420,15420,0
|
|
20230829,185000,6310862260,15420,15420,15420,15420,0
|
|
20230829,184900,6310862260,15420,15420,15420,15420,0
|
|
20230829,184800,6310862260,15420,15420,15420,15420,0
|
|
20230829,184700,6310862260,15420,15420,15420,15420,0
|
|
20230829,184600,6310862260,15420,15420,15420,15420,0
|
|
20230829,184500,6310862260,15420,15420,15420,15420,0
|
|
20230829,184400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,184300,6310862260,15420,15420,15420,15420,0
|
|
20230829,184200,6310862260,15420,15420,15420,15420,0
|
|
20230829,184100,6310862260,15420,15420,15420,15420,0
|
|
20230829,184000,6310862260,15420,15420,15420,15420,0
|
|
20230829,183900,6310862260,15420,15420,15420,15420,0
|
|
20230829,183800,6310862260,15420,15420,15420,15420,0
|
|
20230829,183700,6310862260,15420,15420,15420,15420,0
|
|
20230829,183600,6310862260,15420,15420,15420,15420,0
|
|
20230829,183500,6310862260,15420,15420,15420,15420,0
|
|
20230829,183400,6310862260,15420,15420,15420,15420,0
|
|
20230829,183300,6310862260,15420,15420,15420,15420,0
|
|
20230829,183200,6310862260,15420,15420,15420,15420,0
|
|
20230829,183100,6310862260,15420,15420,15420,15420,0
|
|
20230829,183000,6310862260,15420,15420,15420,15420,0
|
|
20230829,182900,6310862260,15420,15420,15420,15420,0
|
|
20230829,182800,6310862260,15420,15420,15420,15420,0
|
|
20230829,182700,6310862260,15420,15420,15420,15420,0
|
|
20230829,182600,6310862260,15420,15420,15420,15420,0
|
|
20230829,182500,6310862260,15420,15420,15420,15420,0
|
|
20230829,182400,6310862260,15420,15420,15420,15420,0
|
|
20230829,182300,6310862260,15420,15420,15420,15420,0
|
|
20230829,182200,6310862260,15420,15420,15420,15420,0
|
|
20230829,182100,6310862260,15420,15420,15420,15420,0
|
|
20230829,182000,6310862260,15420,15420,15420,15420,0
|
|
20230829,181900,6310862260,15420,15420,15420,15420,0
|
|
20230829,181800,6310862260,15420,15420,15420,15420,0
|
|
20230829,181700,6310862260,15420,15420,15420,15420,0
|
|
20230829,181600,6310862260,15420,15420,15420,15420,0
|
|
20230829,181500,6310862260,15420,15420,15420,15420,0
|
|
20230829,181400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,181300,6310862260,15420,15420,15420,15420,0
|
|
20230829,181200,6310862260,15420,15420,15420,15420,0
|
|
20230829,181100,6310862260,15420,15420,15420,15420,0
|
|
20230829,181000,6310862260,15420,15420,15420,15420,0
|
|
20230829,180900,6310862260,15420,15420,15420,15420,0
|
|
20230829,180800,6310862260,15420,15420,15420,15420,0
|
|
20230829,180700,6310862260,15420,15420,15420,15420,0
|
|
20230829,180600,6310862260,15420,15420,15420,15420,0
|
|
20230829,180500,6310862260,15420,15420,15420,15420,0
|
|
20230829,180400,6310862260,15420,15420,15420,15420,0
|
|
20230829,180300,6310862260,15420,15420,15420,15420,0
|
|
20230829,180200,6310862260,15420,15420,15420,15420,0
|
|
20230829,180100,6310862260,15420,15420,15420,15420,0
|
|
20230829,180000,6310862260,15420,15420,15420,15420,0
|
|
20230829,175900,6310862260,15420,15420,15420,15420,0
|
|
20230829,175800,6310862260,15420,15420,15420,15420,0
|
|
20230829,175700,6310862260,15420,15420,15420,15420,0
|
|
20230829,175600,6310862260,15420,15420,15420,15420,0
|
|
20230829,175500,6310862260,15420,15420,15420,15420,0
|
|
20230829,175400,6310862260,15420,15420,15420,15420,0
|
|
20230829,175300,6310862260,15420,15420,15420,15420,0
|
|
20230829,175200,6310862260,15420,15420,15420,15420,0
|
|
20230829,175100,6310862260,15420,15420,15420,15420,0
|
|
20230829,175000,6310862260,15420,15420,15420,15420,0
|
|
20230829,174900,6310862260,15420,15420,15420,15420,0
|
|
20230829,174800,6310862260,15420,15420,15420,15420,0
|
|
20230829,174700,6310862260,15420,15420,15420,15420,0
|
|
20230829,174600,6310862260,15420,15420,15420,15420,0
|
|
20230829,174500,6310862260,15420,15420,15420,15420,0
|
|
20230829,174400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,174300,6310862260,15420,15420,15420,15420,0
|
|
20230829,174200,6310862260,15420,15420,15420,15420,0
|
|
20230829,174100,6310862260,15420,15420,15420,15420,0
|
|
20230829,174000,6310862260,15420,15420,15420,15420,0
|
|
20230829,173900,6310862260,15420,15420,15420,15420,0
|
|
20230829,173800,6310862260,15420,15420,15420,15420,0
|
|
20230829,173700,6310862260,15420,15420,15420,15420,0
|
|
20230829,173600,6310862260,15420,15420,15420,15420,0
|
|
20230829,173500,6310862260,15420,15420,15420,15420,0
|
|
20230829,173400,6310862260,15420,15420,15420,15420,0
|
|
20230829,173300,6310862260,15420,15420,15420,15420,0
|
|
20230829,173200,6310862260,15420,15420,15420,15420,0
|
|
20230829,173100,6310862260,15420,15420,15420,15420,0
|
|
20230829,173000,6310862260,15420,15420,15420,15420,0
|
|
20230829,172900,6310862260,15420,15420,15420,15420,0
|
|
20230829,172800,6310862260,15420,15420,15420,15420,0
|
|
20230829,172700,6310862260,15420,15420,15420,15420,0
|
|
20230829,172600,6310862260,15420,15420,15420,15420,0
|
|
20230829,172500,6310862260,15420,15420,15420,15420,0
|
|
20230829,172400,6310862260,15420,15420,15420,15420,0
|
|
20230829,172300,6310862260,15420,15420,15420,15420,0
|
|
20230829,172200,6310862260,15420,15420,15420,15420,0
|
|
20230829,172100,6310862260,15420,15420,15420,15420,0
|
|
20230829,172000,6310862260,15420,15420,15420,15420,0
|
|
20230829,171900,6310862260,15420,15420,15420,15420,0
|
|
20230829,171800,6310862260,15420,15420,15420,15420,0
|
|
20230829,171700,6310862260,15420,15420,15420,15420,0
|
|
20230829,171600,6310862260,15420,15420,15420,15420,0
|
|
20230829,171500,6310862260,15420,15420,15420,15420,0
|
|
20230829,171400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,171300,6310862260,15420,15420,15420,15420,0
|
|
20230829,171200,6310862260,15420,15420,15420,15420,0
|
|
20230829,171100,6310862260,15420,15420,15420,15420,0
|
|
20230829,171000,6310862260,15420,15420,15420,15420,0
|
|
20230829,170900,6310862260,15420,15420,15420,15420,0
|
|
20230829,170800,6310862260,15420,15420,15420,15420,0
|
|
20230829,170700,6310862260,15420,15420,15420,15420,0
|
|
20230829,170600,6310862260,15420,15420,15420,15420,0
|
|
20230829,170500,6310862260,15420,15420,15420,15420,0
|
|
20230829,170400,6310862260,15420,15420,15420,15420,0
|
|
20230829,170300,6310862260,15420,15420,15420,15420,0
|
|
20230829,170200,6310862260,15420,15420,15420,15420,0
|
|
20230829,170100,6310862260,15420,15420,15420,15420,0
|
|
20230829,170000,6310862260,15420,15420,15420,15420,0
|
|
20230829,165900,6310862260,15420,15420,15420,15420,0
|
|
20230829,165800,6310862260,15420,15420,15420,15420,0
|
|
20230829,165700,6310862260,15420,15420,15420,15420,0
|
|
20230829,165600,6310862260,15420,15420,15420,15420,0
|
|
20230829,165500,6310862260,15420,15420,15420,15420,0
|
|
20230829,165400,6310862260,15420,15420,15420,15420,0
|
|
20230829,165300,6310862260,15420,15420,15420,15420,0
|
|
20230829,165200,6310862260,15420,15420,15420,15420,0
|
|
20230829,165100,6310862260,15420,15420,15420,15420,0
|
|
20230829,165000,6310862260,15420,15420,15420,15420,0
|
|
20230829,164900,6310862260,15420,15420,15420,15420,0
|
|
20230829,164800,6310862260,15420,15420,15420,15420,0
|
|
20230829,164700,6310862260,15420,15420,15420,15420,0
|
|
20230829,164600,6310862260,15420,15420,15420,15420,0
|
|
20230829,164500,6310862260,15420,15420,15420,15420,0
|
|
20230829,164400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,164300,6310862260,15420,15420,15420,15420,0
|
|
20230829,164200,6310862260,15420,15420,15420,15420,0
|
|
20230829,164100,6310862260,15420,15420,15420,15420,0
|
|
20230829,164000,6310862260,15420,15420,15420,15420,0
|
|
20230829,163900,6310862260,15420,15420,15420,15420,0
|
|
20230829,163800,6310862260,15420,15420,15420,15420,0
|
|
20230829,163700,6310862260,15420,15420,15420,15420,0
|
|
20230829,163600,6310862260,15420,15420,15420,15420,0
|
|
20230829,163500,6310862260,15420,15420,15420,15420,0
|
|
20230829,163400,6310862260,15420,15420,15420,15420,0
|
|
20230829,163300,6310862260,15420,15420,15420,15420,0
|
|
20230829,163200,6310862260,15420,15420,15420,15420,0
|
|
20230829,163100,6310862260,15420,15420,15420,15420,0
|
|
20230829,163000,6310862260,15420,15420,15420,15420,0
|
|
20230829,162900,6310862260,15420,15420,15420,15420,0
|
|
20230829,162800,6310862260,15420,15420,15420,15420,0
|
|
20230829,162700,6310862260,15420,15420,15420,15420,0
|
|
20230829,162600,6310862260,15420,15420,15420,15420,0
|
|
20230829,162500,6310862260,15420,15420,15420,15420,0
|
|
20230829,162400,6310862260,15420,15420,15420,15420,0
|
|
20230829,162300,6310862260,15420,15420,15420,15420,0
|
|
20230829,162200,6310862260,15420,15420,15420,15420,0
|
|
20230829,162100,6310862260,15420,15420,15420,15420,0
|
|
20230829,162000,6310862260,15420,15420,15420,15420,0
|
|
20230829,161900,6310862260,15420,15420,15420,15420,0
|
|
20230829,161800,6310862260,15420,15420,15420,15420,0
|
|
20230829,161700,6310862260,15420,15420,15420,15420,0
|
|
20230829,161600,6310862260,15420,15420,15420,15420,0
|
|
20230829,161500,6310862260,15420,15420,15420,15420,0
|
|
20230829,161400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,161300,6310862260,15420,15420,15420,15420,0
|
|
20230829,161200,6310862260,15420,15420,15420,15420,0
|
|
20230829,161100,6310862260,15420,15420,15420,15420,0
|
|
20230829,161000,6310862260,15420,15420,15420,15420,0
|
|
20230829,160900,6310862260,15420,15420,15420,15420,0
|
|
20230829,160800,6310862260,15420,15420,15420,15420,0
|
|
20230829,160700,6310862260,15420,15420,15420,15420,0
|
|
20230829,160600,6310862260,15420,15420,15420,15420,0
|
|
20230829,160500,6310862260,15420,15420,15420,15420,0
|
|
20230829,160400,6310862260,15420,15420,15420,15420,0
|
|
20230829,160300,6310862260,15420,15420,15420,15420,0
|
|
20230829,160200,6310862260,15420,15420,15420,15420,0
|
|
20230829,160100,6310862260,15420,15420,15420,15420,0
|
|
20230829,160000,6310862260,15420,15420,15420,15420,0
|
|
20230829,155900,6310862260,15420,15420,15420,15420,0
|
|
20230829,155800,6310862260,15420,15420,15420,15420,0
|
|
20230829,155700,6310862260,15420,15420,15420,15420,0
|
|
20230829,155600,6310862260,15420,15420,15420,15420,0
|
|
20230829,155500,6310862260,15420,15420,15420,15420,0
|
|
20230829,155400,6310862260,15420,15420,15420,15420,0
|
|
20230829,155300,6310862260,15420,15420,15420,15420,0
|
|
20230829,155200,6310862260,15420,15420,15420,15420,0
|
|
20230829,155100,6310862260,15420,15420,15420,15420,0
|
|
20230829,155000,6310862260,15420,15420,15420,15420,0
|
|
20230829,154900,6310862260,15420,15420,15420,15420,0
|
|
20230829,154800,6310862260,15420,15420,15420,15420,0
|
|
20230829,154700,6310862260,15420,15420,15420,15420,0
|
|
20230829,154600,6310862260,15420,15420,15420,15420,0
|
|
20230829,154500,6310862260,15420,15420,15420,15420,0
|
|
20230829,154400,6310862260,15420,15420,15420,15420,7990
|
|
20230829,154300,6310862260,15420,15420,15420,15420,0
|
|
20230829,154200,6310862260,15420,15420,15420,15420,0
|
|
20230829,154100,6310862260,15420,15420,15420,15420,0
|
|
20230829,154000,6310862260,15420,15420,15420,15420,0
|
|
20230829,153900,6310862260,15420,15420,15420,15420,0
|
|
20230829,153800,6310862260,15420,15420,15420,15420,0
|
|
20230829,153700,6310862260,15420,15420,15420,15420,0
|
|
20230829,153600,6310862260,15420,15420,15420,15420,0
|
|
20230829,153500,6310862260,15420,15420,15420,15420,0
|
|
20230829,153400,6310862260,15420,15420,15420,15420,0
|
|
20230829,153300,6310862260,15420,15420,15420,15420,0
|
|
20230829,153200,6310862260,15420,15420,15420,15420,0
|
|
20230829,153100,6310862260,15420,15420,15420,15420,0
|
|
20230829,153000,6310862260,15420,15420,15420,15420,7990
|
|
20230829,152900,6187656460,15420,15420,15420,15420,0
|
|
20230829,152800,6187656460,15420,15420,15420,15420,0
|
|
20230829,152700,6187656460,15420,15420,15420,15420,0
|
|
20230829,152600,6187656460,15420,15420,15420,15420,0
|
|
20230829,152500,6187656460,15420,15420,15420,15420,0
|
|
20230829,152400,6187656460,15420,15420,15420,15420,0
|
|
20230829,152300,6187656460,15420,15420,15420,15420,0
|
|
20230829,152200,6187656460,15420,15420,15420,15420,0
|
|
20230829,152100,6187656460,15420,15420,15420,15420,0
|
|
20230829,152000,6187656460,15420,15420,15420,15420,0
|
|
20230829,151900,6187656460,15420,15430,15430,15410,826
|
|
20230829,151800,6174918390,15430,15410,15430,15410,270
|
|
20230829,151700,6170755370,15410,15410,15430,15410,1435
|
|
20230829,151600,6148634760,15410,15420,15420,15410,565
|
|
20230829,151500,6139922600,15410,15420,15430,15410,1271
|
|
20230829,151400,6120324110,15410,15420,15430,15410,254
|
|
20230829,151300,6116408360,15430,15430,15440,15430,871
|
|
20230829,151200,6102962710,15420,15420,15430,15410,718
|
|
20230829,151100,6091892450,15420,15430,15440,15420,103
|
|
20230829,151000,6090303600,15420,15410,15420,15410,528
|
|
20230829,150900,6082161880,15410,15440,15440,15410,2192
|
|
20230829,150800,6048343170,15440,15440,15440,15440,479
|
|
20230829,150700,6040947410,15440,15440,15440,15440,25
|
|
20230829,150600,6040561410,15440,15440,15440,15440,217
|
|
20230829,150500,6037210930,15440,15440,15440,15440,533
|
|
20230829,150400,6028981410,15440,15450,15450,15440,775
|
|
20230829,150300,6017015400,15450,15460,15460,15450,740
|
|
20230829,150200,6005582390,15470,15460,15470,15460,96
|
|
20230829,150100,6004098220,15460,15460,15460,15460,101
|
|
20230829,150000,6002536760,15460,15480,15480,15460,270
|
|
20230829,145900,5998362540,15480,15470,15480,15470,394
|
|
20230829,145800,5992264600,15470,15470,15470,15470,200
|
|
20230829,145700,5989170600,15460,15450,15460,15450,191
|
|
20230829,145600,5986217870,15470,15470,15470,15470,0
|
|
20230829,145500,5986217870,15470,15450,15470,15450,613
|
|
20230829,145400,5976743940,15460,15460,15460,15460,117
|
|
20230829,145300,5974935120,15450,15450,15450,15440,611
|
|
20230829,145200,5965495180,15440,15460,15460,15440,249
|
|
20230829,145100,5961648720,15450,15460,15470,15450,213
|
|
20230829,145000,5958357560,15460,15440,15460,15440,513
|
|
20230829,144900,5950428890,15430,15440,15440,15430,715
|
|
20230829,144800,5939389490,15440,15440,15440,15430,70
|
|
20230829,144700,5938308860,15440,15440,15440,15440,125
|
|
20230829,144600,5936378860,15440,15430,15440,15430,17
|
|
20230829,144500,5936116540,15430,15430,15450,15430,2267
|
|
20230829,144400,5901134990,15430,15440,15450,15430,2474
|
|
20230829,144300,5862959030,15430,15450,15450,15430,1546
|
|
20230829,144200,5839080120,15450,15440,15450,15430,705
|
|
20230829,144100,5828200630,15450,15460,15460,15450,21
|
|
20230829,144000,5827876170,15460,15460,15460,15460,294
|
|
20230829,143900,5823330930,15470,15470,15470,15470,32
|
|
20230829,143800,5822835890,15470,15470,15470,15470,102
|
|
20230829,143700,5821257950,15470,15460,15470,15460,180
|
|
20230829,143600,5818474900,15460,15430,15460,15430,671
|
|
20230829,143500,5808114930,15440,15440,15440,15440,76
|
|
20230829,143400,5806941490,15440,15440,15440,15440,200
|
|
20230829,143300,5803853490,15420,15420,15420,15420,0
|
|
20230829,143200,5803853490,15420,15440,15440,15420,1246
|
|
20230829,143100,5784617210,15440,15440,15460,15440,380
|
|
20230829,143000,5778746810,15460,15440,15460,15440,22
|
|
20230829,142900,5778406730,15440,15470,15470,15430,1596
|
|
20230829,142800,5753752070,15460,15470,15470,15460,110
|
|
20230829,142700,5752051370,15460,15470,15470,15460,430
|
|
20230829,142600,5745400870,15480,15460,15480,15460,728
|
|
20230829,142500,5734136320,15460,15460,15460,15460,1
|
|
20230829,142400,5734120860,15460,15450,15460,15450,186
|
|
20230829,142300,5731246410,15460,15460,15460,15460,26
|
|
20230829,142200,5730844450,15430,15430,15430,15430,60
|
|
20230829,142100,5729918650,15430,15460,15470,15430,101
|
|
20230829,142000,5728357120,15460,15460,15460,15460,290
|
|
20230829,141900,5723873720,15460,15430,15460,15420,2590
|
|
20230829,141800,5683851790,15420,15420,15420,15420,87
|
|
20230829,141700,5682510250,15420,15420,15420,15420,95
|
|
20230829,141600,5681045350,15420,15410,15420,15410,60
|
|
20230829,141500,5680120520,15420,15390,15420,15390,263
|
|
20230829,141400,5676066140,15400,15390,15400,15380,834
|
|
20230829,141300,5663230120,15390,15380,15390,15380,411
|
|
20230829,141200,5656905490,15380,15380,15390,15380,1142
|
|
20230829,141100,5639330930,15390,15400,15400,15390,350
|
|
20230829,141000,5633943320,15400,15410,15410,15400,58
|
|
20230829,140900,5633050100,15400,15390,15400,15390,377
|
|
20230829,140800,5627244720,15400,15400,15400,15400,5
|
|
20230829,140700,5627167720,15390,15370,15390,15370,375
|
|
20230829,140600,5621399910,15380,15390,15390,15380,1224
|
|
20230829,140500,5602569420,15400,15390,15400,15390,571
|
|
20230829,140400,5593778630,15400,15380,15400,15380,130
|
|
20230829,140300,5591777990,15390,15390,15390,15390,122
|
|
20230829,140200,5589900410,15380,15390,15390,15380,35
|
|
20230829,140100,5589361910,15390,15400,15400,15380,1119
|
|
20230829,140000,5572134070,15410,15400,15410,15400,280
|
|
20230829,135900,5567819380,15400,15410,15410,15400,494
|
|
20230829,135800,5560208800,15410,15420,15420,15410,330
|
|
20230829,135700,5555123470,15420,15410,15420,15410,159
|
|
20230829,135600,5552673020,15400,15400,15400,15400,210
|
|
20230829,135500,5549439020,15400,15380,15400,15380,355
|
|
20230829,135400,5543974680,15380,15370,15380,15370,150
|
|
20230829,135300,5541668490,15370,15370,15370,15370,40
|
|
20230829,135200,5541053690,15370,15370,15380,15370,102
|
|
20230829,135100,5539485240,15380,15370,15380,15350,131
|
|
20230829,135000,5537472000,15350,15360,15360,15350,716
|
|
20230829,134900,5526475180,15370,15370,15370,15360,427
|
|
20230829,134800,5519915440,15370,15360,15370,15350,138
|
|
20230829,134700,5517795900,15360,15350,15360,15350,199
|
|
20230829,134600,5514739680,15350,15350,15360,15350,31
|
|
20230829,134500,5514263730,15350,15360,15360,15350,2
|
|
20230829,134400,5514233020,15350,15350,15360,15350,117
|
|
20230829,134300,5512436490,15360,15360,15360,15360,425
|
|
20230829,134200,5505908490,15360,15370,15370,15350,355
|
|
20230829,134100,5500457700,15360,15370,15370,15350,3242
|
|
20230829,134000,5450656730,15370,15380,15380,15370,44
|
|
20230829,133900,5449980140,15370,15380,15380,15370,1333
|
|
20230829,133800,5429482830,15380,15410,15410,15380,2693
|
|
20230829,133700,5388011980,15410,15430,15430,15410,3326
|
|
20230829,133600,5336727460,15430,15430,15440,15430,266
|
|
20230829,133500,5332623050,15420,15430,15430,15420,103
|
|
20230829,133400,5331034330,15430,15430,15430,15420,1480
|
|
20230829,133300,5308198030,15430,15430,15430,15430,718
|
|
20230829,133200,5297119290,15440,15440,15440,15440,291
|
|
20230829,133100,5292626250,15440,15440,15440,15430,61
|
|
20230829,133000,5291684560,15430,15440,15440,15430,48
|
|
20230829,132900,5290943480,15430,15430,15430,15430,553
|
|
20230829,132800,5282410690,15430,15430,15430,15430,628
|
|
20230829,132700,5272720650,15430,15470,15470,15420,6483
|
|
20230829,132600,5172608540,15480,15470,15480,15470,28
|
|
20230829,132500,5172175320,15470,15470,15470,15460,189
|
|
20230829,132400,5169251500,15470,15470,15480,15470,685
|
|
20230829,132300,5158649240,15470,15470,15470,15470,220
|
|
20230829,132200,5155245840,15470,15470,15470,15470,84
|
|
20230829,132100,5153946360,15460,15470,15470,15450,140
|
|
20230829,132000,5151782810,15450,15470,15470,15450,22
|
|
20230829,131900,5151442790,15470,15450,15470,15450,555
|
|
20230829,131800,5142859810,15450,15430,15450,15430,160
|
|
20230829,131700,5140389410,15420,15440,15490,15420,2126
|
|
20230829,131600,5107554650,15430,15450,15450,15430,2123
|
|
20230829,131500,5074793080,15450,15450,15450,15440,291
|
|
20230829,131400,5070297330,15450,15440,15450,15440,416
|
|
20230829,131300,5063870590,15440,15440,15450,15440,437
|
|
20230829,131200,5057122710,15440,15430,15440,15430,122
|
|
20230829,131100,5055239270,15420,15420,15430,15420,2559
|
|
20230829,131000,5015774680,15420,15440,15440,15420,4211
|
|
20230829,130900,4950795060,15450,15440,15450,15440,575
|
|
20230829,130800,4941913620,15440,15450,15470,15440,619
|
|
20230829,130700,4932355750,15450,15450,15450,15440,2274
|
|
20230829,130600,4897227650,15460,15510,15510,15460,8908
|
|
20230829,130500,4759264640,15510,15510,15510,15510,1010
|
|
20230829,130400,4743599540,15510,15510,15510,15500,198
|
|
20230829,130300,4740529960,15510,15520,15520,15510,1906
|
|
20230829,130200,4710962390,15520,15520,15530,15520,157
|
|
20230829,130100,4708525650,15520,15530,15530,15520,962
|
|
20230829,130000,4693587570,15530,15550,15550,15530,243
|
|
20230829,125900,4689811270,15550,15540,15550,15540,52
|
|
20230829,125800,4689003030,15540,15550,15550,15540,833
|
|
20230829,125700,4676050960,15560,15560,15560,15560,2
|
|
20230829,125600,4676019840,15550,15560,15570,15550,2585
|
|
20230829,125500,4635806370,15570,15570,15570,15560,1518
|
|
20230829,125400,4612176120,15570,15580,15590,15570,1444
|
|
20230829,125300,4589679490,15590,15600,15600,15590,590
|
|
20230829,125200,4580480890,15600,15600,15600,15590,134
|
|
20230829,125100,4578391370,15590,15580,15590,15580,47
|
|
20230829,125000,4577658680,15590,15620,15640,15590,1088
|
|
20230829,124900,4560676830,15620,15600,15620,15600,466
|
|
20230829,124800,4553403440,15600,15600,15600,15600,140
|
|
20230829,124700,4551219440,15590,15600,15600,15590,236
|
|
20230829,124600,4547538200,15590,15590,15590,15590,155
|
|
20230829,124500,4545121750,15590,15590,15590,15590,61
|
|
20230829,124400,4544170760,15580,15590,15590,15580,314
|
|
20230829,124300,4539275640,15590,15590,15590,15590,99
|
|
20230829,124200,4537732230,15590,15590,15590,15590,43
|
|
20230829,124100,4537061860,15600,15610,15610,15600,223
|
|
20230829,124000,4533583030,15600,15600,15600,15600,82
|
|
20230829,123900,4532303830,15600,15610,15610,15590,154
|
|
20230829,123800,4529901390,15600,15600,15600,15600,1368
|
|
20230829,123700,4508560590,15600,15620,15620,15600,1970
|
|
20230829,123600,4477816880,15620,15610,15620,15610,342
|
|
20230829,123500,4472477820,15610,15650,15650,15610,1409
|
|
20230829,123400,4450452690,15640,15630,15640,15630,732
|
|
20230829,123300,4439004560,15630,15620,15630,15620,639
|
|
20230829,123200,4429017490,15620,15620,15620,15620,0
|
|
20230829,123100,4429017490,15620,15620,15620,15620,23
|
|
20230829,123000,4428658230,15630,15620,15630,15620,177
|
|
20230829,122900,4425893190,15610,15620,15620,15610,295
|
|
20230829,122800,4421285510,15620,15610,15620,15610,83
|
|
20230829,122700,4419989100,15620,15620,15620,15620,6
|
|
20230829,122600,4419895380,15630,15620,15630,15610,869
|
|
20230829,122500,4406316660,15620,15630,15630,15620,101
|
|
20230829,122400,4404738980,15630,15630,15630,15620,807
|
|
20230829,122300,4392125920,15630,15630,15630,15610,190
|
|
20230829,122200,4389156360,15610,15630,15630,15610,299
|
|
20230829,122100,4384485050,15630,15640,15640,15630,63
|
|
20230829,122000,4383500180,15650,15650,15650,15650,120
|
|
20230829,121900,4381622180,15650,15660,15660,15650,985
|
|
20230829,121800,4366206700,15660,15660,15680,15650,2809
|
|
20230829,121700,4322200290,15650,15610,15650,15610,7277
|
|
20230829,121600,4208348740,15620,15610,15620,15610,129
|
|
20230829,121500,4206334190,15620,15610,15620,15610,373
|
|
20230829,121400,4200507940,15620,15630,15630,15620,273
|
|
20230829,121300,4196241670,15630,15620,15630,15620,380
|
|
20230829,121200,4190305370,15620,15640,15640,15620,145
|
|
20230829,121100,4188040410,15630,15630,15630,15630,87
|
|
20230829,121000,4186680600,15620,15620,15650,15620,25
|
|
20230829,120900,4186289860,15640,15640,15640,15640,810
|
|
20230829,120800,4173621460,15640,15610,15640,15610,212
|
|
20230829,120700,4170310260,15610,15610,15610,15610,183
|
|
20230829,120600,4167453630,15610,15630,15640,15600,1037
|
|
20230829,120500,4151254040,15630,15630,15640,15630,751
|
|
20230829,120400,4139515120,15630,15630,15630,15630,37
|
|
20230829,120300,4138936810,15640,15610,15640,15610,1331
|
|
20230829,120200,4118148600,15610,15600,15610,15600,258
|
|
20230829,120100,4114123600,15610,15610,15620,15600,1103
|
|
20230829,120000,4096912770,15610,15590,15610,15580,764
|
|
20230829,115900,4084998350,15580,15580,15580,15580,83
|
|
20230829,115800,4083705210,15590,15560,15590,15560,302
|
|
20230829,115700,4079001940,15560,15560,15560,15550,1291
|
|
20230829,115600,4058919120,15560,15580,15580,15560,223
|
|
20230829,115500,4055446570,15570,15590,15600,15570,185
|
|
20230829,115400,4052563110,15600,15600,15600,15600,29
|
|
20230829,115300,4052110710,15600,15600,15600,15600,130
|
|
20230829,115200,4050082710,15600,15590,15600,15590,380
|
|
20230829,115100,4044156190,15580,15580,15580,15580,109
|
|
20230829,115000,4042457970,15580,15590,15590,15580,44
|
|
20230829,114900,4041772350,15590,15570,15590,15560,567
|
|
20230829,114800,4032936150,15570,15590,15590,15570,151
|
|
20230829,114700,4030584080,15570,15620,15620,15560,3402
|
|
20230829,114600,3977541120,15620,15630,15630,15620,2
|
|
20230829,114500,3977509870,15610,15620,15630,15610,55
|
|
20230829,114400,3976650750,15630,15620,15630,15620,399
|
|
20230829,114300,3970418310,15630,15650,15650,15630,589
|
|
20230829,114200,3961212160,15630,15630,15650,15630,1930
|
|
20230829,114100,3931024330,15630,15630,15640,15620,536
|
|
20230829,114000,3922646340,15630,15620,15630,15620,411
|
|
20230829,113900,3916222730,15620,15600,15620,15600,1572
|
|
20230829,113800,3891669440,15610,15600,15610,15600,553
|
|
20230829,113700,3883038490,15600,15610,15610,15600,544
|
|
20230829,113600,3874550550,15610,15610,15620,15610,796
|
|
20230829,113500,3862124970,15610,15600,15610,15600,886
|
|
20230829,113400,3848294730,15600,15610,15610,15600,561
|
|
20230829,113300,3839537920,15610,15600,15610,15600,155
|
|
20230829,113200,3837118970,15600,15580,15600,15570,552
|
|
20230829,113100,3828513460,15570,15580,15580,15570,16
|
|
20230829,113000,3828264330,15560,15560,15580,15560,262
|
|
20230829,112900,3824184050,15560,15560,15570,15550,470
|
|
20230829,112800,3816872900,15560,15560,15560,15560,69
|
|
20230829,112700,3815799260,15550,15550,15550,15550,756
|
|
20230829,112600,3804043460,15550,15550,15560,15550,561
|
|
20230829,112500,3795319450,15560,15550,15560,15550,21
|
|
20230829,112400,3794992810,15570,15560,15570,15560,457
|
|
20230829,112300,3787880600,15560,15570,15570,15560,324
|
|
20230829,112200,3782838920,15530,15550,15570,15530,6863
|
|
20230829,112100,3676236550,15560,15560,15570,15560,384
|
|
20230829,112000,3670260630,15560,15570,15570,15560,116
|
|
20230829,111900,3668455500,15570,15570,15570,15560,226
|
|
20230829,111800,3664937380,15570,15590,15590,15570,660
|
|
20230829,111700,3654657590,15590,15590,15600,15590,228
|
|
20230829,111600,3651102070,15590,15620,15620,15590,3057
|
|
20230829,111500,3603410290,15620,15610,15640,15610,196
|
|
20230829,111400,3600345590,15610,15640,15640,15610,332
|
|
20230829,111300,3595160070,15640,15640,15640,15600,4171
|
|
20230829,111200,3530047100,15640,15640,15650,15640,253
|
|
20230829,111100,3526089000,15650,15640,15650,15640,821
|
|
20230829,111000,3513240430,15640,15630,15640,15620,2001
|
|
20230829,110900,3481946200,15630,15630,15640,15630,489
|
|
20230829,110800,3474302530,15620,15610,15620,15610,230
|
|
20230829,110700,3470710360,15620,15610,15620,15610,511
|
|
20230829,110600,3462731860,15610,15610,15620,15610,187
|
|
20230829,110500,3459812770,15610,15590,15610,15590,533
|
|
20230829,110400,3451495930,15590,15570,15610,15570,1385
|
|
20230829,110300,3429899200,15570,15550,15570,15550,148
|
|
20230829,110200,3427596580,15550,15540,15550,15540,304
|
|
20230829,110100,3422872290,15550,15540,15550,15540,1012
|
|
20230829,110000,3407145690,15550,15550,15550,15540,555
|
|
20230829,105900,3398516850,15550,15530,15550,15530,134
|
|
20230829,105800,3396435450,15550,15550,15550,15530,583
|
|
20230829,105700,3387381340,15540,15540,15540,15540,409
|
|
20230829,105600,3381025480,15550,15540,15560,15540,194
|
|
20230829,105500,3378010180,15540,15540,15570,15540,396
|
|
20230829,105400,3371851940,15540,15540,15540,15540,385
|
|
20230829,105300,3365869040,15550,15530,15550,15510,1066
|
|
20230829,105200,3349328700,15530,15530,15530,15530,503
|
|
20230829,105100,3341517110,15530,15550,15550,15530,2204
|
|
20230829,105000,3307262270,15550,15550,15560,15540,883
|
|
20230829,104900,3293531740,15550,15540,15550,15540,787
|
|
20230829,104800,3281296220,15530,15520,15530,15520,608
|
|
20230829,104700,3271857210,15520,15510,15530,15510,110
|
|
20230829,104600,3270150080,15530,15510,15530,15510,609
|
|
20230829,104500,3260699090,15490,15490,15500,15490,3321
|
|
20230829,104400,3209225010,15490,15490,15490,15490,110
|
|
20230829,104300,3207521110,15490,15480,15490,15480,699
|
|
20230829,104200,3196698150,15470,15500,15500,15470,3684
|
|
20230829,104100,3139640720,15490,15510,15510,15490,1147
|
|
20230829,104000,3121868040,15500,15500,15500,15500,302
|
|
20230829,103900,3117187040,15500,15500,15510,15470,1935
|
|
20230829,103800,3087202460,15500,15520,15520,15470,3551
|
|
20230829,103700,3032184370,15510,15520,15520,15510,2513
|
|
20230829,103600,2993193350,15520,15540,15540,15510,1271
|
|
20230829,103500,2973465540,15540,15540,15550,15520,403
|
|
20230829,103400,2967204320,15520,15550,15550,15520,2422
|
|
20230829,103300,2929577650,15550,15540,15550,15540,804
|
|
20230829,103200,2917076050,15540,15570,15570,15540,3425
|
|
20230829,103100,2863800340,15580,15590,15600,15580,1873
|
|
20230829,103000,2834605510,15600,15600,15600,15590,156
|
|
20230829,102900,2832173390,15600,15590,15600,15590,257
|
|
20230829,102800,2828166190,15590,15590,15600,15590,302
|
|
20230829,102700,2823456700,15600,15610,15610,15590,349
|
|
20230829,102600,2818011140,15600,15610,15620,15600,1659
|
|
20230829,102500,2792124210,15610,15650,15650,15600,553
|
|
20230829,102400,2783470390,15650,15630,15650,15610,1080
|
|
20230829,102300,2766605270,15630,15650,15670,15630,3292
|
|
20230829,102200,2715071820,15650,15640,15670,15610,8025
|
|
20230829,102100,2589448710,15620,15620,15640,15600,3358
|
|
20230829,102000,2536994710,15610,15580,15620,15570,6153
|
|
20230829,101900,2441048400,15580,15570,15590,15560,1999
|
|
20230829,101800,2409911830,15560,15630,15630,15560,2573
|
|
20230829,101700,2369787110,15630,15620,15630,15600,8278
|
|
20230829,101600,2240557910,15610,15570,15610,15570,5895
|
|
20230829,101500,2148622700,15570,15570,15580,15570,538
|
|
20230829,101400,2140244090,15570,15570,15580,15570,993
|
|
20230829,101300,2124781220,15580,15570,15580,15560,3581
|
|
20230829,101200,2069016780,15570,15560,15570,15560,768
|
|
20230829,101100,2057060630,15560,15550,15580,15550,4526
|
|
20230829,101000,1986602620,15540,15530,15540,15530,661
|
|
20230829,100900,1976331080,15530,15540,15540,15520,1265
|
|
20230829,100800,1956683630,15540,15500,15540,15500,2109
|
|
20230829,100700,1923970400,15490,15470,15490,15450,1648
|
|
20230829,100600,1898485740,15470,15480,15490,15470,1422
|
|
20230829,100500,1876481520,15480,15490,15490,15480,435
|
|
20230829,100400,1869746040,15480,15490,15490,15470,658
|
|
20230829,100300,1859556380,15500,15490,15500,15490,14
|
|
20230829,100200,1859339430,15500,15490,15500,15490,480
|
|
20230829,100100,1851901030,15500,15450,15500,15440,75
|
|
20230829,100000,1850741990,15440,15510,15510,15440,2296
|
|
20230829,095900,1815246720,15480,15530,15530,15480,142
|
|
20230829,095800,1813043260,15530,15480,15530,15460,1388
|
|
20230829,095700,1791570960,15480,15510,15510,15480,1676
|
|
20230829,095600,1765599820,15510,15510,15520,15500,463
|
|
20230829,095500,1758419190,15480,15540,15540,15480,1058
|
|
20230829,095400,1741995540,15550,15560,15560,15540,3255
|
|
20230829,095300,1691385810,15550,15500,15550,15500,4380
|
|
20230829,095200,1623368000,15500,15480,15500,15460,5553
|
|
20230829,095100,1537361310,15480,15480,15480,15470,1683
|
|
20230829,095000,1511309390,15480,15480,15490,15480,637
|
|
20230829,094900,1501446510,15480,15440,15480,15430,1482
|
|
20230829,094800,1478513330,15430,15400,15430,15400,511
|
|
20230829,094700,1470636090,15390,15400,15400,15390,22
|
|
20230829,094600,1470297440,15380,15380,15400,15370,2153
|
|
20230829,094500,1437186450,15380,15420,15420,15370,4571
|
|
20230829,094400,1366773110,15420,15420,15450,15420,971
|
|
20230829,094300,1351797990,15420,15480,15480,15420,704
|
|
20230829,094200,1340934010,15480,15430,15480,15430,2095
|
|
20230829,094100,1308540520,15430,15470,15470,15430,1300
|
|
20230829,094000,1288458730,15480,15470,15480,15430,3917
|
|
20230829,093900,1227855920,15470,15470,15480,15460,957
|
|
20230829,093800,1213053560,15470,15460,15470,15450,793
|
|
20230829,093700,1200794060,15470,15450,15500,15430,3741
|
|
20230829,093600,1142891430,15430,15430,15450,15420,2529
|
|
20230829,093500,1103843370,15430,15400,15450,15400,1702
|
|
20230829,093400,1077577990,15400,15380,15410,15370,243
|
|
20230829,093300,1073838420,15380,15380,15380,15370,184
|
|
20230829,093200,1071009070,15380,15380,15390,15370,179
|
|
20230829,093100,1068256110,15370,15370,15370,15370,38
|
|
20230829,093000,1067672050,15370,15360,15370,15340,1939
|
|
20230829,092900,1037895050,15360,15380,15380,15360,565
|
|
20230829,092800,1029209070,15380,15390,15390,15380,402
|
|
20230829,092700,1023025520,15400,15400,15400,15390,1363
|
|
20230829,092600,1002036320,15400,15420,15420,15380,2962
|
|
20230829,092500,956424310,15430,15420,15430,15400,929
|
|
20230829,092400,942093240,15420,15370,15420,15370,1333
|
|
20230829,092300,921563630,15370,15370,15380,15370,229
|
|
20230829,092200,918043890,15370,15390,15400,15370,1675
|
|
20230829,092100,892261100,15390,15360,15390,15330,5121
|
|
20230829,092000,813509910,15360,15290,15370,15290,3465
|
|
20230829,091900,760362970,15290,15270,15300,15270,577
|
|
20230829,091800,751545960,15270,15270,15270,15270,377
|
|
20230829,091700,745789170,15270,15300,15300,15270,681
|
|
20230829,091600,735379460,15270,15270,15270,15250,1210
|
|
20230829,091500,716907870,15260,15250,15260,15250,206
|
|
20230829,091400,713766310,15250,15300,15350,15250,2666
|
|
20230829,091300,672914000,15310,15350,15350,15300,1593
|
|
20230829,091200,648512870,15360,15350,15360,15350,1574
|
|
20230829,091100,624348850,15350,15360,15390,15350,1459
|
|
20230829,091000,601922040,15360,15350,15370,15350,1625
|
|
20230829,090900,576960160,15350,15400,15400,15350,2268
|
|
20230829,090800,542115240,15390,15380,15400,15360,5039
|
|
20230829,090700,464638920,15370,15390,15390,15340,2963
|
|
20230829,090600,419120750,15390,15270,15390,15270,6257
|
|
20230829,090500,323116640,15280,15220,15280,15220,2505
|
|
20230829,090400,284916960,15220,15210,15260,15210,372
|
|
20230829,090300,279256450,15210,15270,15270,15210,3518
|
|
20230829,090200,225614010,15270,15340,15370,15270,4667
|
|
20230829,090100,154050220,15350,15250,15350,15250,4179
|
|
20230829,090000,90125840,15250,15200,15260,15190,5922
|