666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200300,593793630,14290,14290,14290,14290,976
|
|
20230829,200200,593793630,14290,14290,14290,14290,0
|
|
20230829,200100,593793630,14290,14290,14290,14290,0
|
|
20230829,200000,593793630,14290,14290,14290,14290,0
|
|
20230829,195900,593793630,14290,14290,14290,14290,0
|
|
20230829,195800,593793630,14290,14290,14290,14290,0
|
|
20230829,195700,593793630,14290,14290,14290,14290,0
|
|
20230829,195600,593793630,14290,14290,14290,14290,0
|
|
20230829,195500,593793630,14290,14290,14290,14290,0
|
|
20230829,195400,593793630,14290,14290,14290,14290,0
|
|
20230829,195300,593793630,14290,14290,14290,14290,0
|
|
20230829,195200,593793630,14290,14290,14290,14290,0
|
|
20230829,195100,593793630,14290,14290,14290,14290,0
|
|
20230829,195000,593793630,14290,14290,14290,14290,0
|
|
20230829,194900,593793630,14290,14290,14290,14290,0
|
|
20230829,194800,593793630,14290,14290,14290,14290,0
|
|
20230829,194700,593793630,14290,14290,14290,14290,0
|
|
20230829,194600,593793630,14290,14290,14290,14290,0
|
|
20230829,194500,593793630,14290,14290,14290,14290,0
|
|
20230829,194400,593793630,14290,14290,14290,14290,0
|
|
20230829,194300,593793630,14290,14290,14290,14290,0
|
|
20230829,194200,593793630,14290,14290,14290,14290,0
|
|
20230829,194100,593793630,14290,14290,14290,14290,0
|
|
20230829,194000,593793630,14290,14290,14290,14290,0
|
|
20230829,193900,593793630,14290,14290,14290,14290,0
|
|
20230829,193800,593793630,14290,14290,14290,14290,0
|
|
20230829,193700,593793630,14290,14290,14290,14290,0
|
|
20230829,193600,593793630,14290,14290,14290,14290,0
|
|
20230829,193500,593793630,14290,14290,14290,14290,0
|
|
20230829,193400,593793630,14290,14290,14290,14290,0
|
|
20230829,193300,593793630,14290,14290,14290,14290,976
|
|
20230829,193200,593793630,14290,14290,14290,14290,0
|
|
20230829,193100,593793630,14290,14290,14290,14290,0
|
|
20230829,193000,593793630,14290,14290,14290,14290,0
|
|
20230829,192900,593793630,14290,14290,14290,14290,0
|
|
20230829,192800,593793630,14290,14290,14290,14290,0
|
|
20230829,192700,593793630,14290,14290,14290,14290,0
|
|
20230829,192600,593793630,14290,14290,14290,14290,0
|
|
20230829,192500,593793630,14290,14290,14290,14290,0
|
|
20230829,192400,593793630,14290,14290,14290,14290,0
|
|
20230829,192300,593793630,14290,14290,14290,14290,0
|
|
20230829,192200,593793630,14290,14290,14290,14290,0
|
|
20230829,192100,593793630,14290,14290,14290,14290,0
|
|
20230829,192000,593793630,14290,14290,14290,14290,0
|
|
20230829,191900,593793630,14290,14290,14290,14290,0
|
|
20230829,191800,593793630,14290,14290,14290,14290,0
|
|
20230829,191700,593793630,14290,14290,14290,14290,0
|
|
20230829,191600,593793630,14290,14290,14290,14290,0
|
|
20230829,191500,593793630,14290,14290,14290,14290,0
|
|
20230829,191400,593793630,14290,14290,14290,14290,0
|
|
20230829,191300,593793630,14290,14290,14290,14290,0
|
|
20230829,191200,593793630,14290,14290,14290,14290,0
|
|
20230829,191100,593793630,14290,14290,14290,14290,0
|
|
20230829,191000,593793630,14290,14290,14290,14290,0
|
|
20230829,190900,593793630,14290,14290,14290,14290,0
|
|
20230829,190800,593793630,14290,14290,14290,14290,0
|
|
20230829,190700,593793630,14290,14290,14290,14290,0
|
|
20230829,190600,593793630,14290,14290,14290,14290,0
|
|
20230829,190500,593793630,14290,14290,14290,14290,0
|
|
20230829,190400,593793630,14290,14290,14290,14290,0
|
|
20230829,190300,593793630,14290,14290,14290,14290,976
|
|
20230829,190200,593793630,14290,14290,14290,14290,0
|
|
20230829,190100,593793630,14290,14290,14290,14290,0
|
|
20230829,190000,593793630,14290,14290,14290,14290,0
|
|
20230829,185900,593793630,14290,14290,14290,14290,0
|
|
20230829,185800,593793630,14290,14290,14290,14290,0
|
|
20230829,185700,593793630,14290,14290,14290,14290,0
|
|
20230829,185600,593793630,14290,14290,14290,14290,0
|
|
20230829,185500,593793630,14290,14290,14290,14290,0
|
|
20230829,185400,593793630,14290,14290,14290,14290,0
|
|
20230829,185300,593793630,14290,14290,14290,14290,0
|
|
20230829,185200,593793630,14290,14290,14290,14290,0
|
|
20230829,185100,593793630,14290,14290,14290,14290,0
|
|
20230829,185000,593793630,14290,14290,14290,14290,0
|
|
20230829,184900,593793630,14290,14290,14290,14290,0
|
|
20230829,184800,593793630,14290,14290,14290,14290,0
|
|
20230829,184700,593793630,14290,14290,14290,14290,0
|
|
20230829,184600,593793630,14290,14290,14290,14290,0
|
|
20230829,184500,593793630,14290,14290,14290,14290,0
|
|
20230829,184400,593793630,14290,14290,14290,14290,0
|
|
20230829,184300,593793630,14290,14290,14290,14290,0
|
|
20230829,184200,593793630,14290,14290,14290,14290,0
|
|
20230829,184100,593793630,14290,14290,14290,14290,0
|
|
20230829,184000,593793630,14290,14290,14290,14290,0
|
|
20230829,183900,593793630,14290,14290,14290,14290,0
|
|
20230829,183800,593793630,14290,14290,14290,14290,0
|
|
20230829,183700,593793630,14290,14290,14290,14290,0
|
|
20230829,183600,593793630,14290,14290,14290,14290,0
|
|
20230829,183500,593793630,14290,14290,14290,14290,0
|
|
20230829,183400,593793630,14290,14290,14290,14290,0
|
|
20230829,183300,593793630,14290,14290,14290,14290,976
|
|
20230829,183200,593793630,14290,14290,14290,14290,0
|
|
20230829,183100,593793630,14290,14290,14290,14290,0
|
|
20230829,183000,593793630,14290,14290,14290,14290,0
|
|
20230829,182900,593793630,14290,14290,14290,14290,0
|
|
20230829,182800,593793630,14290,14290,14290,14290,0
|
|
20230829,182700,593793630,14290,14290,14290,14290,0
|
|
20230829,182600,593793630,14290,14290,14290,14290,0
|
|
20230829,182500,593793630,14290,14290,14290,14290,0
|
|
20230829,182400,593793630,14290,14290,14290,14290,0
|
|
20230829,182300,593793630,14290,14290,14290,14290,0
|
|
20230829,182200,593793630,14290,14290,14290,14290,0
|
|
20230829,182100,593793630,14290,14290,14290,14290,0
|
|
20230829,182000,593793630,14290,14290,14290,14290,0
|
|
20230829,181900,593793630,14290,14290,14290,14290,0
|
|
20230829,181800,593793630,14290,14290,14290,14290,0
|
|
20230829,181700,593793630,14290,14290,14290,14290,0
|
|
20230829,181600,593793630,14290,14290,14290,14290,0
|
|
20230829,181500,593793630,14290,14290,14290,14290,0
|
|
20230829,181400,593793630,14290,14290,14290,14290,0
|
|
20230829,181300,593793630,14290,14290,14290,14290,0
|
|
20230829,181200,593793630,14290,14290,14290,14290,0
|
|
20230829,181100,593793630,14290,14290,14290,14290,0
|
|
20230829,181000,593793630,14290,14290,14290,14290,0
|
|
20230829,180900,593793630,14290,14290,14290,14290,0
|
|
20230829,180800,593793630,14290,14290,14290,14290,0
|
|
20230829,180700,593793630,14290,14290,14290,14290,0
|
|
20230829,180600,593793630,14290,14290,14290,14290,0
|
|
20230829,180500,593793630,14290,14290,14290,14290,0
|
|
20230829,180400,593793630,14290,14290,14290,14290,0
|
|
20230829,180300,593793630,14290,14290,14290,14290,976
|
|
20230829,180200,593793630,14290,14290,14290,14290,0
|
|
20230829,180100,593793630,14290,14290,14290,14290,0
|
|
20230829,180000,593793630,14290,14290,14290,14290,0
|
|
20230829,175900,593793630,14290,14290,14290,14290,0
|
|
20230829,175800,593793630,14290,14290,14290,14290,0
|
|
20230829,175700,593793630,14290,14290,14290,14290,0
|
|
20230829,175600,593793630,14290,14290,14290,14290,0
|
|
20230829,175500,593793630,14290,14290,14290,14290,0
|
|
20230829,175400,593793630,14290,14290,14290,14290,0
|
|
20230829,175300,593793630,14290,14290,14290,14290,0
|
|
20230829,175200,593793630,14290,14290,14290,14290,0
|
|
20230829,175100,593793630,14290,14290,14290,14290,0
|
|
20230829,175000,593793630,14290,14290,14290,14290,0
|
|
20230829,174900,593793630,14290,14290,14290,14290,0
|
|
20230829,174800,593793630,14290,14290,14290,14290,0
|
|
20230829,174700,593793630,14290,14290,14290,14290,0
|
|
20230829,174600,593793630,14290,14290,14290,14290,0
|
|
20230829,174500,593793630,14290,14290,14290,14290,0
|
|
20230829,174400,593793630,14290,14290,14290,14290,0
|
|
20230829,174300,593793630,14290,14290,14290,14290,0
|
|
20230829,174200,593793630,14290,14290,14290,14290,0
|
|
20230829,174100,593793630,14290,14290,14290,14290,0
|
|
20230829,174000,593793630,14290,14290,14290,14290,0
|
|
20230829,173900,593793630,14290,14290,14290,14290,0
|
|
20230829,173800,593793630,14290,14290,14290,14290,0
|
|
20230829,173700,593793630,14290,14290,14290,14290,0
|
|
20230829,173600,593793630,14290,14290,14290,14290,0
|
|
20230829,173500,593793630,14290,14290,14290,14290,0
|
|
20230829,173400,593793630,14290,14290,14290,14290,0
|
|
20230829,173300,593793630,14290,14290,14290,14290,976
|
|
20230829,173200,593793630,14290,14290,14290,14290,0
|
|
20230829,173100,593793630,14290,14290,14290,14290,0
|
|
20230829,173000,593793630,14290,14290,14290,14290,0
|
|
20230829,172900,593793630,14290,14290,14290,14290,0
|
|
20230829,172800,593793630,14290,14290,14290,14290,0
|
|
20230829,172700,593793630,14290,14290,14290,14290,0
|
|
20230829,172600,593793630,14290,14290,14290,14290,0
|
|
20230829,172500,593793630,14290,14290,14290,14290,0
|
|
20230829,172400,593793630,14290,14290,14290,14290,0
|
|
20230829,172300,593793630,14290,14290,14290,14290,0
|
|
20230829,172200,593793630,14290,14290,14290,14290,0
|
|
20230829,172100,593793630,14290,14290,14290,14290,0
|
|
20230829,172000,593793630,14290,14290,14290,14290,0
|
|
20230829,171900,593793630,14290,14290,14290,14290,0
|
|
20230829,171800,593793630,14290,14290,14290,14290,0
|
|
20230829,171700,593793630,14290,14290,14290,14290,0
|
|
20230829,171600,593793630,14290,14290,14290,14290,0
|
|
20230829,171500,593793630,14290,14290,14290,14290,0
|
|
20230829,171400,593793630,14290,14290,14290,14290,0
|
|
20230829,171300,593793630,14290,14290,14290,14290,0
|
|
20230829,171200,593793630,14290,14290,14290,14290,0
|
|
20230829,171100,593793630,14290,14290,14290,14290,0
|
|
20230829,171000,593793630,14290,14290,14290,14290,0
|
|
20230829,170900,593793630,14290,14290,14290,14290,0
|
|
20230829,170800,593793630,14290,14290,14290,14290,0
|
|
20230829,170700,593793630,14290,14290,14290,14290,0
|
|
20230829,170600,593793630,14290,14290,14290,14290,0
|
|
20230829,170500,593793630,14290,14290,14290,14290,0
|
|
20230829,170400,593793630,14290,14290,14290,14290,0
|
|
20230829,170300,593793630,14290,14290,14290,14290,976
|
|
20230829,170200,593793630,14290,14290,14290,14290,0
|
|
20230829,170100,593793630,14290,14290,14290,14290,0
|
|
20230829,170000,593793630,14290,14290,14290,14290,0
|
|
20230829,165900,593793630,14290,14290,14290,14290,0
|
|
20230829,165800,593793630,14290,14290,14290,14290,0
|
|
20230829,165700,593793630,14290,14290,14290,14290,0
|
|
20230829,165600,593793630,14290,14290,14290,14290,0
|
|
20230829,165500,593793630,14290,14290,14290,14290,0
|
|
20230829,165400,593793630,14290,14290,14290,14290,0
|
|
20230829,165300,593793630,14290,14290,14290,14290,0
|
|
20230829,165200,593793630,14290,14290,14290,14290,0
|
|
20230829,165100,593793630,14290,14290,14290,14290,0
|
|
20230829,165000,593793630,14290,14290,14290,14290,0
|
|
20230829,164900,593793630,14290,14290,14290,14290,0
|
|
20230829,164800,593793630,14290,14290,14290,14290,0
|
|
20230829,164700,593793630,14290,14290,14290,14290,0
|
|
20230829,164600,593793630,14290,14290,14290,14290,0
|
|
20230829,164500,593793630,14290,14290,14290,14290,0
|
|
20230829,164400,593793630,14290,14290,14290,14290,0
|
|
20230829,164300,593793630,14290,14290,14290,14290,0
|
|
20230829,164200,593793630,14290,14290,14290,14290,0
|
|
20230829,164100,593793630,14290,14290,14290,14290,0
|
|
20230829,164000,593793630,14290,14290,14290,14290,0
|
|
20230829,163900,593793630,14290,14290,14290,14290,0
|
|
20230829,163800,593793630,14290,14290,14290,14290,0
|
|
20230829,163700,593793630,14290,14290,14290,14290,0
|
|
20230829,163600,593793630,14290,14290,14290,14290,0
|
|
20230829,163500,593793630,14290,14290,14290,14290,0
|
|
20230829,163400,593793630,14290,14290,14290,14290,0
|
|
20230829,163300,593793630,14290,14290,14290,14290,976
|
|
20230829,163200,593793630,14290,14290,14290,14290,0
|
|
20230829,163100,593793630,14290,14290,14290,14290,0
|
|
20230829,163000,593793630,14290,14290,14290,14290,0
|
|
20230829,162900,593793630,14290,14290,14290,14290,0
|
|
20230829,162800,593793630,14290,14290,14290,14290,0
|
|
20230829,162700,593793630,14290,14290,14290,14290,0
|
|
20230829,162600,593793630,14290,14290,14290,14290,0
|
|
20230829,162500,593793630,14290,14290,14290,14290,0
|
|
20230829,162400,593793630,14290,14290,14290,14290,0
|
|
20230829,162300,593793630,14290,14290,14290,14290,0
|
|
20230829,162200,593793630,14290,14290,14290,14290,0
|
|
20230829,162100,593793630,14290,14290,14290,14290,0
|
|
20230829,162000,593793630,14290,14290,14290,14290,0
|
|
20230829,161900,593793630,14290,14290,14290,14290,0
|
|
20230829,161800,593793630,14290,14290,14290,14290,0
|
|
20230829,161700,593793630,14290,14290,14290,14290,0
|
|
20230829,161600,593793630,14290,14290,14290,14290,0
|
|
20230829,161500,593793630,14290,14290,14290,14290,0
|
|
20230829,161400,593793630,14290,14290,14290,14290,0
|
|
20230829,161300,593793630,14290,14290,14290,14290,0
|
|
20230829,161200,593793630,14290,14290,14290,14290,0
|
|
20230829,161100,593793630,14290,14290,14290,14290,0
|
|
20230829,161000,593793630,14290,14290,14290,14290,0
|
|
20230829,160900,593793630,14290,14290,14290,14290,0
|
|
20230829,160800,593793630,14290,14290,14290,14290,0
|
|
20230829,160700,593793630,14290,14290,14290,14290,0
|
|
20230829,160600,593793630,14290,14290,14290,14290,0
|
|
20230829,160500,593793630,14290,14290,14290,14290,0
|
|
20230829,160400,593793630,14290,14290,14290,14290,0
|
|
20230829,160300,593793630,14290,14290,14290,14290,976
|
|
20230829,160200,593793630,14290,14290,14290,14290,0
|
|
20230829,160100,593793630,14290,14290,14290,14290,0
|
|
20230829,160000,593793630,14290,14290,14290,14290,0
|
|
20230829,155900,593793630,14290,14290,14290,14290,0
|
|
20230829,155800,593793630,14290,14290,14290,14290,0
|
|
20230829,155700,593793630,14290,14290,14290,14290,0
|
|
20230829,155600,593793630,14290,14290,14290,14290,0
|
|
20230829,155500,593793630,14290,14290,14290,14290,0
|
|
20230829,155400,593793630,14290,14290,14290,14290,0
|
|
20230829,155300,593793630,14290,14290,14290,14290,0
|
|
20230829,155200,593793630,14290,14290,14290,14290,0
|
|
20230829,155100,593793630,14290,14290,14290,14290,0
|
|
20230829,155000,593793630,14290,14290,14290,14290,0
|
|
20230829,154900,593793630,14290,14290,14290,14290,0
|
|
20230829,154800,593793630,14290,14290,14290,14290,0
|
|
20230829,154700,593793630,14290,14290,14290,14290,0
|
|
20230829,154600,593793630,14290,14290,14290,14290,0
|
|
20230829,154500,593793630,14290,14290,14290,14290,0
|
|
20230829,154400,593793630,14290,14290,14290,14290,0
|
|
20230829,154300,593793630,14290,14290,14290,14290,0
|
|
20230829,154200,593793630,14290,14290,14290,14290,0
|
|
20230829,154100,593793630,14290,14290,14290,14290,0
|
|
20230829,154000,593793630,14290,14290,14290,14290,0
|
|
20230829,153900,593793630,14290,14290,14290,14290,0
|
|
20230829,153800,593793630,14290,14290,14290,14290,0
|
|
20230829,153700,593793630,14290,14290,14290,14290,0
|
|
20230829,153600,593793630,14290,14290,14290,14290,0
|
|
20230829,153500,593793630,14290,14290,14290,14290,0
|
|
20230829,153400,593793630,14290,14290,14290,14290,0
|
|
20230829,153300,593793630,14290,14290,14290,14290,976
|
|
20230829,153200,593793630,14290,14290,14290,14290,0
|
|
20230829,153100,593793630,14290,14290,14290,14290,0
|
|
20230829,153000,593793630,14290,14290,14290,14290,976
|
|
20230829,152900,579846590,14320,14320,14320,14320,0
|
|
20230829,152800,579846590,14320,14320,14320,14320,0
|
|
20230829,152700,579846590,14320,14320,14320,14320,0
|
|
20230829,152600,579846590,14320,14320,14320,14320,0
|
|
20230829,152500,579846590,14320,14320,14320,14320,0
|
|
20230829,152400,579846590,14320,14320,14320,14320,0
|
|
20230829,152300,579846590,14320,14320,14320,14320,0
|
|
20230829,152200,579846590,14320,14320,14320,14320,0
|
|
20230829,152100,579846590,14320,14320,14320,14320,0
|
|
20230829,152000,579846590,14320,14320,14320,14320,0
|
|
20230829,151900,579846590,14320,14320,14320,14320,20
|
|
20230829,151800,579560190,14320,14320,14320,14320,1
|
|
20230829,151700,579545870,14320,14320,14320,14320,11
|
|
20230829,151600,579388350,14320,14320,14320,14320,60
|
|
20230829,151500,578529150,14320,14320,14320,14320,11
|
|
20230829,151400,578371630,14320,14350,14360,14320,221
|
|
20230829,151300,575204710,14350,14350,14350,14350,2
|
|
20230829,151200,575176010,14350,14350,14350,14350,4
|
|
20230829,151100,575118610,14360,14350,14360,14350,199
|
|
20230829,151000,572262900,14320,14330,14350,14320,463
|
|
20230829,150900,565632050,14330,14330,14330,14330,4
|
|
20230829,150800,565574730,14330,14330,14330,14330,0
|
|
20230829,150700,565574730,14330,14330,14330,14330,2
|
|
20230829,150600,565546070,14330,14330,14330,14330,2
|
|
20230829,150500,565517410,14340,14340,14340,14340,1
|
|
20230829,150400,565503070,14330,14330,14330,14330,2
|
|
20230829,150300,565474410,14330,14330,14340,14330,84
|
|
20230829,150200,564270640,14340,14330,14340,14330,6
|
|
20230829,150100,564184650,14330,14330,14330,14330,2
|
|
20230829,150000,564155990,14350,14330,14350,14330,15
|
|
20230829,145900,563940780,14340,14340,14340,14320,12
|
|
20230829,145800,563768900,14320,14320,14320,14320,7
|
|
20230829,145700,563668660,14320,14340,14340,14320,125
|
|
20230829,145600,561878090,14340,14350,14350,14340,8
|
|
20230829,145500,561763360,14340,14330,14340,14330,305
|
|
20230829,145400,557392690,14330,14330,14330,14330,3
|
|
20230829,145300,557349700,14330,14330,14330,14330,0
|
|
20230829,145200,557349700,14330,14340,14340,14330,6
|
|
20230829,145100,557263680,14340,14340,14360,14340,15
|
|
20230829,145000,557048460,14350,14340,14350,14340,44
|
|
20230829,144900,556417170,14330,14340,14340,14330,61
|
|
20230829,144800,555542450,14350,14340,14350,14340,59
|
|
20230829,144700,554696320,14340,14340,14340,14340,10
|
|
20230829,144600,554552920,14340,14340,14340,14340,2
|
|
20230829,144500,554524240,14350,14340,14350,14340,5
|
|
20230829,144400,554452510,14340,14340,14340,14340,8
|
|
20230829,144300,554337790,14340,14340,14340,14340,2
|
|
20230829,144200,554309110,14330,14330,14330,14330,2
|
|
20230829,144100,554280450,14330,14330,14330,14330,1
|
|
20230829,144000,554266120,14330,14330,14330,14330,2
|
|
20230829,143900,554237460,14330,14330,14330,14330,17
|
|
20230829,143800,553993850,14330,14330,14330,14330,0
|
|
20230829,143700,553993850,14330,14330,14330,14330,2
|
|
20230829,143600,553965190,14330,14340,14340,14330,9
|
|
20230829,143500,553836150,14340,14340,14340,14340,7
|
|
20230829,143400,553735770,14340,14340,14350,14340,265
|
|
20230829,143300,549933480,14350,14340,14350,14340,36
|
|
20230829,143200,549417100,14350,14350,14350,14350,7
|
|
20230829,143100,549316650,14340,14340,14350,14340,67
|
|
20230829,143000,548355600,14340,14340,14340,14340,2
|
|
20230829,142900,548326920,14350,14350,14350,14350,7
|
|
20230829,142800,548226470,14340,14350,14350,14340,49
|
|
20230829,142700,547523340,14350,14340,14350,14340,15
|
|
20230829,142600,547308110,14340,14340,14340,14340,0
|
|
20230829,142500,547308110,14340,14350,14350,14340,9
|
|
20230829,142400,547178980,14340,14350,14350,14340,9
|
|
20230829,142300,547049850,14350,14350,14350,14350,20
|
|
20230829,142200,546762850,14340,14340,14340,14340,68
|
|
20230829,142100,545787730,14320,14320,14320,14320,2
|
|
20230829,142000,545759090,14330,14330,14330,14330,2
|
|
20230829,141900,545730430,14320,14320,14320,14320,8
|
|
20230829,141800,545615870,14320,14340,14350,14320,205
|
|
20230829,141700,542676150,14340,14340,14340,14340,0
|
|
20230829,141600,542676150,14340,14320,14340,14320,16
|
|
20230829,141500,542446750,14320,14320,14320,14320,2
|
|
20230829,141400,542418110,14320,14320,14320,14320,0
|
|
20230829,141300,542418110,14320,14320,14320,14320,2
|
|
20230829,141200,542389470,14320,14320,14320,14320,2
|
|
20230829,141100,542360830,14320,14320,14320,14320,0
|
|
20230829,141000,542360830,14320,14340,14340,14320,3
|
|
20230829,140900,542317850,14320,14320,14320,14320,2
|
|
20230829,140800,542289210,14360,14330,14360,14330,13
|
|
20230829,140700,542102850,14320,14320,14320,14310,24
|
|
20230829,140600,541759190,14320,14330,14330,14320,389
|
|
20230829,140500,536188610,14330,14330,14330,14330,20
|
|
20230829,140400,535902010,14330,14330,14330,14330,52
|
|
20230829,140300,535156850,14330,14330,14340,14330,82
|
|
20230829,140200,533981740,14330,14330,14330,14330,0
|
|
20230829,140100,533981740,14330,14330,14330,14330,1
|
|
20230829,140000,533967410,14360,14320,14360,14320,15
|
|
20230829,135900,533752090,14370,14360,14370,14360,10
|
|
20230829,135800,533608410,14370,14360,14370,14320,57
|
|
20230829,135700,532789910,14360,14360,14360,14360,40
|
|
20230829,135600,532215510,14360,14360,14360,14360,0
|
|
20230829,135500,532215510,14360,14360,14360,14360,104
|
|
20230829,135400,530722070,14360,14370,14370,14360,532
|
|
20230829,135300,523081600,14370,14380,14380,14370,118
|
|
20230829,135200,521385860,14370,14380,14380,14370,24
|
|
20230829,135100,521040760,14370,14370,14370,14370,172
|
|
20230829,135000,518569120,14370,14370,14370,14360,233
|
|
20230829,134900,515221820,14360,14360,14360,14360,7
|
|
20230829,134800,515121300,14360,14360,14360,14360,2
|
|
20230829,134700,515092580,14370,14340,14370,14340,793
|
|
20230829,134600,503706280,14320,14320,14320,14320,2
|
|
20230829,134500,503677640,14330,14320,14330,14320,53
|
|
20230829,134400,502918180,14320,14320,14320,14320,90
|
|
20230829,134300,501629380,14320,14320,14320,14320,12
|
|
20230829,134200,501457540,14320,14320,14320,14320,2
|
|
20230829,134100,501428900,14320,14300,14320,14300,72
|
|
20230829,134000,500399070,14300,14300,14300,14300,2
|
|
20230829,133900,500370470,14300,14300,14300,14300,2
|
|
20230829,133800,500341870,14300,14300,14300,14300,0
|
|
20230829,133700,500341870,14300,14300,14300,14300,2
|
|
20230829,133600,500313270,14300,14300,14300,14300,2
|
|
20230829,133500,500284670,14300,14300,14300,14300,0
|
|
20230829,133400,500284670,14300,14300,14300,14300,3
|
|
20230829,133300,500241770,14300,14300,14300,14300,2
|
|
20230829,133200,500213170,14290,14290,14290,14290,0
|
|
20230829,133100,500213170,14290,14300,14350,14290,12
|
|
20230829,133000,500041390,14300,14290,14300,14290,3
|
|
20230829,132900,499998510,14280,14280,14280,14280,0
|
|
20230829,132800,499998510,14280,14280,14280,14280,25
|
|
20230829,132700,499641510,14280,14280,14280,14280,2
|
|
20230829,132600,499612950,14280,14280,14280,14280,0
|
|
20230829,132500,499612950,14280,14280,14300,14280,16
|
|
20230829,132400,499384270,14280,14290,14290,14280,278
|
|
20230829,132300,495414030,14290,14300,14300,14290,6
|
|
20230829,132200,495328280,14290,14290,14290,14290,2
|
|
20230829,132100,495299700,14300,14330,14330,14300,26
|
|
20230829,132000,494927450,14360,14350,14360,14350,73
|
|
20230829,131900,493879230,14300,14300,14300,14300,2
|
|
20230829,131800,493850630,14290,14290,14360,14290,34
|
|
20230829,131700,493364070,14290,14290,14290,14290,0
|
|
20230829,131600,493364070,14290,14300,14300,14290,5
|
|
20230829,131500,493292590,14290,14290,14290,14290,2
|
|
20230829,131400,493264010,14290,14290,14290,14290,2
|
|
20230829,131300,493235430,14290,14290,14290,14290,0
|
|
20230829,131200,493235430,14290,14320,14380,14290,38
|
|
20230829,131100,492690620,14290,14290,14290,14290,2
|
|
20230829,131000,492662040,14270,14270,14270,14270,0
|
|
20230829,130900,492662040,14270,14300,14300,14270,131
|
|
20230829,130800,490788800,14270,14280,14280,14270,36
|
|
20230829,130700,490274840,14290,14290,14290,14290,3
|
|
20230829,130600,490231970,14300,14300,14300,14300,53
|
|
20230829,130500,489474070,14300,14300,14300,14300,16
|
|
20230829,130400,489245270,14300,14330,14330,14300,1200
|
|
20230829,130300,472081700,14340,14350,14350,14340,2
|
|
20230829,130200,472053010,14350,14350,14350,14350,1
|
|
20230829,130100,472038660,14400,14400,14400,14400,0
|
|
20230829,130000,472038660,14400,14370,14400,14360,63
|
|
20230829,125900,471133230,14360,14320,14360,14320,26
|
|
20230829,125800,470759950,14310,14340,14340,14310,197
|
|
20230829,125700,467938980,14340,14340,14340,14340,2
|
|
20230829,125600,467910300,14360,14360,14360,14360,29
|
|
20230829,125500,467493860,14360,14370,14370,14360,6
|
|
20230829,125400,467407660,14360,14370,14370,14360,6
|
|
20230829,125300,467321460,14370,14340,14370,14340,14
|
|
20230829,125200,467120640,14340,14340,14340,14340,0
|
|
20230829,125100,467120640,14340,14380,14400,14340,102
|
|
20230829,125000,465652080,14340,14340,14340,14340,2
|
|
20230829,124900,465623400,14340,14340,14340,14340,20
|
|
20230829,124800,465336600,14340,14340,14340,14340,2
|
|
20230829,124700,465307920,14340,14340,14340,14340,2
|
|
20230829,124600,465279240,14340,14340,14340,14340,0
|
|
20230829,124500,465279240,14340,14340,14340,14340,2
|
|
20230829,124400,465250560,14340,14340,14340,14340,7
|
|
20230829,124300,465150180,14400,14400,14400,14400,1
|
|
20230829,124200,465135780,14340,14340,14340,14340,2
|
|
20230829,124100,465107100,14340,14340,14340,14340,2
|
|
20230829,124000,465078420,14340,14340,14340,14340,40
|
|
20230829,123900,464504820,14340,14340,14350,14340,5
|
|
20230829,123800,464433110,14340,14340,14340,14340,2
|
|
20230829,123700,464404430,14350,14350,14350,14350,20
|
|
20230829,123600,464117430,14350,14350,14350,14350,2
|
|
20230829,123500,464088730,14400,14340,14400,14340,3
|
|
20230829,123400,464045650,14340,14370,14370,14340,110
|
|
20230829,123300,462467240,14370,14370,14370,14370,2
|
|
20230829,123200,462438500,14360,14400,14400,14360,17
|
|
20230829,123100,462194170,14430,14430,14430,14430,1
|
|
20230829,123000,462179740,14430,14430,14430,14430,1
|
|
20230829,122900,462165310,14430,14440,14440,14430,369
|
|
20230829,122800,456840000,14440,14440,14450,14440,177
|
|
20230829,122700,454283410,14460,14450,14460,14440,141
|
|
20230829,122600,452245150,14450,14440,14450,14380,603
|
|
20230829,122500,443532570,14370,14370,14370,14370,0
|
|
20230829,122400,443532570,14370,14370,14440,14370,2291
|
|
20230829,122300,410536700,14360,14360,14360,14360,2
|
|
20230829,122200,410507980,14360,14370,14370,14360,30
|
|
20230829,122100,410076910,14360,14360,14360,14350,25
|
|
20230829,122000,409718100,14350,14390,14390,14350,32
|
|
20230829,121900,409257700,14390,14390,14390,14390,36
|
|
20230829,121800,408739660,14330,14330,14330,14330,2
|
|
20230829,121700,408711000,14330,14330,14330,14330,2
|
|
20230829,121600,408682340,14330,14330,14330,14330,1
|
|
20230829,121500,408668010,14330,14330,14330,14330,2
|
|
20230829,121400,408639350,14320,14370,14390,14320,502
|
|
20230829,121300,401418180,14330,14340,14340,14330,247
|
|
20230829,121200,397876550,14330,14330,14330,14330,2
|
|
20230829,121100,397847890,14320,14320,14320,14320,2
|
|
20230829,121000,397819250,14320,14330,14330,14320,72
|
|
20230829,120900,396787500,14330,14330,14330,14330,2
|
|
20230829,120800,396758840,14340,14340,14340,14340,345
|
|
20230829,120700,391811540,14350,14350,14350,14350,1
|
|
20230829,120600,391797190,14350,14370,14370,14350,10
|
|
20230829,120500,391653530,14370,14370,14370,14370,3
|
|
20230829,120400,391610420,14370,14370,14370,14370,2
|
|
20230829,120300,391581680,14360,14350,14360,14350,3
|
|
20230829,120200,391538620,14360,14360,14360,14360,1
|
|
20230829,120100,391524260,14340,14340,14340,14340,0
|
|
20230829,120000,391524260,14340,14350,14360,14340,194
|
|
20230829,115900,388739830,14340,14340,14340,14340,2
|
|
20230829,115800,388711150,14340,14340,14340,14340,30
|
|
20230829,115700,388280950,14340,14340,14340,14340,4
|
|
20230829,115600,388223590,14350,14340,14350,14340,11
|
|
20230829,115500,388065780,14350,14350,14350,14350,46
|
|
20230829,115400,387405680,14340,14350,14350,14340,6
|
|
20230829,115300,387319600,14350,14340,14350,14340,23
|
|
20230829,115200,386989770,14340,14340,14340,14340,35
|
|
20230829,115100,386487870,14320,14320,14320,14320,48
|
|
20230829,115000,385800510,14320,14320,14320,14320,81
|
|
20230829,114900,384640590,14320,14320,14320,14320,50
|
|
20230829,114800,383924590,14320,14330,14330,14320,54
|
|
20230829,114700,383150940,14330,14330,14330,14330,2
|
|
20230829,114600,383122280,14330,14330,14330,14330,75
|
|
20230829,114500,382047530,14340,14330,14340,14330,11
|
|
20230829,114400,381889800,14320,14320,14320,14320,3
|
|
20230829,114300,381846840,14340,14340,14340,14340,0
|
|
20230829,114200,381846840,14340,14340,14340,14340,11
|
|
20230829,114100,381689100,14340,14340,14340,14340,2
|
|
20230829,114000,381660420,14350,14340,14350,14340,303
|
|
20230829,113900,377313650,14340,14350,14350,14340,83
|
|
20230829,113800,376123130,14330,14330,14330,14330,2
|
|
20230829,113700,376094470,14350,14330,14360,14330,180
|
|
20230829,113600,373512550,14310,14330,14330,14310,16
|
|
20230829,113500,373283310,14330,14300,14330,14300,371
|
|
20230829,113400,367971560,14290,14290,14290,14290,311
|
|
20230829,113300,363527370,14280,14270,14280,14270,180
|
|
20230829,113200,360957300,14270,14270,14270,14270,5
|
|
20230829,113100,360885950,14270,14270,14270,14270,0
|
|
20230829,113000,360885950,14270,14280,14280,14270,8
|
|
20230829,112900,360771730,14270,14270,14270,14270,2
|
|
20230829,112800,360743190,14270,14270,14270,14270,0
|
|
20230829,112700,360743190,14270,14270,14270,14270,35
|
|
20230829,112600,360243740,14270,14270,14270,14270,90
|
|
20230829,112500,358959440,14260,14260,14260,14260,0
|
|
20230829,112400,358959440,14260,14260,14260,14260,2
|
|
20230829,112300,358930920,14260,14260,14260,14260,2
|
|
20230829,112200,358902400,14260,14260,14260,14260,0
|
|
20230829,112100,358902400,14260,14270,14270,14260,4
|
|
20230829,112000,358845340,14260,14270,14270,14260,114
|
|
20230829,111900,357218580,14270,14260,14270,14260,11
|
|
20230829,111800,357061620,14260,14260,14260,14260,16
|
|
20230829,111700,356833460,14250,14250,14250,14250,2
|
|
20230829,111600,356804960,14240,14240,14240,14240,0
|
|
20230829,111500,356804960,14240,14240,14240,14240,2
|
|
20230829,111400,356776480,14240,14240,14240,14240,2
|
|
20230829,111300,356748000,14240,14240,14240,14240,0
|
|
20230829,111200,356748000,14240,14240,14240,14240,4
|
|
20230829,111100,356691040,14240,14250,14250,14240,14
|
|
20230829,111000,356491560,14240,14250,14250,14240,56
|
|
20230829,110900,355693840,14260,14260,14260,14260,5
|
|
20230829,110800,355622540,14270,14250,14270,14250,15
|
|
20230829,110700,355408590,14260,14250,14260,14250,3
|
|
20230829,110600,355365830,14260,14250,14260,14250,13
|
|
20230829,110500,355180460,14230,14230,14230,14230,2
|
|
20230829,110400,355152000,14230,14230,14230,14230,39
|
|
20230829,110300,354597030,14230,14230,14230,14230,0
|
|
20230829,110200,354597030,14230,14230,14230,14230,68
|
|
20230829,110100,353629390,14220,14220,14220,14220,26
|
|
20230829,110000,353259670,14280,14220,14280,14220,74
|
|
20230829,105900,352203650,14220,14280,14280,14220,10
|
|
20230829,105800,352061030,14220,14240,14240,14220,1102
|
|
20230829,105700,336380070,14240,14240,14240,14240,0
|
|
20230829,105600,336380070,14240,14250,14280,14240,36
|
|
20230829,105500,335866910,14240,14230,14240,14230,8
|
|
20230829,105400,335753010,14240,14240,14240,14240,140
|
|
20230829,105300,333759410,14230,14240,14240,14230,8
|
|
20230829,105200,333645510,14240,14240,14240,14240,16
|
|
20230829,105100,333417670,14260,14270,14270,14260,81
|
|
20230829,105000,332262200,14270,14280,14280,14270,4
|
|
20230829,104900,332205100,14270,14270,14270,14270,15
|
|
20230829,104800,331991050,14270,14270,14270,14270,1
|
|
20230829,104700,331976780,14270,14270,14270,14270,2
|
|
20230829,104600,331948240,14280,14270,14280,14270,5
|
|
20230829,104500,331876870,14270,14270,14270,14270,2
|
|
20230829,104400,331848330,14270,14270,14270,14270,4
|
|
20230829,104300,331791250,14270,14280,14280,14270,39
|
|
20230829,104200,331234340,14280,14280,14280,14280,3
|
|
20230829,104100,331191500,14280,14280,14280,14280,3
|
|
20230829,104000,331148660,14280,14290,14290,14280,52
|
|
20230829,103900,330405610,14290,14290,14290,14290,1
|
|
20230829,103800,330391320,14290,14300,14300,14290,9
|
|
20230829,103700,330262670,14300,14300,14300,14300,56
|
|
20230829,103600,329461870,14300,14270,14300,14270,162
|
|
20230829,103500,327145570,14270,14300,14300,14270,323
|
|
20230829,103400,322528050,14310,14300,14310,14300,3
|
|
20230829,103300,322485140,14310,14310,14310,14310,50
|
|
20230829,103200,321769640,14300,14300,14300,14300,4
|
|
20230829,103100,321712440,14310,14300,14310,14300,29
|
|
20230829,103000,321297490,14310,14310,14310,14310,38
|
|
20230829,102900,320753710,14310,14340,14370,14310,6
|
|
20230829,102800,320667650,14360,14310,14360,14310,14
|
|
20230829,102700,320467050,14310,14310,14310,14310,0
|
|
20230829,102600,320467050,14310,14310,14310,14310,2
|
|
20230829,102500,320438430,14310,14310,14310,14310,7
|
|
20230829,102400,320338260,14300,14300,14300,14300,2
|
|
20230829,102300,320309660,14300,14300,14300,14300,2
|
|
20230829,102200,320281060,14300,14310,14310,14300,214
|
|
20230829,102100,317219950,14310,14310,14310,14310,0
|
|
20230829,102000,317219950,14310,14360,14380,14310,7
|
|
20230829,101900,317119470,14310,14320,14320,14310,32
|
|
20230829,101800,316661240,14320,14370,14370,14320,41
|
|
20230829,101700,316074070,14310,14310,14310,14310,0
|
|
20230829,101600,316074070,14310,14320,14320,14310,50
|
|
20230829,101500,315358170,14310,14350,14350,14310,185
|
|
20230829,101400,312708580,14310,14310,14310,14310,0
|
|
20230829,101300,312708580,14310,14390,14400,14310,215
|
|
20230829,101200,309615080,14390,14330,14390,14330,1842
|
|
20230829,101100,283166810,14310,14310,14310,14310,0
|
|
20230829,101000,283166810,14310,14310,14310,14310,255
|
|
20230829,100900,279517760,14300,14300,14300,14300,14
|
|
20230829,100800,279317560,14290,14310,14310,14290,671
|
|
20230829,100700,269716780,14310,14320,14320,14310,192
|
|
20230829,100600,266968500,14310,14310,14310,14310,0
|
|
20230829,100500,266968500,14310,14310,14310,14310,1
|
|
20230829,100400,266954190,14310,14310,14310,14310,1
|
|
20230829,100300,266939880,14320,14320,14320,14320,4
|
|
20230829,100200,266882600,14320,14320,14320,14320,16
|
|
20230829,100100,266653480,14310,14310,14310,14310,105
|
|
20230829,100000,265150930,14310,14320,14320,14310,182
|
|
20230829,095900,262546370,14310,14300,14310,14300,7
|
|
20230829,095800,262446220,14320,14320,14320,14320,13
|
|
20230829,095700,262260060,14320,14300,14320,14300,144
|
|
20230829,095600,260200330,14300,14300,14300,14300,5
|
|
20230829,095500,260128830,14290,14260,14290,14260,8
|
|
20230829,095400,260014540,14290,14300,14300,14290,135
|
|
20230829,095300,258085040,14300,14300,14300,14300,85
|
|
20230829,095200,256869540,14300,14300,14300,14300,0
|
|
20230829,095100,256869540,14300,14300,14300,14300,20
|
|
20230829,095000,256583540,14300,14300,14300,14300,127
|
|
20230829,094900,254767440,14300,14310,14310,14300,57
|
|
20230829,094800,253952280,14310,14300,14320,14300,36
|
|
20230829,094700,253437310,14300,14300,14300,14300,110
|
|
20230829,094600,251864310,14300,14290,14300,14290,51
|
|
20230829,094500,251135510,14260,14290,14290,14260,46
|
|
20230829,094400,250478770,14290,14290,14300,14280,78
|
|
20230829,094300,249363920,14260,14250,14260,14250,356
|
|
20230829,094200,244287820,14210,14210,14210,14210,1
|
|
20230829,094100,244273610,14200,14200,14200,14200,0
|
|
20230829,094000,244273610,14200,14230,14240,14200,47
|
|
20230829,093900,243605140,14230,14230,14230,14230,5
|
|
20230829,093800,243533990,14230,14230,14230,14230,9
|
|
20230829,093700,243405920,14230,14230,14230,14230,101
|
|
20230829,093600,241968690,14230,14220,14230,14200,354
|
|
20230829,093500,236939870,14210,14210,14210,14210,63
|
|
20230829,093400,236044640,14210,14230,14230,14210,68
|
|
20230829,093300,235077170,14250,14230,14250,14230,34
|
|
20230829,093200,234593290,14230,14240,14240,14210,357
|
|
20230829,093100,229519200,14250,14260,14260,14250,21
|
|
20230829,093000,229219940,14260,14260,14260,14260,0
|
|
20230829,092900,229219940,14260,14260,14260,14260,24
|
|
20230829,092800,228877700,14260,14280,14280,14260,53
|
|
20230829,092700,228121900,14260,14250,14260,14240,76
|
|
20230829,092600,227038370,14250,14250,14250,14250,31
|
|
20230829,092500,226596620,14250,14250,14250,14200,410
|
|
20230829,092400,220767470,14210,14250,14250,14210,703
|
|
20230829,092300,210774060,14250,14260,14260,14250,17
|
|
20230829,092200,210531690,14260,14290,14290,14250,234
|
|
20230829,092100,207191430,14280,14320,14320,14250,810
|
|
20230829,092000,195625060,14300,14470,14470,14300,466
|
|
20230829,091900,188934400,14400,14480,14490,14400,1414
|
|
20230829,091800,168479840,14440,14440,14490,14440,2220
|
|
20230829,091700,136368130,14440,14440,14460,14400,965
|
|
20230829,091600,122436050,14440,14300,14440,14300,2523
|
|
20230829,091500,86114160,14290,14170,14300,14170,439
|
|
20230829,091400,79842620,14290,14250,14300,14250,1373
|
|
20230829,091300,60221210,14290,14170,14300,14110,1534
|
|
20230829,091200,38449650,14170,14060,14300,14000,2012
|
|
20230829,091100,9980360,14000,13880,14070,13880,219
|
|
20230829,091000,6919580,13810,13810,13810,13800,271
|
|
20230829,090900,3177090,13800,13800,13800,13800,1
|
|
20230829,090800,3163290,13810,13710,13810,13710,3
|
|
20230829,090700,3122060,13700,13700,13700,13700,1
|
|
20230829,090600,3108360,13800,13800,13810,13800,60
|
|
20230829,090500,2280180,13700,13710,13710,13700,34
|
|
20230829,090400,1814370,13700,13700,13700,13700,0
|
|
20230829,090300,1814370,13700,13700,13700,13700,0
|
|
20230829,090200,1814370,13700,13700,13720,13700,79
|
|
20230829,090100,731930,13810,13810,13810,13810,1
|
|
20230829,090000,718120,13810,13810,13810,13810,52
|