614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191100,194668390,13280,13280,13280,13280,59
|
|
20230829,191000,194668390,13280,13280,13280,13280,0
|
|
20230829,190900,194668390,13280,13280,13280,13280,0
|
|
20230829,190800,194668390,13280,13280,13280,13280,0
|
|
20230829,190700,194668390,13280,13280,13280,13280,0
|
|
20230829,190600,194668390,13280,13280,13280,13280,0
|
|
20230829,190500,194668390,13280,13280,13280,13280,0
|
|
20230829,190400,194668390,13280,13280,13280,13280,0
|
|
20230829,190300,194668390,13280,13280,13280,13280,0
|
|
20230829,190200,194668390,13280,13280,13280,13280,0
|
|
20230829,190100,194668390,13280,13280,13280,13280,0
|
|
20230829,190000,194668390,13280,13280,13280,13280,0
|
|
20230829,185900,194668390,13280,13280,13280,13280,0
|
|
20230829,185800,194668390,13280,13280,13280,13280,0
|
|
20230829,185700,194668390,13280,13280,13280,13280,0
|
|
20230829,185600,194668390,13280,13280,13280,13280,0
|
|
20230829,185500,194668390,13280,13280,13280,13280,0
|
|
20230829,185400,194668390,13280,13280,13280,13280,0
|
|
20230829,185300,194668390,13280,13280,13280,13280,0
|
|
20230829,185200,194668390,13280,13280,13280,13280,0
|
|
20230829,185100,194668390,13280,13280,13280,13280,0
|
|
20230829,185000,194668390,13280,13280,13280,13280,0
|
|
20230829,184900,194668390,13280,13280,13280,13280,0
|
|
20230829,184800,194668390,13280,13280,13280,13280,0
|
|
20230829,184700,194668390,13280,13280,13280,13280,0
|
|
20230829,184600,194668390,13280,13280,13280,13280,0
|
|
20230829,184500,194668390,13280,13280,13280,13280,0
|
|
20230829,184400,194668390,13280,13280,13280,13280,0
|
|
20230829,184300,194668390,13280,13280,13280,13280,0
|
|
20230829,184200,194668390,13280,13280,13280,13280,0
|
|
20230829,184100,194668390,13280,13280,13280,13280,59
|
|
20230829,184000,194668390,13280,13280,13280,13280,0
|
|
20230829,183900,194668390,13280,13280,13280,13280,0
|
|
20230829,183800,194668390,13280,13280,13280,13280,0
|
|
20230829,183700,194668390,13280,13280,13280,13280,0
|
|
20230829,183600,194668390,13280,13280,13280,13280,0
|
|
20230829,183500,194668390,13280,13280,13280,13280,0
|
|
20230829,183400,194668390,13280,13280,13280,13280,0
|
|
20230829,183300,194668390,13280,13280,13280,13280,0
|
|
20230829,183200,194668390,13280,13280,13280,13280,0
|
|
20230829,183100,194668390,13280,13280,13280,13280,0
|
|
20230829,183000,194668390,13280,13280,13280,13280,0
|
|
20230829,182900,194668390,13280,13280,13280,13280,0
|
|
20230829,182800,194668390,13280,13280,13280,13280,0
|
|
20230829,182700,194668390,13280,13280,13280,13280,0
|
|
20230829,182600,194668390,13280,13280,13280,13280,0
|
|
20230829,182500,194668390,13280,13280,13280,13280,0
|
|
20230829,182400,194668390,13280,13280,13280,13280,0
|
|
20230829,182300,194668390,13280,13280,13280,13280,0
|
|
20230829,182200,194668390,13280,13280,13280,13280,0
|
|
20230829,182100,194668390,13280,13280,13280,13280,0
|
|
20230829,182000,194668390,13280,13280,13280,13280,0
|
|
20230829,181900,194668390,13280,13280,13280,13280,0
|
|
20230829,181800,194668390,13280,13280,13280,13280,0
|
|
20230829,181700,194668390,13280,13280,13280,13280,0
|
|
20230829,181600,194668390,13280,13280,13280,13280,0
|
|
20230829,181500,194668390,13280,13280,13280,13280,0
|
|
20230829,181400,194668390,13280,13280,13280,13280,0
|
|
20230829,181300,194668390,13280,13280,13280,13280,0
|
|
20230829,181200,194668390,13280,13280,13280,13280,0
|
|
20230829,181100,194668390,13280,13280,13280,13280,59
|
|
20230829,181000,194668390,13280,13280,13280,13280,0
|
|
20230829,180900,194668390,13280,13280,13280,13280,0
|
|
20230829,180800,194668390,13280,13280,13280,13280,0
|
|
20230829,180700,194668390,13280,13280,13280,13280,0
|
|
20230829,180600,194668390,13280,13280,13280,13280,0
|
|
20230829,180500,194668390,13280,13280,13280,13280,0
|
|
20230829,180400,194668390,13280,13280,13280,13280,0
|
|
20230829,180300,194668390,13280,13280,13280,13280,0
|
|
20230829,180200,194668390,13280,13280,13280,13280,0
|
|
20230829,180100,194668390,13280,13280,13280,13280,0
|
|
20230829,180000,194668390,13280,13280,13280,13280,0
|
|
20230829,175900,194668390,13280,13280,13280,13280,0
|
|
20230829,175800,194668390,13280,13280,13280,13280,0
|
|
20230829,175700,194668390,13280,13280,13280,13280,0
|
|
20230829,175600,194668390,13280,13280,13280,13280,0
|
|
20230829,175500,194668390,13280,13280,13280,13280,0
|
|
20230829,175400,194668390,13280,13280,13280,13280,0
|
|
20230829,175300,194668390,13280,13280,13280,13280,0
|
|
20230829,175200,194668390,13280,13280,13280,13280,0
|
|
20230829,175100,194668390,13280,13280,13280,13280,0
|
|
20230829,175000,194668390,13280,13280,13280,13280,0
|
|
20230829,174900,194668390,13280,13280,13280,13280,0
|
|
20230829,174800,194668390,13280,13280,13280,13280,0
|
|
20230829,174700,194668390,13280,13280,13280,13280,0
|
|
20230829,174600,194668390,13280,13280,13280,13280,0
|
|
20230829,174500,194668390,13280,13280,13280,13280,0
|
|
20230829,174400,194668390,13280,13280,13280,13280,0
|
|
20230829,174300,194668390,13280,13280,13280,13280,0
|
|
20230829,174200,194668390,13280,13280,13280,13280,0
|
|
20230829,174100,194668390,13280,13280,13280,13280,59
|
|
20230829,174000,194668390,13280,13280,13280,13280,0
|
|
20230829,173900,194668390,13280,13280,13280,13280,0
|
|
20230829,173800,194668390,13280,13280,13280,13280,0
|
|
20230829,173700,194668390,13280,13280,13280,13280,0
|
|
20230829,173600,194668390,13280,13280,13280,13280,0
|
|
20230829,173500,194668390,13280,13280,13280,13280,0
|
|
20230829,173400,194668390,13280,13280,13280,13280,0
|
|
20230829,173300,194668390,13280,13280,13280,13280,0
|
|
20230829,173200,194668390,13280,13280,13280,13280,0
|
|
20230829,173100,194668390,13280,13280,13280,13280,0
|
|
20230829,173000,194668390,13280,13280,13280,13280,0
|
|
20230829,172900,194668390,13280,13280,13280,13280,0
|
|
20230829,172800,194668390,13280,13280,13280,13280,0
|
|
20230829,172700,194668390,13280,13280,13280,13280,0
|
|
20230829,172600,194668390,13280,13280,13280,13280,0
|
|
20230829,172500,194668390,13280,13280,13280,13280,0
|
|
20230829,172400,194668390,13280,13280,13280,13280,0
|
|
20230829,172300,194668390,13280,13280,13280,13280,0
|
|
20230829,172200,194668390,13280,13280,13280,13280,0
|
|
20230829,172100,194668390,13280,13280,13280,13280,0
|
|
20230829,172000,194668390,13280,13280,13280,13280,0
|
|
20230829,171900,194668390,13280,13280,13280,13280,0
|
|
20230829,171800,194668390,13280,13280,13280,13280,0
|
|
20230829,171700,194668390,13280,13280,13280,13280,0
|
|
20230829,171600,194668390,13280,13280,13280,13280,0
|
|
20230829,171500,194668390,13280,13280,13280,13280,0
|
|
20230829,171400,194668390,13280,13280,13280,13280,0
|
|
20230829,171300,194668390,13280,13280,13280,13280,0
|
|
20230829,171200,194668390,13280,13280,13280,13280,0
|
|
20230829,171100,194668390,13280,13280,13280,13280,59
|
|
20230829,171000,194668390,13280,13280,13280,13280,0
|
|
20230829,170900,194668390,13280,13280,13280,13280,0
|
|
20230829,170800,194668390,13280,13280,13280,13280,0
|
|
20230829,170700,194668390,13280,13280,13280,13280,0
|
|
20230829,170600,194668390,13280,13280,13280,13280,0
|
|
20230829,170500,194668390,13280,13280,13280,13280,0
|
|
20230829,170400,194668390,13280,13280,13280,13280,0
|
|
20230829,170300,194668390,13280,13280,13280,13280,0
|
|
20230829,170200,194668390,13280,13280,13280,13280,0
|
|
20230829,170100,194668390,13280,13280,13280,13280,0
|
|
20230829,170000,194668390,13280,13280,13280,13280,0
|
|
20230829,165900,194668390,13280,13280,13280,13280,0
|
|
20230829,165800,194668390,13280,13280,13280,13280,0
|
|
20230829,165700,194668390,13280,13280,13280,13280,0
|
|
20230829,165600,194668390,13280,13280,13280,13280,0
|
|
20230829,165500,194668390,13280,13280,13280,13280,0
|
|
20230829,165400,194668390,13280,13280,13280,13280,0
|
|
20230829,165300,194668390,13280,13280,13280,13280,0
|
|
20230829,165200,194668390,13280,13280,13280,13280,0
|
|
20230829,165100,194668390,13280,13280,13280,13280,0
|
|
20230829,165000,194668390,13280,13280,13280,13280,0
|
|
20230829,164900,194668390,13280,13280,13280,13280,0
|
|
20230829,164800,194668390,13280,13280,13280,13280,0
|
|
20230829,164700,194668390,13280,13280,13280,13280,0
|
|
20230829,164600,194668390,13280,13280,13280,13280,0
|
|
20230829,164500,194668390,13280,13280,13280,13280,0
|
|
20230829,164400,194668390,13280,13280,13280,13280,0
|
|
20230829,164300,194668390,13280,13280,13280,13280,0
|
|
20230829,164200,194668390,13280,13280,13280,13280,0
|
|
20230829,164100,194668390,13280,13280,13280,13280,59
|
|
20230829,164000,194668390,13280,13280,13280,13280,0
|
|
20230829,163900,194668390,13280,13280,13280,13280,0
|
|
20230829,163800,194668390,13280,13280,13280,13280,0
|
|
20230829,163700,194668390,13280,13280,13280,13280,0
|
|
20230829,163600,194668390,13280,13280,13280,13280,0
|
|
20230829,163500,194668390,13280,13280,13280,13280,0
|
|
20230829,163400,194668390,13280,13280,13280,13280,0
|
|
20230829,163300,194668390,13280,13280,13280,13280,0
|
|
20230829,163200,194668390,13280,13280,13280,13280,0
|
|
20230829,163100,194668390,13280,13280,13280,13280,0
|
|
20230829,163000,194668390,13280,13280,13280,13280,0
|
|
20230829,162900,194668390,13280,13280,13280,13280,0
|
|
20230829,162800,194668390,13280,13280,13280,13280,0
|
|
20230829,162700,194668390,13280,13280,13280,13280,0
|
|
20230829,162600,194668390,13280,13280,13280,13280,0
|
|
20230829,162500,194668390,13280,13280,13280,13280,0
|
|
20230829,162400,194668390,13280,13280,13280,13280,0
|
|
20230829,162300,194668390,13280,13280,13280,13280,0
|
|
20230829,162200,194668390,13280,13280,13280,13280,0
|
|
20230829,162100,194668390,13280,13280,13280,13280,0
|
|
20230829,162000,194668390,13280,13280,13280,13280,0
|
|
20230829,161900,194668390,13280,13280,13280,13280,0
|
|
20230829,161800,194668390,13280,13280,13280,13280,0
|
|
20230829,161700,194668390,13280,13280,13280,13280,0
|
|
20230829,161600,194668390,13280,13280,13280,13280,0
|
|
20230829,161500,194668390,13280,13280,13280,13280,0
|
|
20230829,161400,194668390,13280,13280,13280,13280,0
|
|
20230829,161300,194668390,13280,13280,13280,13280,0
|
|
20230829,161200,194668390,13280,13280,13280,13280,0
|
|
20230829,161100,194668390,13280,13280,13280,13280,59
|
|
20230829,161000,194668390,13280,13280,13280,13280,0
|
|
20230829,160900,194668390,13280,13280,13280,13280,0
|
|
20230829,160800,194668390,13280,13280,13280,13280,0
|
|
20230829,160700,194668390,13280,13280,13280,13280,0
|
|
20230829,160600,194668390,13280,13280,13280,13280,0
|
|
20230829,160500,194668390,13280,13280,13280,13280,0
|
|
20230829,160400,194668390,13280,13280,13280,13280,0
|
|
20230829,160300,194668390,13280,13280,13280,13280,0
|
|
20230829,160200,194668390,13280,13280,13280,13280,0
|
|
20230829,160100,194668390,13280,13280,13280,13280,0
|
|
20230829,160000,194668390,13280,13280,13280,13280,0
|
|
20230829,155900,194668390,13280,13280,13280,13280,0
|
|
20230829,155800,194668390,13280,13280,13280,13280,0
|
|
20230829,155700,194668390,13280,13280,13280,13280,0
|
|
20230829,155600,194668390,13280,13280,13280,13280,0
|
|
20230829,155500,194668390,13280,13280,13280,13280,0
|
|
20230829,155400,194668390,13280,13280,13280,13280,0
|
|
20230829,155300,194668390,13280,13280,13280,13280,0
|
|
20230829,155200,194668390,13280,13280,13280,13280,0
|
|
20230829,155100,194668390,13280,13280,13280,13280,0
|
|
20230829,155000,194668390,13280,13280,13280,13280,0
|
|
20230829,154900,194668390,13280,13280,13280,13280,0
|
|
20230829,154800,194668390,13280,13280,13280,13280,0
|
|
20230829,154700,194668390,13280,13280,13280,13280,0
|
|
20230829,154600,194668390,13280,13280,13280,13280,0
|
|
20230829,154500,194668390,13280,13280,13280,13280,0
|
|
20230829,154400,194668390,13280,13280,13280,13280,0
|
|
20230829,154300,194668390,13280,13280,13280,13280,0
|
|
20230829,154200,194668390,13280,13280,13280,13280,0
|
|
20230829,154100,194668390,13280,13280,13280,13280,59
|
|
20230829,154000,194668390,13280,13280,13280,13280,0
|
|
20230829,153900,194668390,13280,13280,13280,13280,0
|
|
20230829,153800,194668390,13280,13280,13280,13280,0
|
|
20230829,153700,194668390,13280,13280,13280,13280,0
|
|
20230829,153600,194668390,13280,13280,13280,13280,0
|
|
20230829,153500,194668390,13280,13280,13280,13280,0
|
|
20230829,153400,194668390,13280,13280,13280,13280,0
|
|
20230829,153300,194668390,13280,13280,13280,13280,0
|
|
20230829,153200,194668390,13280,13280,13280,13280,0
|
|
20230829,153100,194668390,13280,13280,13280,13280,0
|
|
20230829,153000,194668390,13280,13280,13280,13280,59
|
|
20230829,152900,193884870,13280,13280,13280,13280,0
|
|
20230829,152800,193884870,13280,13280,13280,13280,0
|
|
20230829,152700,193884870,13280,13280,13280,13280,0
|
|
20230829,152600,193884870,13280,13280,13280,13280,0
|
|
20230829,152500,193884870,13280,13280,13280,13280,0
|
|
20230829,152400,193884870,13280,13280,13280,13280,0
|
|
20230829,152300,193884870,13280,13280,13280,13280,0
|
|
20230829,152200,193884870,13280,13280,13280,13280,0
|
|
20230829,152100,193884870,13280,13280,13280,13280,0
|
|
20230829,152000,193884870,13280,13280,13280,13280,0
|
|
20230829,151900,193884870,13280,13280,13280,13260,29
|
|
20230829,151800,193499950,13280,13260,13280,13260,122
|
|
20230829,151700,191882210,13260,13260,13260,13260,1
|
|
20230829,151600,191868950,13280,13260,13280,13260,111
|
|
20230829,151500,190396870,13280,13280,13280,13280,10
|
|
20230829,151400,190264070,13280,13270,13280,13270,317
|
|
20230829,151300,186057030,13270,13280,13280,13270,83
|
|
20230829,151200,184955120,13280,13280,13280,13280,0
|
|
20230829,151100,184955120,13280,13290,13290,13280,20
|
|
20230829,151000,184689400,13280,13280,13280,13280,4
|
|
20230829,150900,184636280,13290,13290,13290,13290,0
|
|
20230829,150800,184636280,13290,13290,13290,13290,9
|
|
20230829,150700,184516670,13290,13290,13290,13290,3
|
|
20230829,150600,184476800,13290,13290,13290,13290,0
|
|
20230829,150500,184476800,13290,13290,13290,13290,1
|
|
20230829,150400,184463510,13290,13290,13290,13290,23
|
|
20230829,150300,184157840,13290,13290,13290,13290,0
|
|
20230829,150200,184157840,13290,13290,13290,13290,0
|
|
20230829,150100,184157840,13290,13290,13290,13290,0
|
|
20230829,150000,184157840,13290,13290,13290,13290,0
|
|
20230829,145900,184157840,13290,13290,13290,13290,0
|
|
20230829,145800,184157840,13290,13290,13290,13290,2
|
|
20230829,145700,184131260,13290,13290,13290,13290,0
|
|
20230829,145600,184131260,13290,13290,13290,13290,0
|
|
20230829,145500,184131260,13290,13290,13290,13290,0
|
|
20230829,145400,184131260,13290,13270,13290,13270,363
|
|
20230829,145300,179309820,13280,13280,13280,13280,1
|
|
20230829,145200,179296540,13280,13280,13280,13280,0
|
|
20230829,145100,179296540,13280,13270,13280,13270,57
|
|
20230829,145000,178540090,13280,13280,13280,13280,0
|
|
20230829,144900,178540090,13280,13270,13280,13270,6
|
|
20230829,144800,178460420,13270,13270,13270,13270,51
|
|
20230829,144700,177783650,13280,13280,13280,13280,0
|
|
20230829,144600,177783650,13280,13280,13280,13280,0
|
|
20230829,144500,177783650,13280,13280,13280,13280,258
|
|
20230829,144400,174357410,13280,13280,13280,13280,111
|
|
20230829,144300,172883330,13280,13280,13280,13280,2
|
|
20230829,144200,172856770,13280,13280,13280,13280,24
|
|
20230829,144100,172538050,13280,13280,13280,13280,19
|
|
20230829,144000,172285730,13280,13280,13280,13280,7
|
|
20230829,143900,172192770,13280,13270,13280,13270,112
|
|
20230829,143800,170706410,13280,13280,13280,13280,0
|
|
20230829,143700,170706410,13280,13280,13280,13280,0
|
|
20230829,143600,170706410,13280,13280,13280,13280,0
|
|
20230829,143500,170706410,13280,13280,13280,13280,22
|
|
20230829,143400,170414250,13280,13280,13280,13280,0
|
|
20230829,143300,170414250,13280,13280,13280,13280,0
|
|
20230829,143200,170414250,13280,13280,13280,13280,9
|
|
20230829,143100,170294730,13280,13280,13280,13280,0
|
|
20230829,143000,170294730,13280,13270,13280,13270,128
|
|
20230829,142900,168595890,13270,13270,13270,13270,0
|
|
20230829,142800,168595890,13270,13270,13270,13270,0
|
|
20230829,142700,168595890,13270,13270,13270,13270,3
|
|
20230829,142600,168556080,13270,13270,13270,13270,0
|
|
20230829,142500,168556080,13270,13270,13270,13270,0
|
|
20230829,142400,168556080,13270,13270,13270,13270,0
|
|
20230829,142300,168556080,13270,13270,13270,13270,0
|
|
20230829,142200,168556080,13270,13270,13270,13270,30
|
|
20230829,142100,168157980,13270,13270,13270,13270,16
|
|
20230829,142000,167945660,13270,13270,13270,13270,7
|
|
20230829,141900,167852770,13270,13270,13270,13270,0
|
|
20230829,141800,167852770,13270,13270,13270,13270,4
|
|
20230829,141700,167799690,13270,13270,13270,13270,0
|
|
20230829,141600,167799690,13270,13270,13270,13270,0
|
|
20230829,141500,167799690,13270,13270,13270,13270,0
|
|
20230829,141400,167799690,13270,13270,13270,13270,0
|
|
20230829,141300,167799690,13270,13270,13270,13270,0
|
|
20230829,141200,167799690,13270,13270,13270,13270,0
|
|
20230829,141100,167799690,13270,13270,13270,13270,0
|
|
20230829,141000,167799690,13270,13270,13270,13270,20
|
|
20230829,140900,167534290,13240,13240,13240,13240,0
|
|
20230829,140800,167534290,13240,13250,13250,13240,45
|
|
20230829,140700,166938290,13280,13280,13280,13280,0
|
|
20230829,140600,166938290,13280,13280,13280,13280,0
|
|
20230829,140500,166938290,13280,13280,13280,13280,30
|
|
20230829,140400,166539890,13280,13280,13280,13280,10
|
|
20230829,140300,166407090,13280,13280,13280,13280,0
|
|
20230829,140200,166407090,13280,13280,13280,13280,0
|
|
20230829,140100,166407090,13280,13260,13280,13250,54
|
|
20230829,140000,165690870,13270,13270,13270,13270,0
|
|
20230829,135900,165690870,13270,13270,13270,13270,0
|
|
20230829,135800,165690870,13270,13270,13270,13270,40
|
|
20230829,135700,165160070,13280,13270,13280,13270,582
|
|
20230829,135600,157434860,13270,13270,13270,13270,12
|
|
20230829,135500,157275620,13250,13250,13250,13250,30
|
|
20230829,135400,156878120,13260,13260,13260,13260,0
|
|
20230829,135300,156878120,13260,13260,13260,13260,0
|
|
20230829,135200,156878120,13260,13260,13260,13260,0
|
|
20230829,135100,156878120,13260,13260,13260,13260,0
|
|
20230829,135000,156878120,13260,13260,13260,13260,0
|
|
20230829,134900,156878120,13260,13260,13260,13260,0
|
|
20230829,134800,156878120,13260,13260,13260,13260,0
|
|
20230829,134700,156878120,13260,13270,13270,13260,17
|
|
20230829,134600,156652680,13250,13250,13250,13250,0
|
|
20230829,134500,156652680,13250,13250,13250,13250,0
|
|
20230829,134400,156652680,13250,13250,13250,13250,0
|
|
20230829,134300,156652680,13250,13250,13250,13250,0
|
|
20230829,134200,156652680,13250,13250,13250,13250,0
|
|
20230829,134100,156652680,13250,13250,13250,13250,64
|
|
20230829,134000,155804680,13270,13270,13270,13270,0
|
|
20230829,133900,155804680,13270,13270,13270,13270,0
|
|
20230829,133800,155804680,13270,13270,13270,13270,0
|
|
20230829,133700,155804680,13270,13270,13270,13270,0
|
|
20230829,133600,155804680,13270,13260,13270,13260,23
|
|
20230829,133500,155499680,13260,13260,13260,13260,1
|
|
20230829,133400,155486420,13270,13270,13270,13270,0
|
|
20230829,133300,155486420,13270,13270,13270,13270,0
|
|
20230829,133200,155486420,13270,13270,13270,13270,0
|
|
20230829,133100,155486420,13270,13270,13270,13270,0
|
|
20230829,133000,155486420,13270,13260,13270,13260,42
|
|
20230829,132900,154929260,13260,13260,13260,13260,0
|
|
20230829,132800,154929260,13260,13260,13260,13260,0
|
|
20230829,132700,154929260,13260,13260,13260,13260,89
|
|
20230829,132600,153749120,13260,13260,13260,13260,0
|
|
20230829,132500,153749120,13260,13260,13260,13260,0
|
|
20230829,132400,153749120,13260,13260,13260,13260,0
|
|
20230829,132300,153749120,13260,13260,13260,13260,0
|
|
20230829,132200,153749120,13260,13260,13260,13260,0
|
|
20230829,132100,153749120,13260,13260,13260,13260,0
|
|
20230829,132000,153749120,13260,13260,13260,13260,0
|
|
20230829,131900,153749120,13260,13260,13260,13260,0
|
|
20230829,131800,153749120,13260,13260,13260,13260,9
|
|
20230829,131700,153629780,13250,13250,13250,13250,0
|
|
20230829,131600,153629780,13250,13250,13250,13250,14
|
|
20230829,131500,153444280,13250,13250,13250,13250,7
|
|
20230829,131400,153351530,13260,13260,13260,13260,31
|
|
20230829,131300,152940470,13260,13260,13260,13260,0
|
|
20230829,131200,152940470,13260,13260,13260,13260,7
|
|
20230829,131100,152847650,13260,13260,13260,13260,2
|
|
20230829,131000,152821130,13260,13260,13260,13260,14
|
|
20230829,130900,152635490,13260,13260,13260,13260,0
|
|
20230829,130800,152635490,13260,13260,13260,13260,10
|
|
20230829,130700,152502890,13270,13270,13270,13270,0
|
|
20230829,130600,152502890,13270,13270,13270,13270,0
|
|
20230829,130500,152502890,13270,13270,13270,13270,44
|
|
20230829,130400,151919010,13270,13270,13270,13270,0
|
|
20230829,130300,151919010,13270,13270,13270,13270,0
|
|
20230829,130200,151919010,13270,13280,13280,13270,85
|
|
20230829,130100,150790230,13280,13280,13280,13280,0
|
|
20230829,130000,150790230,13280,13280,13280,13280,0
|
|
20230829,125900,150790230,13280,13280,13280,13280,4
|
|
20230829,125800,150737110,13280,13270,13280,13270,153
|
|
20230829,125700,148706300,13270,13270,13270,13270,1
|
|
20230829,125600,148693030,13270,13270,13270,13270,3
|
|
20230829,125500,148653220,13270,13270,13270,13270,4
|
|
20230829,125400,148600140,13270,13270,13270,13270,20
|
|
20230829,125300,148334740,13280,13280,13280,13280,0
|
|
20230829,125200,148334740,13280,13280,13280,13280,0
|
|
20230829,125100,148334740,13280,13280,13280,13280,0
|
|
20230829,125000,148334740,13280,13280,13280,13280,20
|
|
20230829,124900,148069140,13290,13290,13290,13290,0
|
|
20230829,124800,148069140,13290,13280,13290,13280,217
|
|
20230829,124700,145186800,13280,13260,13280,13260,31
|
|
20230829,124600,144775680,13280,13280,13280,13280,0
|
|
20230829,124500,144775680,13280,13280,13280,13280,2
|
|
20230829,124400,144749120,13270,13270,13270,13270,0
|
|
20230829,124300,144749120,13270,13270,13270,13270,1
|
|
20230829,124200,144735850,13280,13280,13280,13280,0
|
|
20230829,124100,144735850,13280,13280,13280,13280,0
|
|
20230829,124000,144735850,13280,13280,13280,13280,7
|
|
20230829,123900,144642890,13270,13260,13270,13260,392
|
|
20230829,123800,139444910,13260,13240,13260,13240,33
|
|
20230829,123700,139007930,13260,13250,13260,13250,140
|
|
20230829,123600,137152850,13250,13250,13250,13250,0
|
|
20230829,123500,137152850,13250,13250,13250,13250,87
|
|
20230829,123400,136000100,13250,13250,13250,13250,20
|
|
20230829,123300,135735100,13240,13240,13240,13240,0
|
|
20230829,123200,135735100,13240,13240,13240,13240,0
|
|
20230829,123100,135735100,13240,13240,13240,13240,10
|
|
20230829,123000,135602700,13250,13250,13250,13250,0
|
|
20230829,122900,135602700,13250,13250,13250,13250,0
|
|
20230829,122800,135602700,13250,13250,13250,13250,1
|
|
20230829,122700,135589450,13250,13250,13250,13250,17
|
|
20230829,122600,135364200,13250,13250,13250,13250,67
|
|
20230829,122500,134476450,13250,13250,13250,13250,0
|
|
20230829,122400,134476450,13250,13250,13250,13250,0
|
|
20230829,122300,134476450,13250,13250,13250,13250,0
|
|
20230829,122200,134476450,13250,13250,13250,13250,0
|
|
20230829,122100,134476450,13250,13250,13250,13250,0
|
|
20230829,122000,134476450,13250,13250,13250,13250,0
|
|
20230829,121900,134476450,13250,13250,13250,13250,10
|
|
20230829,121800,134343950,13250,13250,13250,13250,0
|
|
20230829,121700,134343950,13250,13250,13250,13250,0
|
|
20230829,121600,134343950,13250,13250,13250,13250,1
|
|
20230829,121500,134330700,13250,13250,13250,13250,0
|
|
20230829,121400,134330700,13250,13250,13250,13250,0
|
|
20230829,121300,134330700,13250,13250,13250,13250,0
|
|
20230829,121200,134330700,13250,13250,13250,13250,40
|
|
20230829,121100,133800700,13250,13250,13250,13250,10
|
|
20230829,121000,133668200,13230,13230,13230,13230,0
|
|
20230829,120900,133668200,13230,13230,13230,13230,0
|
|
20230829,120800,133668200,13230,13230,13230,13230,0
|
|
20230829,120700,133668200,13230,13230,13230,13230,0
|
|
20230829,120600,133668200,13230,13230,13230,13230,0
|
|
20230829,120500,133668200,13230,13240,13240,13230,30
|
|
20230829,120400,133271290,13240,13240,13240,13240,0
|
|
20230829,120300,133271290,13240,13240,13240,13240,0
|
|
20230829,120200,133271290,13240,13240,13240,13240,27
|
|
20230829,120100,132913810,13240,13240,13240,13240,19
|
|
20230829,120000,132662250,13240,13240,13240,13240,10
|
|
20230829,115900,132529850,13240,13240,13240,13240,0
|
|
20230829,115800,132529850,13240,13240,13240,13240,8
|
|
20230829,115700,132423930,13240,13240,13240,13240,0
|
|
20230829,115600,132423930,13240,13240,13240,13240,0
|
|
20230829,115500,132423930,13240,13240,13240,13240,1
|
|
20230829,115400,132410690,13250,13250,13250,13250,0
|
|
20230829,115300,132410690,13250,13250,13250,13250,0
|
|
20230829,115200,132410690,13250,13250,13250,13250,0
|
|
20230829,115100,132410690,13250,13250,13250,13250,0
|
|
20230829,115000,132410690,13250,13250,13250,13250,0
|
|
20230829,114900,132410690,13250,13250,13250,13250,0
|
|
20230829,114800,132410690,13250,13250,13250,13250,0
|
|
20230829,114700,132410690,13250,13250,13250,13250,0
|
|
20230829,114600,132410690,13250,13250,13250,13250,0
|
|
20230829,114500,132410690,13250,13250,13250,13250,0
|
|
20230829,114400,132410690,13250,13250,13250,13250,0
|
|
20230829,114300,132410690,13250,13250,13250,13250,0
|
|
20230829,114200,132410690,13250,13220,13250,13220,140
|
|
20230829,114100,130559210,13220,13220,13220,13220,10
|
|
20230829,114000,130427010,13220,13220,13220,13220,4
|
|
20230829,113900,130374130,13220,13220,13220,13220,0
|
|
20230829,113800,130374130,13220,13220,13220,13220,0
|
|
20230829,113700,130374130,13220,13220,13220,13220,0
|
|
20230829,113600,130374130,13220,13220,13220,13220,1
|
|
20230829,113500,130360910,13230,13230,13230,13230,0
|
|
20230829,113400,130360910,13230,13230,13230,13230,0
|
|
20230829,113300,130360910,13230,13230,13230,13230,0
|
|
20230829,113200,130360910,13230,13230,13240,13230,72
|
|
20230829,113100,129407970,13240,13240,13240,13240,0
|
|
20230829,113000,129407970,13240,13240,13240,13240,0
|
|
20230829,112900,129407970,13240,13240,13240,13240,0
|
|
20230829,112800,129407970,13240,13240,13240,13240,0
|
|
20230829,112700,129407970,13240,13240,13240,13240,0
|
|
20230829,112600,129407970,13240,13240,13240,13240,0
|
|
20230829,112500,129407970,13240,13240,13240,13240,0
|
|
20230829,112400,129407970,13240,13240,13240,13240,0
|
|
20230829,112300,129407970,13240,13240,13240,13240,0
|
|
20230829,112200,129407970,13240,13250,13250,13240,10
|
|
20230829,112100,129275560,13250,13250,13250,13250,7
|
|
20230829,112000,129182810,13240,13240,13240,13240,0
|
|
20230829,111900,129182810,13240,13240,13240,13240,0
|
|
20230829,111800,129182810,13240,13240,13240,13240,15
|
|
20230829,111700,128984210,13240,13250,13250,13240,2
|
|
20230829,111600,128957720,13250,13250,13250,13250,10
|
|
20230829,111500,128825220,13250,13250,13250,13250,10
|
|
20230829,111400,128692720,13240,13240,13240,13240,1
|
|
20230829,111300,128679480,13240,13240,13240,13240,0
|
|
20230829,111200,128679480,13240,13240,13240,13240,0
|
|
20230829,111100,128679480,13240,13240,13240,13240,0
|
|
20230829,111000,128679480,13240,13240,13240,13240,0
|
|
20230829,110900,128679480,13240,13240,13240,13240,100
|
|
20230829,110800,127355480,13240,13240,13240,13240,0
|
|
20230829,110700,127355480,13240,13240,13240,13240,3
|
|
20230829,110600,127315760,13240,13250,13250,13240,68
|
|
20230829,110500,126415160,13250,13250,13250,13250,5
|
|
20230829,110400,126348910,13250,13250,13250,13250,38
|
|
20230829,110300,125845410,13240,13240,13240,13240,0
|
|
20230829,110200,125845410,13240,13240,13240,13240,39
|
|
20230829,110100,125329050,13240,13240,13240,13240,7
|
|
20230829,110000,125236370,13240,13240,13240,13240,0
|
|
20230829,105900,125236370,13240,13240,13240,13240,29
|
|
20230829,105800,124852410,13240,13240,13240,13240,1
|
|
20230829,105700,124839170,13240,13240,13240,13240,0
|
|
20230829,105600,124839170,13240,13240,13240,13240,0
|
|
20230829,105500,124839170,13240,13220,13240,13220,388
|
|
20230829,105400,119705330,13200,13200,13200,13200,0
|
|
20230829,105300,119705330,13200,13200,13200,13200,70
|
|
20230829,105200,118781330,13200,13200,13200,13200,0
|
|
20230829,105100,118781330,13200,13200,13200,13200,0
|
|
20230829,105000,118781330,13200,13190,13210,13180,341
|
|
20230829,104900,114285440,13180,13180,13180,13180,0
|
|
20230829,104800,114285440,13180,13190,13190,13180,461
|
|
20230829,104700,108209080,13180,13180,13180,13180,0
|
|
20230829,104600,108209080,13180,13180,13180,13180,0
|
|
20230829,104500,108209080,13180,13180,13180,13180,0
|
|
20230829,104400,108209080,13180,13180,13180,13180,2
|
|
20230829,104300,108182720,13190,13190,13190,13190,0
|
|
20230829,104200,108182720,13190,13190,13190,13190,0
|
|
20230829,104100,108182720,13190,13190,13190,13190,0
|
|
20230829,104000,108182720,13190,13190,13190,13190,23
|
|
20230829,103900,107879350,13190,13190,13190,13190,0
|
|
20230829,103800,107879350,13190,13210,13210,13190,222
|
|
20230829,103700,104949470,13210,13210,13210,13210,0
|
|
20230829,103600,104949470,13210,13210,13210,13210,7
|
|
20230829,103500,104857000,13210,13210,13210,13210,241
|
|
20230829,103400,101673390,13210,13210,13210,13210,57
|
|
20230829,103300,100920420,13210,13210,13210,13210,0
|
|
20230829,103200,100920420,13210,13220,13220,13210,377
|
|
20230829,103100,95940210,13230,13230,13230,13230,57
|
|
20230829,103000,95186100,13230,13230,13230,13230,8
|
|
20230829,102900,95080260,13230,13230,13230,13230,30
|
|
20230829,102800,94683360,13230,13230,13230,13230,0
|
|
20230829,102700,94683360,13230,13230,13230,13230,0
|
|
20230829,102600,94683360,13230,13230,13230,13230,0
|
|
20230829,102500,94683360,13230,13230,13230,13230,0
|
|
20230829,102400,94683360,13230,13230,13230,13230,0
|
|
20230829,102300,94683360,13230,13230,13230,13230,0
|
|
20230829,102200,94683360,13230,13230,13230,13230,0
|
|
20230829,102100,94683360,13230,13230,13230,13230,6
|
|
20230829,102000,94603980,13230,13230,13230,13230,32
|
|
20230829,101900,94180620,13230,13220,13230,13210,35
|
|
20230829,101800,93718010,13240,13240,13240,13240,0
|
|
20230829,101700,93718010,13240,13230,13240,13230,41
|
|
20230829,101600,93175570,13230,13230,13230,13230,0
|
|
20230829,101500,93175570,13230,13230,13230,13230,3
|
|
20230829,101400,93135880,13230,13230,13230,13230,19
|
|
20230829,101300,92884510,13230,13230,13230,13230,0
|
|
20230829,101200,92884510,13230,13230,13230,13230,0
|
|
20230829,101100,92884510,13230,13230,13230,13230,0
|
|
20230829,101000,92884510,13230,13230,13230,13230,0
|
|
20230829,100900,92884510,13230,13230,13230,13230,30
|
|
20230829,100800,92487610,13230,13230,13230,13230,0
|
|
20230829,100700,92487610,13230,13230,13230,13230,46
|
|
20230829,100600,91879030,13230,13230,13230,13230,30
|
|
20230829,100500,91482130,13240,13220,13240,13220,126
|
|
20230829,100400,89814370,13210,13210,13210,13210,0
|
|
20230829,100300,89814370,13210,13210,13210,13210,23
|
|
20230829,100200,89510540,13210,13210,13210,13210,1
|
|
20230829,100100,89497330,13210,13210,13210,13210,0
|
|
20230829,100000,89497330,13210,13230,13230,13210,74
|
|
20230829,095900,88519770,13220,13220,13220,13220,0
|
|
20230829,095800,88519770,13220,13230,13230,13220,6
|
|
20230829,095700,88440440,13230,13230,13230,13230,2
|
|
20230829,095600,88413980,13230,13230,13230,13230,0
|
|
20230829,095500,88413980,13230,13230,13230,13230,2
|
|
20230829,095400,88387520,13230,13230,13240,13230,7
|
|
20230829,095300,88294900,13220,13220,13220,13220,0
|
|
20230829,095200,88294900,13220,13220,13220,13220,0
|
|
20230829,095100,88294900,13220,13220,13220,13220,5
|
|
20230829,095000,88228800,13210,13210,13210,13210,0
|
|
20230829,094900,88228800,13210,13210,13210,13210,5
|
|
20230829,094800,88162750,13210,13210,13210,13210,0
|
|
20230829,094700,88162750,13210,13240,13240,13210,294
|
|
20230829,094600,84272640,13230,13230,13230,13230,5
|
|
20230829,094500,84206490,13230,13230,13230,13230,9
|
|
20230829,094400,84087420,13220,13220,13220,13220,3
|
|
20230829,094300,84047760,13220,13220,13220,13220,2
|
|
20230829,094200,84021320,13220,13220,13220,13220,2
|
|
20230829,094100,83994880,13220,13220,13220,13220,1
|
|
20230829,094000,83981660,13220,13220,13220,13220,1
|
|
20230829,093900,83968440,13220,13220,13220,13220,3
|
|
20230829,093800,83928780,13220,13220,13220,13220,1
|
|
20230829,093700,83915560,13220,13210,13220,13210,52
|
|
20230829,093600,83228630,13210,13210,13210,13210,3
|
|
20230829,093500,83189000,13220,13220,13220,13210,3
|
|
20230829,093400,83149350,13210,13210,13210,13210,2
|
|
20230829,093300,83122930,13210,13230,13230,13210,13
|
|
20230829,093200,82950990,13200,13230,13230,13200,60
|
|
20230829,093100,82157310,13200,13230,13230,13200,6
|
|
20230829,093000,82078050,13200,13190,13200,13190,4
|
|
20230829,092900,82025270,13190,13180,13190,13180,4
|
|
20230829,092800,81972530,13230,13230,13230,13230,100
|
|
20230829,092700,80649530,13240,13240,13240,13240,0
|
|
20230829,092600,80649530,13240,13240,13240,13230,23
|
|
20230829,092500,80345020,13240,13140,13240,13140,822
|
|
20230829,092400,69508510,13140,13140,13140,13140,9
|
|
20230829,092300,69390250,13130,13130,13130,13130,0
|
|
20230829,092200,69390250,13130,13150,13150,13130,303
|
|
20230829,092100,65411140,13130,13180,13180,13130,7
|
|
20230829,092000,65318980,13130,13170,13170,13130,3
|
|
20230829,091900,65279550,13170,13170,13170,13170,2
|
|
20230829,091800,65253210,13170,13170,13170,13170,0
|
|
20230829,091700,65253210,13170,13170,13170,13170,0
|
|
20230829,091600,65253210,13170,13140,13170,13130,1117
|
|
20230829,091500,50572470,13170,13230,13230,13130,2421
|
|
20230829,091400,18699840,13230,13230,13230,13230,1
|
|
20230829,091300,18686610,13240,13210,13240,13210,2
|
|
20230829,091200,18660160,13210,13240,13260,13210,263
|
|
20230829,091100,15176860,13240,13200,13250,13190,115
|
|
20230829,091000,13656850,13200,13200,13200,13190,233
|
|
20230829,090900,10581280,13200,13160,13200,13160,56
|
|
20230829,090800,9842640,13200,13160,13200,13160,14
|
|
20230829,090700,9658320,13160,13210,13210,13160,491
|
|
20230829,090600,3177650,13220,13200,13220,13200,44
|
|
20230829,090500,2596760,13190,13190,13190,13190,7
|
|
20230829,090400,2504430,13160,13160,13160,13160,1
|
|
20230829,090300,2491270,13160,13190,13190,13160,147
|
|
20230829,090200,553060,13160,13160,13160,13160,0
|
|
20230829,090100,553060,13160,13160,13160,13160,7
|
|
20230829,090000,460940,13160,13170,13170,13160,35
|