681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201800,631710580,11620,11620,11620,11620,980
|
|
20230829,201700,631710580,11620,11620,11620,11620,0
|
|
20230829,201600,631710580,11620,11620,11620,11620,0
|
|
20230829,201500,631710580,11620,11620,11620,11620,0
|
|
20230829,201400,631710580,11620,11620,11620,11620,0
|
|
20230829,201300,631710580,11620,11620,11620,11620,0
|
|
20230829,201200,631710580,11620,11620,11620,11620,0
|
|
20230829,201100,631710580,11620,11620,11620,11620,0
|
|
20230829,201000,631710580,11620,11620,11620,11620,0
|
|
20230829,200900,631710580,11620,11620,11620,11620,0
|
|
20230829,200800,631710580,11620,11620,11620,11620,0
|
|
20230829,200700,631710580,11620,11620,11620,11620,0
|
|
20230829,200600,631710580,11620,11620,11620,11620,0
|
|
20230829,200500,631710580,11620,11620,11620,11620,0
|
|
20230829,200400,631710580,11620,11620,11620,11620,0
|
|
20230829,200300,631710580,11620,11620,11620,11620,0
|
|
20230829,200200,631710580,11620,11620,11620,11620,0
|
|
20230829,200100,631710580,11620,11620,11620,11620,0
|
|
20230829,200000,631710580,11620,11620,11620,11620,0
|
|
20230829,195900,631710580,11620,11620,11620,11620,0
|
|
20230829,195800,631710580,11620,11620,11620,11620,0
|
|
20230829,195700,631710580,11620,11620,11620,11620,0
|
|
20230829,195600,631710580,11620,11620,11620,11620,0
|
|
20230829,195500,631710580,11620,11620,11620,11620,0
|
|
20230829,195400,631710580,11620,11620,11620,11620,0
|
|
20230829,195300,631710580,11620,11620,11620,11620,0
|
|
20230829,195200,631710580,11620,11620,11620,11620,0
|
|
20230829,195100,631710580,11620,11620,11620,11620,0
|
|
20230829,195000,631710580,11620,11620,11620,11620,0
|
|
20230829,194900,631710580,11620,11620,11620,11620,0
|
|
20230829,194800,631710580,11620,11620,11620,11620,980
|
|
20230829,194700,631710580,11620,11620,11620,11620,0
|
|
20230829,194600,631710580,11620,11620,11620,11620,0
|
|
20230829,194500,631710580,11620,11620,11620,11620,0
|
|
20230829,194400,631710580,11620,11620,11620,11620,0
|
|
20230829,194300,631710580,11620,11620,11620,11620,0
|
|
20230829,194200,631710580,11620,11620,11620,11620,0
|
|
20230829,194100,631710580,11620,11620,11620,11620,0
|
|
20230829,194000,631710580,11620,11620,11620,11620,0
|
|
20230829,193900,631710580,11620,11620,11620,11620,0
|
|
20230829,193800,631710580,11620,11620,11620,11620,0
|
|
20230829,193700,631710580,11620,11620,11620,11620,0
|
|
20230829,193600,631710580,11620,11620,11620,11620,0
|
|
20230829,193500,631710580,11620,11620,11620,11620,0
|
|
20230829,193400,631710580,11620,11620,11620,11620,0
|
|
20230829,193300,631710580,11620,11620,11620,11620,0
|
|
20230829,193200,631710580,11620,11620,11620,11620,0
|
|
20230829,193100,631710580,11620,11620,11620,11620,0
|
|
20230829,193000,631710580,11620,11620,11620,11620,0
|
|
20230829,192900,631710580,11620,11620,11620,11620,0
|
|
20230829,192800,631710580,11620,11620,11620,11620,0
|
|
20230829,192700,631710580,11620,11620,11620,11620,0
|
|
20230829,192600,631710580,11620,11620,11620,11620,0
|
|
20230829,192500,631710580,11620,11620,11620,11620,0
|
|
20230829,192400,631710580,11620,11620,11620,11620,0
|
|
20230829,192300,631710580,11620,11620,11620,11620,0
|
|
20230829,192200,631710580,11620,11620,11620,11620,0
|
|
20230829,192100,631710580,11620,11620,11620,11620,0
|
|
20230829,192000,631710580,11620,11620,11620,11620,0
|
|
20230829,191900,631710580,11620,11620,11620,11620,0
|
|
20230829,191800,631710580,11620,11620,11620,11620,980
|
|
20230829,191700,631710580,11620,11620,11620,11620,0
|
|
20230829,191600,631710580,11620,11620,11620,11620,0
|
|
20230829,191500,631710580,11620,11620,11620,11620,0
|
|
20230829,191400,631710580,11620,11620,11620,11620,0
|
|
20230829,191300,631710580,11620,11620,11620,11620,0
|
|
20230829,191200,631710580,11620,11620,11620,11620,0
|
|
20230829,191100,631710580,11620,11620,11620,11620,0
|
|
20230829,191000,631710580,11620,11620,11620,11620,0
|
|
20230829,190900,631710580,11620,11620,11620,11620,0
|
|
20230829,190800,631710580,11620,11620,11620,11620,0
|
|
20230829,190700,631710580,11620,11620,11620,11620,0
|
|
20230829,190600,631710580,11620,11620,11620,11620,0
|
|
20230829,190500,631710580,11620,11620,11620,11620,0
|
|
20230829,190400,631710580,11620,11620,11620,11620,0
|
|
20230829,190300,631710580,11620,11620,11620,11620,0
|
|
20230829,190200,631710580,11620,11620,11620,11620,0
|
|
20230829,190100,631710580,11620,11620,11620,11620,0
|
|
20230829,190000,631710580,11620,11620,11620,11620,0
|
|
20230829,185900,631710580,11620,11620,11620,11620,0
|
|
20230829,185800,631710580,11620,11620,11620,11620,0
|
|
20230829,185700,631710580,11620,11620,11620,11620,0
|
|
20230829,185600,631710580,11620,11620,11620,11620,0
|
|
20230829,185500,631710580,11620,11620,11620,11620,0
|
|
20230829,185400,631710580,11620,11620,11620,11620,0
|
|
20230829,185300,631710580,11620,11620,11620,11620,0
|
|
20230829,185200,631710580,11620,11620,11620,11620,0
|
|
20230829,185100,631710580,11620,11620,11620,11620,0
|
|
20230829,185000,631710580,11620,11620,11620,11620,0
|
|
20230829,184900,631710580,11620,11620,11620,11620,0
|
|
20230829,184800,631710580,11620,11620,11620,11620,980
|
|
20230829,184700,631710580,11620,11620,11620,11620,0
|
|
20230829,184600,631710580,11620,11620,11620,11620,0
|
|
20230829,184500,631710580,11620,11620,11620,11620,0
|
|
20230829,184400,631710580,11620,11620,11620,11620,0
|
|
20230829,184300,631710580,11620,11620,11620,11620,0
|
|
20230829,184200,631710580,11620,11620,11620,11620,0
|
|
20230829,184100,631710580,11620,11620,11620,11620,0
|
|
20230829,184000,631710580,11620,11620,11620,11620,0
|
|
20230829,183900,631710580,11620,11620,11620,11620,0
|
|
20230829,183800,631710580,11620,11620,11620,11620,0
|
|
20230829,183700,631710580,11620,11620,11620,11620,0
|
|
20230829,183600,631710580,11620,11620,11620,11620,0
|
|
20230829,183500,631710580,11620,11620,11620,11620,0
|
|
20230829,183400,631710580,11620,11620,11620,11620,0
|
|
20230829,183300,631710580,11620,11620,11620,11620,0
|
|
20230829,183200,631710580,11620,11620,11620,11620,0
|
|
20230829,183100,631710580,11620,11620,11620,11620,0
|
|
20230829,183000,631710580,11620,11620,11620,11620,0
|
|
20230829,182900,631710580,11620,11620,11620,11620,0
|
|
20230829,182800,631710580,11620,11620,11620,11620,0
|
|
20230829,182700,631710580,11620,11620,11620,11620,0
|
|
20230829,182600,631710580,11620,11620,11620,11620,0
|
|
20230829,182500,631710580,11620,11620,11620,11620,0
|
|
20230829,182400,631710580,11620,11620,11620,11620,0
|
|
20230829,182300,631710580,11620,11620,11620,11620,0
|
|
20230829,182200,631710580,11620,11620,11620,11620,0
|
|
20230829,182100,631710580,11620,11620,11620,11620,0
|
|
20230829,182000,631710580,11620,11620,11620,11620,0
|
|
20230829,181900,631710580,11620,11620,11620,11620,0
|
|
20230829,181800,631710580,11620,11620,11620,11620,980
|
|
20230829,181700,631710580,11620,11620,11620,11620,0
|
|
20230829,181600,631710580,11620,11620,11620,11620,0
|
|
20230829,181500,631710580,11620,11620,11620,11620,0
|
|
20230829,181400,631710580,11620,11620,11620,11620,0
|
|
20230829,181300,631710580,11620,11620,11620,11620,0
|
|
20230829,181200,631710580,11620,11620,11620,11620,0
|
|
20230829,181100,631710580,11620,11620,11620,11620,0
|
|
20230829,181000,631710580,11620,11620,11620,11620,0
|
|
20230829,180900,631710580,11620,11620,11620,11620,0
|
|
20230829,180800,631710580,11620,11620,11620,11620,0
|
|
20230829,180700,631710580,11620,11620,11620,11620,0
|
|
20230829,180600,631710580,11620,11620,11620,11620,0
|
|
20230829,180500,631710580,11620,11620,11620,11620,0
|
|
20230829,180400,631710580,11620,11620,11620,11620,0
|
|
20230829,180300,631710580,11620,11620,11620,11620,0
|
|
20230829,180200,631710580,11620,11620,11620,11620,0
|
|
20230829,180100,631710580,11620,11620,11620,11620,0
|
|
20230829,180000,631710580,11620,11620,11620,11620,0
|
|
20230829,175900,631710580,11620,11620,11620,11620,0
|
|
20230829,175800,631710580,11620,11620,11620,11620,0
|
|
20230829,175700,631710580,11620,11620,11620,11620,0
|
|
20230829,175600,631710580,11620,11620,11620,11620,0
|
|
20230829,175500,631710580,11620,11620,11620,11620,0
|
|
20230829,175400,631710580,11620,11620,11620,11620,0
|
|
20230829,175300,631710580,11620,11620,11620,11620,0
|
|
20230829,175200,631710580,11620,11620,11620,11620,0
|
|
20230829,175100,631710580,11620,11620,11620,11620,0
|
|
20230829,175000,631710580,11620,11620,11620,11620,0
|
|
20230829,174900,631710580,11620,11620,11620,11620,0
|
|
20230829,174800,631710580,11620,11620,11620,11620,980
|
|
20230829,174700,631710580,11620,11620,11620,11620,0
|
|
20230829,174600,631710580,11620,11620,11620,11620,0
|
|
20230829,174500,631710580,11620,11620,11620,11620,0
|
|
20230829,174400,631710580,11620,11620,11620,11620,0
|
|
20230829,174300,631710580,11620,11620,11620,11620,0
|
|
20230829,174200,631710580,11620,11620,11620,11620,0
|
|
20230829,174100,631710580,11620,11620,11620,11620,0
|
|
20230829,174000,631710580,11620,11620,11620,11620,0
|
|
20230829,173900,631710580,11620,11620,11620,11620,0
|
|
20230829,173800,631710580,11620,11620,11620,11620,0
|
|
20230829,173700,631710580,11620,11620,11620,11620,0
|
|
20230829,173600,631710580,11620,11620,11620,11620,0
|
|
20230829,173500,631710580,11620,11620,11620,11620,0
|
|
20230829,173400,631710580,11620,11620,11620,11620,0
|
|
20230829,173300,631710580,11620,11620,11620,11620,0
|
|
20230829,173200,631710580,11620,11620,11620,11620,0
|
|
20230829,173100,631710580,11620,11620,11620,11620,0
|
|
20230829,173000,631710580,11620,11620,11620,11620,0
|
|
20230829,172900,631710580,11620,11620,11620,11620,0
|
|
20230829,172800,631710580,11620,11620,11620,11620,0
|
|
20230829,172700,631710580,11620,11620,11620,11620,0
|
|
20230829,172600,631710580,11620,11620,11620,11620,0
|
|
20230829,172500,631710580,11620,11620,11620,11620,0
|
|
20230829,172400,631710580,11620,11620,11620,11620,0
|
|
20230829,172300,631710580,11620,11620,11620,11620,0
|
|
20230829,172200,631710580,11620,11620,11620,11620,0
|
|
20230829,172100,631710580,11620,11620,11620,11620,0
|
|
20230829,172000,631710580,11620,11620,11620,11620,0
|
|
20230829,171900,631710580,11620,11620,11620,11620,0
|
|
20230829,171800,631710580,11620,11620,11620,11620,980
|
|
20230829,171700,631710580,11620,11620,11620,11620,0
|
|
20230829,171600,631710580,11620,11620,11620,11620,0
|
|
20230829,171500,631710580,11620,11620,11620,11620,0
|
|
20230829,171400,631710580,11620,11620,11620,11620,0
|
|
20230829,171300,631710580,11620,11620,11620,11620,0
|
|
20230829,171200,631710580,11620,11620,11620,11620,0
|
|
20230829,171100,631710580,11620,11620,11620,11620,0
|
|
20230829,171000,631710580,11620,11620,11620,11620,0
|
|
20230829,170900,631710580,11620,11620,11620,11620,0
|
|
20230829,170800,631710580,11620,11620,11620,11620,0
|
|
20230829,170700,631710580,11620,11620,11620,11620,0
|
|
20230829,170600,631710580,11620,11620,11620,11620,0
|
|
20230829,170500,631710580,11620,11620,11620,11620,0
|
|
20230829,170400,631710580,11620,11620,11620,11620,0
|
|
20230829,170300,631710580,11620,11620,11620,11620,0
|
|
20230829,170200,631710580,11620,11620,11620,11620,0
|
|
20230829,170100,631710580,11620,11620,11620,11620,0
|
|
20230829,170000,631710580,11620,11620,11620,11620,0
|
|
20230829,165900,631710580,11620,11620,11620,11620,0
|
|
20230829,165800,631710580,11620,11620,11620,11620,0
|
|
20230829,165700,631710580,11620,11620,11620,11620,0
|
|
20230829,165600,631710580,11620,11620,11620,11620,0
|
|
20230829,165500,631710580,11620,11620,11620,11620,0
|
|
20230829,165400,631710580,11620,11620,11620,11620,0
|
|
20230829,165300,631710580,11620,11620,11620,11620,0
|
|
20230829,165200,631710580,11620,11620,11620,11620,0
|
|
20230829,165100,631710580,11620,11620,11620,11620,0
|
|
20230829,165000,631710580,11620,11620,11620,11620,0
|
|
20230829,164900,631710580,11620,11620,11620,11620,0
|
|
20230829,164800,631710580,11620,11620,11620,11620,980
|
|
20230829,164700,631710580,11620,11620,11620,11620,0
|
|
20230829,164600,631710580,11620,11620,11620,11620,0
|
|
20230829,164500,631710580,11620,11620,11620,11620,0
|
|
20230829,164400,631710580,11620,11620,11620,11620,0
|
|
20230829,164300,631710580,11620,11620,11620,11620,0
|
|
20230829,164200,631710580,11620,11620,11620,11620,0
|
|
20230829,164100,631710580,11620,11620,11620,11620,0
|
|
20230829,164000,631710580,11620,11620,11620,11620,0
|
|
20230829,163900,631710580,11620,11620,11620,11620,0
|
|
20230829,163800,631710580,11620,11620,11620,11620,0
|
|
20230829,163700,631710580,11620,11620,11620,11620,0
|
|
20230829,163600,631710580,11620,11620,11620,11620,0
|
|
20230829,163500,631710580,11620,11620,11620,11620,0
|
|
20230829,163400,631710580,11620,11620,11620,11620,0
|
|
20230829,163300,631710580,11620,11620,11620,11620,0
|
|
20230829,163200,631710580,11620,11620,11620,11620,0
|
|
20230829,163100,631710580,11620,11620,11620,11620,0
|
|
20230829,163000,631710580,11620,11620,11620,11620,0
|
|
20230829,162900,631710580,11620,11620,11620,11620,0
|
|
20230829,162800,631710580,11620,11620,11620,11620,0
|
|
20230829,162700,631710580,11620,11620,11620,11620,0
|
|
20230829,162600,631710580,11620,11620,11620,11620,0
|
|
20230829,162500,631710580,11620,11620,11620,11620,0
|
|
20230829,162400,631710580,11620,11620,11620,11620,0
|
|
20230829,162300,631710580,11620,11620,11620,11620,0
|
|
20230829,162200,631710580,11620,11620,11620,11620,0
|
|
20230829,162100,631710580,11620,11620,11620,11620,0
|
|
20230829,162000,631710580,11620,11620,11620,11620,0
|
|
20230829,161900,631710580,11620,11620,11620,11620,0
|
|
20230829,161800,631710580,11620,11620,11620,11620,980
|
|
20230829,161700,631710580,11620,11620,11620,11620,0
|
|
20230829,161600,631710580,11620,11620,11620,11620,0
|
|
20230829,161500,631710580,11620,11620,11620,11620,0
|
|
20230829,161400,631710580,11620,11620,11620,11620,0
|
|
20230829,161300,631710580,11620,11620,11620,11620,0
|
|
20230829,161200,631710580,11620,11620,11620,11620,0
|
|
20230829,161100,631710580,11620,11620,11620,11620,0
|
|
20230829,161000,631710580,11620,11620,11620,11620,0
|
|
20230829,160900,631710580,11620,11620,11620,11620,0
|
|
20230829,160800,631710580,11620,11620,11620,11620,0
|
|
20230829,160700,631710580,11620,11620,11620,11620,0
|
|
20230829,160600,631710580,11620,11620,11620,11620,0
|
|
20230829,160500,631710580,11620,11620,11620,11620,0
|
|
20230829,160400,631710580,11620,11620,11620,11620,0
|
|
20230829,160300,631710580,11620,11620,11620,11620,0
|
|
20230829,160200,631710580,11620,11620,11620,11620,0
|
|
20230829,160100,631710580,11620,11620,11620,11620,0
|
|
20230829,160000,631710580,11620,11620,11620,11620,0
|
|
20230829,155900,631710580,11620,11620,11620,11620,0
|
|
20230829,155800,631710580,11620,11620,11620,11620,0
|
|
20230829,155700,631710580,11620,11620,11620,11620,0
|
|
20230829,155600,631710580,11620,11620,11620,11620,0
|
|
20230829,155500,631710580,11620,11620,11620,11620,0
|
|
20230829,155400,631710580,11620,11620,11620,11620,0
|
|
20230829,155300,631710580,11620,11620,11620,11620,0
|
|
20230829,155200,631710580,11620,11620,11620,11620,0
|
|
20230829,155100,631710580,11620,11620,11620,11620,0
|
|
20230829,155000,631710580,11620,11620,11620,11620,0
|
|
20230829,154900,631710580,11620,11620,11620,11620,0
|
|
20230829,154800,631710580,11620,11620,11620,11620,980
|
|
20230829,154700,631710580,11620,11620,11620,11620,0
|
|
20230829,154600,631710580,11620,11620,11620,11620,0
|
|
20230829,154500,631710580,11620,11620,11620,11620,0
|
|
20230829,154400,631710580,11620,11620,11620,11620,0
|
|
20230829,154300,631710580,11620,11620,11620,11620,0
|
|
20230829,154200,631710580,11620,11620,11620,11620,0
|
|
20230829,154100,631710580,11620,11620,11620,11620,0
|
|
20230829,154000,631710580,11620,11620,11620,11620,0
|
|
20230829,153900,631710580,11620,11620,11620,11620,0
|
|
20230829,153800,631710580,11620,11620,11620,11620,0
|
|
20230829,153700,631710580,11620,11620,11620,11620,0
|
|
20230829,153600,631710580,11620,11620,11620,11620,0
|
|
20230829,153500,631710580,11620,11620,11620,11620,0
|
|
20230829,153400,631710580,11620,11620,11620,11620,0
|
|
20230829,153300,631710580,11620,11620,11620,11620,0
|
|
20230829,153200,631710580,11620,11620,11620,11620,0
|
|
20230829,153100,631710580,11620,11620,11620,11620,0
|
|
20230829,153000,631710580,11620,11620,11620,11620,980
|
|
20230829,152900,620322980,11620,11620,11620,11620,0
|
|
20230829,152800,620322980,11620,11620,11620,11620,0
|
|
20230829,152700,620322980,11620,11620,11620,11620,0
|
|
20230829,152600,620322980,11620,11620,11620,11620,0
|
|
20230829,152500,620322980,11620,11620,11620,11620,0
|
|
20230829,152400,620322980,11620,11620,11620,11620,0
|
|
20230829,152300,620322980,11620,11620,11620,11620,0
|
|
20230829,152200,620322980,11620,11620,11620,11620,0
|
|
20230829,152100,620322980,11620,11620,11620,11620,0
|
|
20230829,152000,620322980,11620,11620,11620,11620,0
|
|
20230829,151900,620322980,11620,11620,11630,11620,1210
|
|
20230829,151800,606262560,11620,11630,11630,11620,148
|
|
20230829,151700,604542520,11620,11630,11630,11620,21
|
|
20230829,151600,604298310,11630,11630,11630,11630,16
|
|
20230829,151500,604112230,11630,11630,11630,11630,20
|
|
20230829,151400,603879630,11630,11640,11640,11630,112
|
|
20230829,151300,602577060,11640,11640,11640,11640,20
|
|
20230829,151200,602344260,11630,11630,11630,11620,559
|
|
20230829,151100,595843100,11620,11620,11620,11620,5
|
|
20230829,151000,595785000,11620,11620,11620,11620,1
|
|
20230829,150900,595773380,11620,11620,11620,11620,14
|
|
20230829,150800,595610700,11620,11620,11620,11620,0
|
|
20230829,150700,595610700,11620,11620,11620,11620,0
|
|
20230829,150600,595610700,11620,11610,11620,11610,452
|
|
20230829,150500,590360380,11610,11610,11610,11600,806
|
|
20230829,150400,581002970,11610,11610,11610,11610,27
|
|
20230829,150300,580689500,11610,11610,11610,11610,100
|
|
20230829,150200,579528500,11620,11620,11620,11620,1
|
|
20230829,150100,579516880,11610,11610,11610,11610,0
|
|
20230829,150000,579516880,11610,11610,11610,11610,0
|
|
20230829,145900,579516880,11610,11610,11610,11610,0
|
|
20230829,145800,579516880,11610,11610,11610,11610,205
|
|
20230829,145700,577136830,11620,11620,11620,11620,20
|
|
20230829,145600,576904430,11630,11630,11630,11630,132
|
|
20230829,145500,575369270,11630,11620,11630,11620,721
|
|
20230829,145400,566986780,11610,11610,11610,11610,0
|
|
20230829,145300,566986780,11610,11610,11610,11610,0
|
|
20230829,145200,566986780,11610,11610,11610,11610,0
|
|
20230829,145100,566986780,11610,11610,11610,11610,11
|
|
20230829,145000,566859070,11620,11620,11620,11620,100
|
|
20230829,144900,565697070,11600,11600,11600,11600,90
|
|
20230829,144800,564653070,11610,11610,11610,11610,368
|
|
20230829,144700,560380590,11610,11610,11610,11610,203
|
|
20230829,144600,558023760,11630,11630,11630,11630,40
|
|
20230829,144500,557558560,11640,11640,11640,11640,0
|
|
20230829,144400,557558560,11640,11640,11640,11640,0
|
|
20230829,144300,557558560,11640,11640,11640,11640,0
|
|
20230829,144200,557558560,11640,11640,11640,11640,0
|
|
20230829,144100,557558560,11640,11630,11640,11630,81
|
|
20230829,144000,556615940,11630,11630,11630,11630,16
|
|
20230829,143900,556429860,11630,11630,11630,11630,1
|
|
20230829,143800,556418230,11640,11640,11640,11640,0
|
|
20230829,143700,556418230,11640,11640,11640,11640,0
|
|
20230829,143600,556418230,11640,11640,11640,11640,0
|
|
20230829,143500,556418230,11640,11640,11640,11640,0
|
|
20230829,143400,556418230,11640,11640,11640,11640,10
|
|
20230829,143300,556301830,11640,11640,11640,11640,0
|
|
20230829,143200,556301830,11640,11640,11640,11640,0
|
|
20230829,143100,556301830,11640,11640,11640,11640,0
|
|
20230829,143000,556301830,11640,11640,11640,11640,2
|
|
20230829,142900,556278550,11640,11640,11640,11640,0
|
|
20230829,142800,556278550,11640,11640,11640,11640,0
|
|
20230829,142700,556278550,11640,11640,11640,11640,0
|
|
20230829,142600,556278550,11640,11640,11640,11640,0
|
|
20230829,142500,556278550,11640,11640,11640,11640,0
|
|
20230829,142400,556278550,11640,11630,11640,11630,2
|
|
20230829,142300,556255280,11620,11620,11620,11620,0
|
|
20230829,142200,556255280,11620,11630,11630,11620,292
|
|
20230829,142100,552859450,11640,11640,11640,11640,0
|
|
20230829,142000,552859450,11640,11630,11640,11630,102
|
|
20230829,141900,551673170,11630,11620,11630,11620,28
|
|
20230829,141800,551347560,11620,11620,11620,11620,0
|
|
20230829,141700,551347560,11620,11620,11620,11620,1
|
|
20230829,141600,551335940,11600,11600,11600,11600,0
|
|
20230829,141500,551335940,11600,11600,11600,11600,0
|
|
20230829,141400,551335940,11600,11600,11600,11600,0
|
|
20230829,141300,551335940,11600,11600,11600,11600,0
|
|
20230829,141200,551335940,11600,11600,11600,11600,12
|
|
20230829,141100,551196740,11600,11600,11600,11600,0
|
|
20230829,141000,551196740,11600,11600,11600,11600,0
|
|
20230829,140900,551196740,11600,11600,11600,11600,0
|
|
20230829,140800,551196740,11600,11600,11600,11600,0
|
|
20230829,140700,551196740,11600,11600,11600,11600,96
|
|
20230829,140600,550083140,11600,11600,11600,11600,0
|
|
20230829,140500,550083140,11600,11600,11600,11600,0
|
|
20230829,140400,550083140,11600,11600,11600,11600,18
|
|
20230829,140300,549874340,11570,11570,11570,11570,0
|
|
20230829,140200,549874340,11570,11570,11570,11570,0
|
|
20230829,140100,549874340,11570,11570,11570,11570,0
|
|
20230829,140000,549874340,11570,11570,11570,11570,14
|
|
20230829,135900,549712360,11570,11570,11570,11570,99
|
|
20230829,135800,548566930,11570,11570,11570,11570,0
|
|
20230829,135700,548566930,11570,11570,11570,11570,53
|
|
20230829,135600,547953720,11600,11600,11600,11600,11
|
|
20230829,135500,547826120,11570,11580,11580,11570,16
|
|
20230829,135400,547640920,11580,11580,11580,11580,85
|
|
20230829,135300,546656620,11580,11580,11580,11580,0
|
|
20230829,135200,546656620,11580,11580,11580,11580,67
|
|
20230829,135100,545880760,11600,11600,11600,11600,0
|
|
20230829,135000,545880760,11600,11600,11600,11600,1
|
|
20230829,134900,545869160,11600,11620,11620,11600,89
|
|
20230829,134800,544836720,11620,11610,11620,11610,2
|
|
20230829,134700,544813490,11600,11600,11600,11600,1
|
|
20230829,134600,544801890,11620,11580,11620,11580,42
|
|
20230829,134500,544315460,11570,11620,11620,11570,5
|
|
20230829,134400,544257550,11580,11580,11580,11580,76
|
|
20230829,134300,543377470,11620,11590,11620,11590,6
|
|
20230829,134200,543307810,11590,11590,11590,11590,0
|
|
20230829,134100,543307810,11590,11580,11620,11580,96
|
|
20230829,134000,542195040,11580,11580,11580,11580,0
|
|
20230829,133900,542195040,11580,11580,11580,11580,0
|
|
20230829,133800,542195040,11580,11610,11620,11580,191
|
|
20230829,133700,539980360,11630,11630,11630,11630,1
|
|
20230829,133600,539968730,11580,11580,11580,11580,47
|
|
20230829,133500,539424470,11570,11620,11640,11570,955
|
|
20230829,133400,528348770,11620,11640,11640,11620,28
|
|
20230829,133300,528023050,11620,11620,11620,11620,98
|
|
20230829,133200,526884290,11640,11640,11640,11640,0
|
|
20230829,133100,526884290,11640,11620,11640,11620,56
|
|
20230829,133000,526233540,11630,11640,11640,11630,23
|
|
20230829,132900,525966040,11630,11630,11630,11630,0
|
|
20230829,132800,525966040,11630,11630,11630,11630,78
|
|
20230829,132700,525058900,11630,11630,11630,11630,11
|
|
20230829,132600,524930970,11620,11620,11620,11620,5
|
|
20230829,132500,524872870,11620,11620,11620,11620,73
|
|
20230829,132400,524024610,11630,11630,11630,11630,34
|
|
20230829,132300,523629190,11630,11630,11630,11630,100
|
|
20230829,132200,522466190,11660,11660,11660,11660,0
|
|
20230829,132100,522466190,11660,11660,11660,11660,114
|
|
20230829,132000,521136950,11660,11660,11660,11630,341
|
|
20230829,131900,517171060,11630,11630,11630,11630,0
|
|
20230829,131800,517171060,11630,11630,11630,11630,0
|
|
20230829,131700,517171060,11630,11640,11640,11630,1149
|
|
20230829,131600,503797700,11640,11640,11640,11640,0
|
|
20230829,131500,503797700,11640,11620,11640,11620,52
|
|
20230829,131400,503193440,11630,11630,11630,11630,40
|
|
20230829,131300,502728240,11630,11630,11630,11630,1
|
|
20230829,131200,502716610,11620,11620,11620,11620,87
|
|
20230829,131100,501705670,11630,11630,11630,11630,0
|
|
20230829,131000,501705670,11630,11620,11630,11620,530
|
|
20230829,130900,495542580,11600,11600,11600,11600,65
|
|
20230829,130800,494788580,11610,11610,11610,11610,0
|
|
20230829,130700,494788580,11610,11590,11620,11580,256
|
|
20230829,130600,491823720,11590,11610,11620,11590,187
|
|
20230829,130500,489656340,11590,11590,11590,11590,0
|
|
20230829,130400,489656340,11590,11590,11590,11590,68
|
|
20230829,130300,488868220,11590,11590,11590,11590,0
|
|
20230829,130200,488868220,11590,11590,11590,11590,105
|
|
20230829,130100,487651270,11620,11620,11620,11620,0
|
|
20230829,130000,487651270,11620,11590,11620,11590,22
|
|
20230829,125900,487396240,11590,11590,11590,11590,27
|
|
20230829,125800,487083310,11600,11600,11600,11600,0
|
|
20230829,125700,487083310,11600,11590,11600,11590,66
|
|
20230829,125600,486318150,11590,11590,11590,11590,40
|
|
20230829,125500,485854550,11590,11590,11590,11590,100
|
|
20230829,125400,484695550,11590,11600,11600,11590,55
|
|
20230829,125300,484057650,11600,11600,11600,11600,106
|
|
20230829,125200,482828050,11600,11600,11600,11600,0
|
|
20230829,125100,482828050,11600,11600,11600,11600,504
|
|
20230829,125000,476981650,11610,11610,11610,11610,2
|
|
20230829,124900,476958430,11610,11610,11610,11610,7
|
|
20230829,124800,476877160,11610,11620,11620,11610,34
|
|
20230829,124700,476482400,11620,11620,11620,11620,0
|
|
20230829,124600,476482400,11620,11620,11620,11620,83
|
|
20230829,124500,475517940,11630,11630,11630,11630,0
|
|
20230829,124400,475517940,11630,11630,11630,11630,0
|
|
20230829,124300,475517940,11630,11630,11630,11630,68
|
|
20230829,124200,474727100,11630,11630,11630,11630,0
|
|
20230829,124100,474727100,11630,11630,11630,11630,29
|
|
20230829,124000,474389830,11630,11640,11640,11630,186
|
|
20230829,123900,472225350,11640,11640,11640,11640,0
|
|
20230829,123800,472225350,11640,11640,11640,11640,68
|
|
20230829,123700,471433830,11660,11640,11660,11640,14
|
|
20230829,123600,471270670,11640,11640,11640,11640,0
|
|
20230829,123500,471270670,11640,11640,11640,11640,110
|
|
20230829,123400,469990270,11640,11640,11640,11640,0
|
|
20230829,123300,469990270,11640,11640,11640,11640,141
|
|
20230829,123200,468349030,11640,11640,11640,11640,111
|
|
20230829,123100,467056990,11640,11640,11640,11640,305
|
|
20230829,123000,463506790,11640,11640,11640,11630,155
|
|
20230829,122900,461703080,11630,11650,11650,11630,500
|
|
20230829,122800,455879580,11660,11660,11660,11660,2
|
|
20230829,122700,455856260,11660,11670,11670,11660,12
|
|
20230829,122600,455716320,11650,11650,11650,11650,0
|
|
20230829,122500,455716320,11650,11650,11650,11650,79
|
|
20230829,122400,454795970,11650,11650,11650,11650,0
|
|
20230829,122300,454795970,11650,11650,11650,11650,0
|
|
20230829,122200,454795970,11650,11650,11650,11650,72
|
|
20230829,122100,453957170,11660,11660,11660,11660,0
|
|
20230829,122000,453957170,11660,11660,11660,11660,0
|
|
20230829,121900,453957170,11660,11660,11660,11660,79
|
|
20230829,121800,453036030,11690,11690,11690,11690,6
|
|
20230829,121700,452965890,11650,11650,11650,11650,73
|
|
20230829,121600,452115440,11690,11690,11690,11690,0
|
|
20230829,121500,452115440,11690,11680,11690,11650,52
|
|
20230829,121400,451509570,11660,11680,11680,11660,669
|
|
20230829,121300,443701890,11680,11690,11690,11680,90
|
|
20230829,121200,442650680,11690,11690,11690,11690,89
|
|
20230829,121100,441610270,11690,11690,11690,11690,13
|
|
20230829,121000,441458300,11690,11680,11690,11680,58
|
|
20230829,120900,440780780,11680,11690,11690,11680,273
|
|
20230829,120800,437591200,11690,11690,11690,11690,5
|
|
20230829,120700,437532750,11690,11690,11690,11690,0
|
|
20230829,120600,437532750,11690,11690,11690,11690,43
|
|
20230829,120500,437030080,11700,11700,11700,11700,0
|
|
20230829,120400,437030080,11700,11700,11700,11700,10
|
|
20230829,120300,436913080,11700,11700,11700,11700,0
|
|
20230829,120200,436913080,11700,11700,11700,11700,72
|
|
20230829,120100,436070680,11700,11700,11700,11700,7
|
|
20230829,120000,435988780,11700,11700,11700,11700,1
|
|
20230829,115900,435977080,11700,11700,11700,11700,0
|
|
20230829,115800,435977080,11700,11700,11700,11700,87
|
|
20230829,115700,434959180,11700,11700,11700,11700,6
|
|
20230829,115600,434888980,11690,11690,11690,11690,66
|
|
20230829,115500,434117440,11710,11710,11710,11710,0
|
|
20230829,115400,434117440,11710,11710,11710,11710,1
|
|
20230829,115300,434105730,11690,11690,11690,11690,80
|
|
20230829,115200,433170530,11690,11690,11690,11690,0
|
|
20230829,115100,433170530,11690,11690,11690,11690,4
|
|
20230829,115000,433123770,11690,11690,11690,11690,71
|
|
20230829,114900,432293780,11700,11700,11700,11700,0
|
|
20230829,114800,432293780,11700,11700,11700,11700,107
|
|
20230829,114700,431041880,11700,11700,11700,11700,68
|
|
20230829,114600,430246280,11700,11700,11700,11700,2
|
|
20230829,114500,430222880,11690,11700,11700,11690,12
|
|
20230829,114400,430082490,11710,11710,11710,11710,1
|
|
20230829,114300,430070780,11710,11680,11710,11680,181
|
|
20230829,114200,427956550,11710,11710,11710,11710,13
|
|
20230829,114100,427804320,11680,11680,11680,11680,2
|
|
20230829,114000,427780960,11680,11680,11680,11680,75
|
|
20230829,113900,426904960,11680,11680,11680,11680,0
|
|
20230829,113800,426904960,11680,11680,11680,11680,0
|
|
20230829,113700,426904960,11680,11710,11710,11680,115
|
|
20230829,113600,425561730,11680,11680,11680,11680,0
|
|
20230829,113500,425561730,11680,11680,11680,11680,38
|
|
20230829,113400,425117890,11710,11720,11720,11710,570
|
|
20230829,113300,418442850,11710,11710,11710,11710,284
|
|
20230829,113200,415117210,11710,11680,11710,11680,97
|
|
20230829,113100,413984220,11710,11690,11710,11680,478
|
|
20230829,113000,408390700,11680,11680,11680,11680,0
|
|
20230829,112900,408390700,11680,11680,11680,11680,55
|
|
20230829,112800,407748300,11680,11680,11680,11680,68
|
|
20230829,112700,406954060,11670,11670,11670,11670,103
|
|
20230829,112600,405752050,11680,11680,11680,11680,0
|
|
20230829,112500,405752050,11680,11680,11680,11680,6
|
|
20230829,112400,405681970,11670,11680,11680,11670,63
|
|
20230829,112300,404946620,11680,11680,11680,11680,0
|
|
20230829,112200,404946620,11680,11680,11680,11680,14
|
|
20230829,112100,404783100,11700,11700,11700,11700,0
|
|
20230829,112000,404783100,11700,11680,11700,11680,911
|
|
20230829,111900,394142270,11680,11680,11690,11680,638
|
|
20230829,111800,386690130,11680,11690,11690,11680,425
|
|
20230829,111700,381725930,11700,11700,11700,11700,1
|
|
20230829,111600,381714230,11680,11680,11680,11680,155
|
|
20230829,111500,379903830,11680,11680,11680,11680,0
|
|
20230829,111400,379903830,11680,11680,11680,11680,2
|
|
20230829,111300,379880470,11700,11690,11700,11690,194
|
|
20230829,111200,377611970,11690,11670,11690,11670,931
|
|
20230829,111100,366733230,11670,11680,11680,11670,453
|
|
20230829,111000,361443320,11670,11670,11670,11670,300
|
|
20230829,110900,357942320,11660,11670,11670,11660,3
|
|
20230829,110800,357907330,11660,11660,11660,11660,219
|
|
20230829,110700,355353790,11660,11660,11660,11660,0
|
|
20230829,110600,355353790,11660,11660,11660,11660,95
|
|
20230829,110500,354246090,11670,11670,11670,11670,28
|
|
20230829,110400,353919330,11670,11670,11670,11670,1
|
|
20230829,110300,353907660,11660,11640,11660,11640,393
|
|
20230829,110200,349327330,11650,11620,11650,11620,62
|
|
20230829,110100,348605760,11620,11630,11630,11620,3
|
|
20230829,110000,348570880,11630,11630,11630,11630,68
|
|
20230829,105900,347780040,11650,11650,11650,11650,1
|
|
20230829,105800,347768390,11630,11630,11630,11630,74
|
|
20230829,105700,346907770,11650,11650,11650,11650,0
|
|
20230829,105600,346907770,11650,11650,11650,11650,0
|
|
20230829,105500,346907770,11650,11630,11650,11630,115
|
|
20230829,105400,345570260,11650,11650,11650,11650,0
|
|
20230829,105300,345570260,11650,11630,11650,11630,40
|
|
20230829,105200,345105040,11650,11650,11650,11650,0
|
|
20230829,105100,345105040,11650,11650,11650,11630,3
|
|
20230829,105000,345070110,11650,11630,11650,11630,92
|
|
20230829,104900,344000090,11650,11650,11650,11650,1
|
|
20230829,104800,343988440,11630,11630,11630,11630,0
|
|
20230829,104700,343988440,11630,11630,11630,11630,63
|
|
20230829,104600,343255750,11660,11650,11660,11650,597
|
|
20230829,104500,336300690,11630,11630,11630,11630,75
|
|
20230829,104400,335428440,11650,11650,11650,11650,0
|
|
20230829,104300,335428440,11650,11620,11650,11620,534
|
|
20230829,104200,329214810,11620,11620,11620,11620,76
|
|
20230829,104100,328331690,11650,11650,11650,11650,0
|
|
20230829,104000,328331690,11650,11660,11660,11650,52
|
|
20230829,103900,327725880,11610,11610,11610,11610,108
|
|
20230829,103800,326472000,11630,11630,11630,11630,86
|
|
20230829,103700,325471820,11630,11640,11640,11630,1266
|
|
20230829,103600,310746160,11660,11630,11660,11630,1546
|
|
20230829,103500,292746780,11630,11630,11630,11630,91
|
|
20230829,103400,291688450,11580,11620,11630,11580,255
|
|
20230829,103300,288728450,11590,11590,11590,11590,793
|
|
20230829,103200,279537580,11590,11590,11590,11590,40
|
|
20230829,103100,279073980,11590,11590,11590,11590,66
|
|
20230829,103000,278309040,11610,11610,11610,11610,174
|
|
20230829,102900,276288900,11610,11600,11610,11590,616
|
|
20230829,102800,269144330,11600,11600,11600,11600,0
|
|
20230829,102700,269144330,11600,11600,11600,11600,59
|
|
20230829,102600,268459930,11600,11600,11600,11600,2
|
|
20230829,102500,268436730,11610,11610,11610,11610,500
|
|
20230829,102400,262631730,11620,11600,11620,11600,355
|
|
20230829,102300,258513630,11610,11600,11610,11600,16
|
|
20230829,102200,258328020,11600,11600,11600,11600,200
|
|
20230829,102100,256008020,11630,11630,11630,11610,53
|
|
20230829,102000,255392650,11620,11620,11620,11620,1
|
|
20230829,101900,255381030,11600,11600,11600,11600,100
|
|
20230829,101800,254221030,11600,11600,11600,11600,452
|
|
20230829,101700,248977830,11600,11610,11610,11600,96
|
|
20230829,101600,247863280,11610,11610,11610,11610,60
|
|
20230829,101500,247166680,11630,11630,11630,11630,100
|
|
20230829,101400,246003680,11630,11620,11630,11620,164
|
|
20230829,101300,244097860,11620,11600,11640,11600,1617
|
|
20230829,101200,225298280,11570,11570,11570,11570,0
|
|
20230829,101100,225298280,11570,11570,11570,11570,0
|
|
20230829,101000,225298280,11570,11600,11600,11570,121
|
|
20230829,100900,223896780,11600,11600,11600,11600,1
|
|
20230829,100800,223885180,11570,11600,11600,11570,88
|
|
20230829,100700,222866990,11560,11560,11560,11560,0
|
|
20230829,100600,222866990,11560,11570,11600,11560,577
|
|
20230829,100500,216192640,11600,11600,11610,11600,8
|
|
20230829,100400,216099830,11600,11600,11600,11600,0
|
|
20230829,100300,216099830,11600,11600,11600,11600,113
|
|
20230829,100200,214789030,11620,11620,11620,11620,19
|
|
20230829,100100,214568250,11620,11600,11620,11600,433
|
|
20230829,100000,209538580,11620,11600,11620,11600,351
|
|
20230829,095900,205464970,11610,11600,11610,11600,6
|
|
20230829,095800,205395320,11610,11600,11610,11570,4
|
|
20230829,095700,205348970,11590,11580,11590,11570,417
|
|
20230829,095600,200519030,11580,11580,11580,11580,270
|
|
20230829,095500,197392430,11580,11600,11600,11580,65
|
|
20230829,095400,196639630,11600,11590,11600,11590,166
|
|
20230829,095300,194714210,11580,11570,11580,11570,315
|
|
20230829,095200,191069000,11570,11570,11570,11570,184
|
|
20230829,095100,188940120,11580,11580,11580,11580,0
|
|
20230829,095000,188940120,11580,11580,11580,11580,5
|
|
20230829,094900,188882220,11580,11580,11580,11580,68
|
|
20230829,094800,188094780,11580,11580,11580,11580,10
|
|
20230829,094700,187978980,11600,11610,11610,11600,707
|
|
20230829,094600,179776670,11600,11600,11600,11600,0
|
|
20230829,094500,179776670,11600,11580,11600,11580,1074
|
|
20230829,094400,167329290,11570,11570,11570,11570,155
|
|
20230829,094300,165535940,11570,11570,11570,11570,351
|
|
20230829,094200,161474870,11570,11540,11570,11540,625
|
|
20230829,094100,154252760,11500,11560,11560,11500,312
|
|
20230829,094000,150655240,11560,11540,11560,11540,1731
|
|
20230829,093900,130669330,11530,11520,11530,11520,286
|
|
20230829,093800,127372290,11520,11520,11520,11520,147
|
|
20230829,093700,125678850,11520,11520,11520,11520,1
|
|
20230829,093600,125667330,11470,11510,11510,11470,108
|
|
20230829,093500,124428360,11520,11500,11520,11500,53
|
|
20230829,093400,123818800,11500,11500,11520,11500,2005
|
|
20230829,093300,100758020,11500,11500,11500,11500,118
|
|
20230829,093200,99401020,11500,11490,11510,11490,1478
|
|
20230829,093100,82409960,11480,11480,11490,11480,699
|
|
20230829,093000,74380940,11480,11480,11480,11480,0
|
|
20230829,092900,74380940,11480,11470,11480,11470,320
|
|
20230829,092800,70709530,11470,11470,11470,11470,0
|
|
20230829,092700,70709530,11470,11470,11470,11470,1
|
|
20230829,092600,70698060,11480,11480,11480,11480,49
|
|
20230829,092500,70135540,11490,11490,11490,11490,0
|
|
20230829,092400,70135540,11490,11490,11490,11490,0
|
|
20230829,092300,70135540,11490,11490,11490,11490,1000
|
|
20230829,092200,58645540,11490,11490,11490,11490,9
|
|
20230829,092100,58542130,11490,11450,11490,11450,202
|
|
20230829,092000,56229110,11490,11470,11490,11460,252
|
|
20230829,091900,53340970,11470,11490,11490,11470,704
|
|
20230829,091800,45265990,11490,11490,11490,11490,0
|
|
20230829,091700,45265990,11490,11490,11490,11490,3
|
|
20230829,091600,45231520,11500,11500,11500,11500,44
|
|
20230829,091500,44725520,11500,11500,11500,11500,1000
|
|
20230829,091400,33225520,11500,11490,11500,11490,20
|
|
20230829,091300,32995710,11460,11460,11460,11460,0
|
|
20230829,091200,32995710,11460,11460,11460,11460,40
|
|
20230829,091100,32537310,11460,11450,11500,11450,505
|
|
20230829,091000,26741230,11450,11430,11450,11420,314
|
|
20230829,090900,23153700,11450,11450,11450,11450,117
|
|
20230829,090800,21814050,11450,11450,11450,11450,30
|
|
20230829,090700,21470550,11450,11460,11460,11440,88
|
|
20230829,090600,20463670,11460,11460,11460,11460,59
|
|
20230829,090500,19787530,11450,11460,11460,11450,21
|
|
20230829,090400,19546970,11460,11460,11460,11450,133
|
|
20230829,090300,18023180,11460,11460,11460,11460,261
|
|
20230829,090200,15032120,11460,11480,11480,11460,108
|
|
20230829,090100,13794280,11470,11440,11470,11440,812
|
|
20230829,090000,4495540,11410,11410,11410,11410,394
|