638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,193400,1414799560,10510,10510,10510,10510,0
|
|
20230830,193300,1414799560,10510,10510,10510,10510,0
|
|
20230830,193200,1414799560,10510,10510,10510,10510,0
|
|
20230830,193100,1414799560,10510,10510,10510,10510,0
|
|
20230830,193000,1414799560,10510,10510,10510,10510,0
|
|
20230830,192900,1414799560,10510,10510,10510,10510,0
|
|
20230830,192800,1414799560,10510,10510,10510,10510,0
|
|
20230830,192700,1414799560,10510,10510,10510,10510,0
|
|
20230830,192600,1414799560,10510,10510,10510,10510,0
|
|
20230830,192500,1414799560,10510,10510,10510,10510,0
|
|
20230830,192400,1414799560,10510,10510,10510,10510,0
|
|
20230830,192300,1414799560,10510,10510,10510,10510,0
|
|
20230830,192200,1414799560,10510,10510,10510,10510,0
|
|
20230830,192100,1414799560,10510,10510,10510,10510,0
|
|
20230830,192000,1414799560,10510,10510,10510,10510,0
|
|
20230830,191900,1414799560,10510,10510,10510,10510,0
|
|
20230830,191800,1414799560,10510,10510,10510,10510,0
|
|
20230830,191700,1414799560,10510,10510,10510,10510,0
|
|
20230830,191600,1414799560,10510,10510,10510,10510,0
|
|
20230830,191500,1414799560,10510,10510,10510,10510,0
|
|
20230830,191400,1414799560,10510,10510,10510,10510,0
|
|
20230830,191300,1414799560,10510,10510,10510,10510,0
|
|
20230830,191200,1414799560,10510,10510,10510,10510,0
|
|
20230830,191100,1414799560,10510,10510,10510,10510,0
|
|
20230830,191000,1414799560,10510,10510,10510,10510,0
|
|
20230830,190900,1414799560,10510,10510,10510,10510,0
|
|
20230830,190800,1414799560,10510,10510,10510,10510,0
|
|
20230830,190700,1414799560,10510,10510,10510,10510,0
|
|
20230830,190600,1414799560,10510,10510,10510,10510,0
|
|
20230830,190500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,190400,1414799560,10510,10510,10510,10510,0
|
|
20230830,190300,1414799560,10510,10510,10510,10510,0
|
|
20230830,190200,1414799560,10510,10510,10510,10510,0
|
|
20230830,190100,1414799560,10510,10510,10510,10510,0
|
|
20230830,190000,1414799560,10510,10510,10510,10510,0
|
|
20230830,185900,1414799560,10510,10510,10510,10510,0
|
|
20230830,185800,1414799560,10510,10510,10510,10510,0
|
|
20230830,185700,1414799560,10510,10510,10510,10510,0
|
|
20230830,185600,1414799560,10510,10510,10510,10510,0
|
|
20230830,185500,1414799560,10510,10510,10510,10510,0
|
|
20230830,185400,1414799560,10510,10510,10510,10510,0
|
|
20230830,185300,1414799560,10510,10510,10510,10510,0
|
|
20230830,185200,1414799560,10510,10510,10510,10510,0
|
|
20230830,185100,1414799560,10510,10510,10510,10510,0
|
|
20230830,185000,1414799560,10510,10510,10510,10510,0
|
|
20230830,184900,1414799560,10510,10510,10510,10510,0
|
|
20230830,184800,1414799560,10510,10510,10510,10510,0
|
|
20230830,184700,1414799560,10510,10510,10510,10510,0
|
|
20230830,184600,1414799560,10510,10510,10510,10510,0
|
|
20230830,184500,1414799560,10510,10510,10510,10510,0
|
|
20230830,184400,1414799560,10510,10510,10510,10510,0
|
|
20230830,184300,1414799560,10510,10510,10510,10510,0
|
|
20230830,184200,1414799560,10510,10510,10510,10510,0
|
|
20230830,184100,1414799560,10510,10510,10510,10510,0
|
|
20230830,184000,1414799560,10510,10510,10510,10510,0
|
|
20230830,183900,1414799560,10510,10510,10510,10510,0
|
|
20230830,183800,1414799560,10510,10510,10510,10510,0
|
|
20230830,183700,1414799560,10510,10510,10510,10510,0
|
|
20230830,183600,1414799560,10510,10510,10510,10510,0
|
|
20230830,183500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,183400,1414799560,10510,10510,10510,10510,0
|
|
20230830,183300,1414799560,10510,10510,10510,10510,0
|
|
20230830,183200,1414799560,10510,10510,10510,10510,0
|
|
20230830,183100,1414799560,10510,10510,10510,10510,0
|
|
20230830,183000,1414799560,10510,10510,10510,10510,0
|
|
20230830,182900,1414799560,10510,10510,10510,10510,0
|
|
20230830,182800,1414799560,10510,10510,10510,10510,0
|
|
20230830,182700,1414799560,10510,10510,10510,10510,0
|
|
20230830,182600,1414799560,10510,10510,10510,10510,0
|
|
20230830,182500,1414799560,10510,10510,10510,10510,0
|
|
20230830,182400,1414799560,10510,10510,10510,10510,0
|
|
20230830,182300,1414799560,10510,10510,10510,10510,0
|
|
20230830,182200,1414799560,10510,10510,10510,10510,0
|
|
20230830,182100,1414799560,10510,10510,10510,10510,0
|
|
20230830,182000,1414799560,10510,10510,10510,10510,0
|
|
20230830,181900,1414799560,10510,10510,10510,10510,0
|
|
20230830,181800,1414799560,10510,10510,10510,10510,0
|
|
20230830,181700,1414799560,10510,10510,10510,10510,0
|
|
20230830,181600,1414799560,10510,10510,10510,10510,0
|
|
20230830,181500,1414799560,10510,10510,10510,10510,0
|
|
20230830,181400,1414799560,10510,10510,10510,10510,0
|
|
20230830,181300,1414799560,10510,10510,10510,10510,0
|
|
20230830,181200,1414799560,10510,10510,10510,10510,0
|
|
20230830,181100,1414799560,10510,10510,10510,10510,0
|
|
20230830,181000,1414799560,10510,10510,10510,10510,0
|
|
20230830,180900,1414799560,10510,10510,10510,10510,0
|
|
20230830,180800,1414799560,10510,10510,10510,10510,0
|
|
20230830,180700,1414799560,10510,10510,10510,10510,0
|
|
20230830,180600,1414799560,10510,10510,10510,10510,0
|
|
20230830,180500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,180400,1414799560,10510,10510,10510,10510,0
|
|
20230830,180300,1414799560,10510,10510,10510,10510,0
|
|
20230830,180200,1414799560,10510,10510,10510,10510,0
|
|
20230830,180100,1414799560,10510,10510,10510,10510,0
|
|
20230830,180000,1414799560,10510,10510,10510,10510,0
|
|
20230830,175900,1414799560,10510,10510,10510,10510,0
|
|
20230830,175800,1414799560,10510,10510,10510,10510,0
|
|
20230830,175700,1414799560,10510,10510,10510,10510,0
|
|
20230830,175600,1414799560,10510,10510,10510,10510,0
|
|
20230830,175500,1414799560,10510,10510,10510,10510,0
|
|
20230830,175400,1414799560,10510,10510,10510,10510,0
|
|
20230830,175300,1414799560,10510,10510,10510,10510,0
|
|
20230830,175200,1414799560,10510,10510,10510,10510,0
|
|
20230830,175100,1414799560,10510,10510,10510,10510,0
|
|
20230830,175000,1414799560,10510,10510,10510,10510,0
|
|
20230830,174900,1414799560,10510,10510,10510,10510,0
|
|
20230830,174800,1414799560,10510,10510,10510,10510,0
|
|
20230830,174700,1414799560,10510,10510,10510,10510,0
|
|
20230830,174600,1414799560,10510,10510,10510,10510,0
|
|
20230830,174500,1414799560,10510,10510,10510,10510,0
|
|
20230830,174400,1414799560,10510,10510,10510,10510,0
|
|
20230830,174300,1414799560,10510,10510,10510,10510,0
|
|
20230830,174200,1414799560,10510,10510,10510,10510,0
|
|
20230830,174100,1414799560,10510,10510,10510,10510,0
|
|
20230830,174000,1414799560,10510,10510,10510,10510,0
|
|
20230830,173900,1414799560,10510,10510,10510,10510,0
|
|
20230830,173800,1414799560,10510,10510,10510,10510,0
|
|
20230830,173700,1414799560,10510,10510,10510,10510,0
|
|
20230830,173600,1414799560,10510,10510,10510,10510,0
|
|
20230830,173500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,173400,1414799560,10510,10510,10510,10510,0
|
|
20230830,173300,1414799560,10510,10510,10510,10510,0
|
|
20230830,173200,1414799560,10510,10510,10510,10510,0
|
|
20230830,173100,1414799560,10510,10510,10510,10510,0
|
|
20230830,173000,1414799560,10510,10510,10510,10510,0
|
|
20230830,172900,1414799560,10510,10510,10510,10510,0
|
|
20230830,172800,1414799560,10510,10510,10510,10510,0
|
|
20230830,172700,1414799560,10510,10510,10510,10510,0
|
|
20230830,172600,1414799560,10510,10510,10510,10510,0
|
|
20230830,172500,1414799560,10510,10510,10510,10510,0
|
|
20230830,172400,1414799560,10510,10510,10510,10510,0
|
|
20230830,172300,1414799560,10510,10510,10510,10510,0
|
|
20230830,172200,1414799560,10510,10510,10510,10510,0
|
|
20230830,172100,1414799560,10510,10510,10510,10510,0
|
|
20230830,172000,1414799560,10510,10510,10510,10510,0
|
|
20230830,171900,1414799560,10510,10510,10510,10510,0
|
|
20230830,171800,1414799560,10510,10510,10510,10510,0
|
|
20230830,171700,1414799560,10510,10510,10510,10510,0
|
|
20230830,171600,1414799560,10510,10510,10510,10510,0
|
|
20230830,171500,1414799560,10510,10510,10510,10510,0
|
|
20230830,171400,1414799560,10510,10510,10510,10510,0
|
|
20230830,171300,1414799560,10510,10510,10510,10510,0
|
|
20230830,171200,1414799560,10510,10510,10510,10510,0
|
|
20230830,171100,1414799560,10510,10510,10510,10510,0
|
|
20230830,171000,1414799560,10510,10510,10510,10510,0
|
|
20230830,170900,1414799560,10510,10510,10510,10510,0
|
|
20230830,170800,1414799560,10510,10510,10510,10510,0
|
|
20230830,170700,1414799560,10510,10510,10510,10510,0
|
|
20230830,170600,1414799560,10510,10510,10510,10510,0
|
|
20230830,170500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,170400,1414799560,10510,10510,10510,10510,0
|
|
20230830,170300,1414799560,10510,10510,10510,10510,0
|
|
20230830,170200,1414799560,10510,10510,10510,10510,0
|
|
20230830,170100,1414799560,10510,10510,10510,10510,0
|
|
20230830,170000,1414799560,10510,10510,10510,10510,0
|
|
20230830,165900,1414799560,10510,10510,10510,10510,0
|
|
20230830,165800,1414799560,10510,10510,10510,10510,0
|
|
20230830,165700,1414799560,10510,10510,10510,10510,0
|
|
20230830,165600,1414799560,10510,10510,10510,10510,0
|
|
20230830,165500,1414799560,10510,10510,10510,10510,0
|
|
20230830,165400,1414799560,10510,10510,10510,10510,0
|
|
20230830,165300,1414799560,10510,10510,10510,10510,0
|
|
20230830,165200,1414799560,10510,10510,10510,10510,0
|
|
20230830,165100,1414799560,10510,10510,10510,10510,0
|
|
20230830,165000,1414799560,10510,10510,10510,10510,0
|
|
20230830,164900,1414799560,10510,10510,10510,10510,0
|
|
20230830,164800,1414799560,10510,10510,10510,10510,0
|
|
20230830,164700,1414799560,10510,10510,10510,10510,0
|
|
20230830,164600,1414799560,10510,10510,10510,10510,0
|
|
20230830,164500,1414799560,10510,10510,10510,10510,0
|
|
20230830,164400,1414799560,10510,10510,10510,10510,0
|
|
20230830,164300,1414799560,10510,10510,10510,10510,0
|
|
20230830,164200,1414799560,10510,10510,10510,10510,0
|
|
20230830,164100,1414799560,10510,10510,10510,10510,0
|
|
20230830,164000,1414799560,10510,10510,10510,10510,0
|
|
20230830,163900,1414799560,10510,10510,10510,10510,0
|
|
20230830,163800,1414799560,10510,10510,10510,10510,0
|
|
20230830,163700,1414799560,10510,10510,10510,10510,0
|
|
20230830,163600,1414799560,10510,10510,10510,10510,0
|
|
20230830,163500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,163400,1414799560,10510,10510,10510,10510,0
|
|
20230830,163300,1414799560,10510,10510,10510,10510,0
|
|
20230830,163200,1414799560,10510,10510,10510,10510,0
|
|
20230830,163100,1414799560,10510,10510,10510,10510,0
|
|
20230830,163000,1414799560,10510,10510,10510,10510,0
|
|
20230830,162900,1414799560,10510,10510,10510,10510,0
|
|
20230830,162800,1414799560,10510,10510,10510,10510,0
|
|
20230830,162700,1414799560,10510,10510,10510,10510,0
|
|
20230830,162600,1414799560,10510,10510,10510,10510,0
|
|
20230830,162500,1414799560,10510,10510,10510,10510,0
|
|
20230830,162400,1414799560,10510,10510,10510,10510,0
|
|
20230830,162300,1414799560,10510,10510,10510,10510,0
|
|
20230830,162200,1414799560,10510,10510,10510,10510,0
|
|
20230830,162100,1414799560,10510,10510,10510,10510,0
|
|
20230830,162000,1414799560,10510,10510,10510,10510,0
|
|
20230830,161900,1414799560,10510,10510,10510,10510,0
|
|
20230830,161800,1414799560,10510,10510,10510,10510,0
|
|
20230830,161700,1414799560,10510,10510,10510,10510,0
|
|
20230830,161600,1414799560,10510,10510,10510,10510,0
|
|
20230830,161500,1414799560,10510,10510,10510,10510,0
|
|
20230830,161400,1414799560,10510,10510,10510,10510,0
|
|
20230830,161300,1414799560,10510,10510,10510,10510,0
|
|
20230830,161200,1414799560,10510,10510,10510,10510,0
|
|
20230830,161100,1414799560,10510,10510,10510,10510,0
|
|
20230830,161000,1414799560,10510,10510,10510,10510,0
|
|
20230830,160900,1414799560,10510,10510,10510,10510,0
|
|
20230830,160800,1414799560,10510,10510,10510,10510,0
|
|
20230830,160700,1414799560,10510,10510,10510,10510,0
|
|
20230830,160600,1414799560,10510,10510,10510,10510,0
|
|
20230830,160500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,160400,1414799560,10510,10510,10510,10510,0
|
|
20230830,160300,1414799560,10510,10510,10510,10510,0
|
|
20230830,160200,1414799560,10510,10510,10510,10510,0
|
|
20230830,160100,1414799560,10510,10510,10510,10510,0
|
|
20230830,160000,1414799560,10510,10510,10510,10510,0
|
|
20230830,155900,1414799560,10510,10510,10510,10510,0
|
|
20230830,155800,1414799560,10510,10510,10510,10510,0
|
|
20230830,155700,1414799560,10510,10510,10510,10510,0
|
|
20230830,155600,1414799560,10510,10510,10510,10510,0
|
|
20230830,155500,1414799560,10510,10510,10510,10510,0
|
|
20230830,155400,1414799560,10510,10510,10510,10510,0
|
|
20230830,155300,1414799560,10510,10510,10510,10510,0
|
|
20230830,155200,1414799560,10510,10510,10510,10510,0
|
|
20230830,155100,1414799560,10510,10510,10510,10510,0
|
|
20230830,155000,1414799560,10510,10510,10510,10510,0
|
|
20230830,154900,1414799560,10510,10510,10510,10510,0
|
|
20230830,154800,1414799560,10510,10510,10510,10510,0
|
|
20230830,154700,1414799560,10510,10510,10510,10510,0
|
|
20230830,154600,1414799560,10510,10510,10510,10510,0
|
|
20230830,154500,1414799560,10510,10510,10510,10510,0
|
|
20230830,154400,1414799560,10510,10510,10510,10510,0
|
|
20230830,154300,1414799560,10510,10510,10510,10510,0
|
|
20230830,154200,1414799560,10510,10510,10510,10510,0
|
|
20230830,154100,1414799560,10510,10510,10510,10510,0
|
|
20230830,154000,1414799560,10510,10510,10510,10510,0
|
|
20230830,153900,1414799560,10510,10510,10510,10510,0
|
|
20230830,153800,1414799560,10510,10510,10510,10510,0
|
|
20230830,153700,1414799560,10510,10510,10510,10510,0
|
|
20230830,153600,1414799560,10510,10510,10510,10510,0
|
|
20230830,153500,1414799560,10510,10510,10510,10510,3952
|
|
20230830,153400,1414799560,10510,10510,10510,10510,0
|
|
20230830,153300,1414799560,10510,10510,10510,10510,0
|
|
20230830,153200,1414799560,10510,10510,10510,10510,0
|
|
20230830,153100,1414799560,10510,10510,10510,10510,0
|
|
20230830,153000,1414799560,10510,10510,10510,10510,3952
|
|
20230830,152900,1373264040,10590,10590,10590,10590,0
|
|
20230830,152800,1373264040,10590,10590,10590,10590,0
|
|
20230830,152700,1373264040,10590,10590,10590,10590,0
|
|
20230830,152600,1373264040,10590,10590,10590,10590,0
|
|
20230830,152500,1373264040,10590,10590,10590,10590,0
|
|
20230830,152400,1373264040,10590,10590,10590,10590,0
|
|
20230830,152300,1373264040,10590,10590,10590,10590,0
|
|
20230830,152200,1373264040,10590,10590,10590,10590,0
|
|
20230830,152100,1373264040,10590,10590,10590,10590,0
|
|
20230830,152000,1373264040,10590,10590,10590,10590,0
|
|
20230830,151900,1373264040,10590,10590,10590,10550,29
|
|
20230830,151800,1372956970,10550,10590,10590,10550,35
|
|
20230830,151700,1372587320,10590,10580,10590,10580,12
|
|
20230830,151600,1372460340,10580,10580,10580,10580,10
|
|
20230830,151500,1372354540,10570,10570,10570,10570,18
|
|
20230830,151400,1372164280,10570,10550,10570,10550,284
|
|
20230830,151300,1369167600,10510,10530,10540,10510,1492
|
|
20230830,151200,1353471910,10530,10550,10550,10530,311
|
|
20230830,151100,1350192910,10550,10550,10550,10550,613
|
|
20230830,151000,1343725760,10550,10550,10550,10550,2802
|
|
20230830,150900,1314164660,10550,10560,10560,10550,1206
|
|
20230830,150800,1301429430,10560,10570,10570,10560,1112
|
|
20230830,150700,1289684810,10580,10580,10580,10580,0
|
|
20230830,150600,1289684810,10580,10570,10580,10570,702
|
|
20230830,150500,1282262790,10580,10580,10580,10580,650
|
|
20230830,150400,1275385790,10580,10580,10580,10580,600
|
|
20230830,150300,1269037790,10600,10600,10600,10600,1
|
|
20230830,150200,1269027190,10600,10600,10600,10600,10
|
|
20230830,150100,1268921190,10600,10600,10600,10600,50
|
|
20230830,150000,1268391190,10600,10600,10600,10600,0
|
|
20230830,145900,1268391190,10600,10580,10600,10580,400
|
|
20230830,145800,1264153190,10580,10600,10600,10580,490
|
|
20230830,145700,1258968590,10610,10600,10610,10580,2534
|
|
20230830,145600,1232112750,10590,10590,10590,10590,22
|
|
20230830,145500,1231879770,10600,10600,10600,10600,8
|
|
20230830,145400,1231794970,10600,10600,10610,10600,250
|
|
20230830,145300,1229143580,10600,10600,10600,10600,30
|
|
20230830,145200,1228825580,10610,10600,10610,10600,255
|
|
20230830,145100,1226121280,10610,10610,10610,10610,28
|
|
20230830,145000,1225824200,10610,10610,10610,10610,400
|
|
20230830,144900,1221580200,10610,10610,10610,10610,1
|
|
20230830,144800,1221569590,10620,10620,10620,10620,0
|
|
20230830,144700,1221569590,10620,10620,10620,10620,688
|
|
20230830,144600,1214263030,10630,10630,10630,10630,4
|
|
20230830,144500,1214220510,10620,10620,10620,10620,0
|
|
20230830,144400,1214220510,10620,10610,10620,10610,749
|
|
20230830,144300,1206268640,10620,10620,10620,10620,0
|
|
20230830,144200,1206268640,10620,10620,10620,10620,0
|
|
20230830,144100,1206268640,10620,10620,10620,10620,0
|
|
20230830,144000,1206268640,10620,10600,10620,10600,692
|
|
20230830,143900,1198930600,10620,10610,10620,10600,833
|
|
20230830,143800,1190090510,10610,10610,10610,10610,150
|
|
20230830,143700,1188499010,10610,10610,10610,10610,0
|
|
20230830,143600,1188499010,10610,10610,10610,10610,0
|
|
20230830,143500,1188499010,10610,10610,10610,10610,0
|
|
20230830,143400,1188499010,10610,10610,10610,10610,0
|
|
20230830,143300,1188499010,10610,10610,10610,10610,10
|
|
20230830,143200,1188392910,10600,10600,10600,10600,0
|
|
20230830,143100,1188392910,10600,10610,10610,10600,1020
|
|
20230830,143000,1177577180,10630,10630,10630,10630,0
|
|
20230830,142900,1177577180,10630,10630,10630,10630,0
|
|
20230830,142800,1177577180,10630,10630,10630,10630,176
|
|
20230830,142700,1175706300,10630,10630,10630,10630,121
|
|
20230830,142600,1174420070,10640,10640,10640,10640,0
|
|
20230830,142500,1174420070,10640,10640,10640,10640,0
|
|
20230830,142400,1174420070,10640,10640,10640,10640,0
|
|
20230830,142300,1174420070,10640,10610,10640,10610,79
|
|
20230830,142200,1173581010,10610,10610,10610,10610,0
|
|
20230830,142100,1173581010,10610,10610,10610,10600,145
|
|
20230830,142000,1172043000,10610,10630,10630,10610,760
|
|
20230830,141900,1163973300,10640,10640,10640,10640,12
|
|
20230830,141800,1163845620,10640,10640,10640,10640,50
|
|
20230830,141700,1163313620,10630,10640,10640,10630,151
|
|
20230830,141600,1161707700,10640,10640,10640,10640,54
|
|
20230830,141500,1161133140,10630,10630,10630,10630,0
|
|
20230830,141400,1161133140,10630,10630,10630,10630,40
|
|
20230830,141300,1160707940,10630,10630,10630,10630,93
|
|
20230830,141200,1159719350,10630,10630,10630,10630,0
|
|
20230830,141100,1159719350,10630,10630,10630,10630,0
|
|
20230830,141000,1159719350,10630,10630,10630,10630,256
|
|
20230830,140900,1156998070,10630,10630,10630,10630,0
|
|
20230830,140800,1156998070,10630,10630,10630,10630,100
|
|
20230830,140700,1155935070,10630,10630,10630,10630,12
|
|
20230830,140600,1155807510,10630,10630,10630,10630,1
|
|
20230830,140500,1155796880,10650,10650,10650,10650,191
|
|
20230830,140400,1153762730,10650,10650,10650,10650,0
|
|
20230830,140300,1153762730,10650,10640,10650,10640,221
|
|
20230830,140200,1151411250,10630,10630,10630,10630,58
|
|
20230830,140100,1150794710,10630,10630,10630,10630,142
|
|
20230830,140000,1149285250,10630,10630,10630,10630,4
|
|
20230830,135900,1149242730,10630,10630,10630,10630,55
|
|
20230830,135800,1148658080,10630,10630,10630,10630,0
|
|
20230830,135700,1148658080,10630,10630,10630,10630,458
|
|
20230830,135600,1143789540,10620,10620,10620,10620,2
|
|
20230830,135500,1143768300,10640,10640,10640,10640,0
|
|
20230830,135400,1143768300,10640,10640,10640,10640,27
|
|
20230830,135300,1143481020,10650,10650,10650,10650,0
|
|
20230830,135200,1143481020,10650,10630,10650,10630,11
|
|
20230830,135100,1143364070,10630,10630,10630,10630,107
|
|
20230830,135000,1142226660,10650,10650,10650,10650,10
|
|
20230830,134900,1142120160,10650,10640,10650,10640,25
|
|
20230830,134800,1141854060,10650,10650,10650,10650,31
|
|
20230830,134700,1141523910,10650,10650,10650,10650,0
|
|
20230830,134600,1141523910,10650,10650,10650,10650,213
|
|
20230830,134500,1139255460,10650,10650,10650,10650,196
|
|
20230830,134400,1137168060,10650,10650,10650,10650,270
|
|
20230830,134300,1134292560,10660,10660,10660,10660,3
|
|
20230830,134200,1134260580,10660,10660,10660,10660,8
|
|
20230830,134100,1134175300,10610,10610,10610,10610,1
|
|
20230830,134000,1134164690,10640,10640,10640,10640,1
|
|
20230830,133900,1134154050,10610,10610,10610,10610,1
|
|
20230830,133800,1134143440,10610,10610,10610,10610,0
|
|
20230830,133700,1134143440,10610,10610,10610,10610,0
|
|
20230830,133600,1134143440,10610,10650,10650,10610,598
|
|
20230830,133500,1127785210,10650,10650,10650,10650,0
|
|
20230830,133400,1127785210,10650,10650,10650,10650,347
|
|
20230830,133300,1124089660,10650,10650,10650,10650,0
|
|
20230830,133200,1124089660,10650,10650,10650,10650,97
|
|
20230830,133100,1123056610,10650,10650,10650,10650,6
|
|
20230830,133000,1122992710,10650,10650,10650,10650,0
|
|
20230830,132900,1122992710,10650,10650,10650,10650,135
|
|
20230830,132800,1121554960,10650,10650,10650,10650,1469
|
|
20230830,132700,1105910110,10650,10650,10650,10650,20
|
|
20230830,132600,1105697110,10650,10650,10650,10650,0
|
|
20230830,132500,1105697110,10650,10660,10660,10650,299
|
|
20230830,132400,1102511330,10680,10680,10680,10680,0
|
|
20230830,132300,1102511330,10680,10680,10680,10680,0
|
|
20230830,132200,1102511330,10680,10680,10680,10680,8
|
|
20230830,132100,1102425890,10690,10690,10690,10690,16
|
|
20230830,132000,1102254850,10690,10690,10690,10690,0
|
|
20230830,131900,1102254850,10690,10690,10690,10690,0
|
|
20230830,131800,1102254850,10690,10680,10690,10680,484
|
|
20230830,131700,1097081550,10680,10670,10680,10670,630
|
|
20230830,131600,1090359420,10680,10680,10680,10680,10
|
|
20230830,131500,1090252620,10680,10680,10680,10680,0
|
|
20230830,131400,1090252620,10680,10680,10680,10680,9
|
|
20230830,131300,1090156500,10680,10660,10680,10660,18
|
|
20230830,131200,1089964600,10670,10670,10670,10670,181
|
|
20230830,131100,1088033330,10670,10690,10690,10670,91
|
|
20230830,131000,1087060860,10680,10680,10680,10680,163
|
|
20230830,130900,1085320020,10690,10680,10690,10680,200
|
|
20230830,130800,1083183520,10680,10690,10690,10680,187
|
|
20230830,130700,1081186000,10680,10690,10690,10680,406
|
|
20230830,130600,1076845960,10690,10690,10690,10670,159
|
|
20230830,130500,1075149210,10680,10650,10680,10650,1366
|
|
20230830,130400,1060575970,10650,10650,10670,10650,1219
|
|
20230830,130300,1047583970,10640,10640,10640,10640,1
|
|
20230830,130200,1047573330,10650,10650,10650,10650,0
|
|
20230830,130100,1047573330,10650,10640,10650,10640,330
|
|
20230830,130000,1044059130,10640,10640,10640,10640,1
|
|
20230830,125900,1044048490,10630,10630,10630,10630,0
|
|
20230830,125800,1044048490,10630,10630,10630,10630,0
|
|
20230830,125700,1044048490,10630,10630,10630,10630,0
|
|
20230830,125600,1044048490,10630,10630,10630,10630,0
|
|
20230830,125500,1044048490,10630,10640,10640,10630,110
|
|
20230830,125400,1042879090,10650,10650,10650,10650,1
|
|
20230830,125300,1042868440,10630,10630,10630,10630,0
|
|
20230830,125200,1042868440,10630,10630,10630,10630,0
|
|
20230830,125100,1042868440,10630,10630,10630,10630,179
|
|
20230830,125000,1040965670,10650,10650,10650,10650,16
|
|
20230830,124900,1040795270,10620,10650,10650,10620,314
|
|
20230830,124800,1037451770,10660,10630,10660,10630,1303
|
|
20230830,124700,1023586700,10650,10650,10650,10650,0
|
|
20230830,124600,1023586700,10650,10650,10650,10650,0
|
|
20230830,124500,1023586700,10650,10650,10650,10650,1
|
|
20230830,124400,1023576050,10630,10630,10630,10630,0
|
|
20230830,124300,1023576050,10630,10630,10630,10630,4
|
|
20230830,124200,1023533530,10650,10650,10650,10650,1
|
|
20230830,124100,1023522880,10650,10650,10650,10650,0
|
|
20230830,124000,1023522880,10650,10620,10650,10620,18
|
|
20230830,123900,1023331690,10620,10620,10620,10620,60
|
|
20230830,123800,1022694490,10620,10620,10620,10620,0
|
|
20230830,123700,1022694490,10620,10620,10620,10620,0
|
|
20230830,123600,1022694490,10620,10650,10660,10620,401
|
|
20230830,123500,1018421230,10610,10610,10610,10610,0
|
|
20230830,123400,1018421230,10610,10610,10610,10610,0
|
|
20230830,123300,1018421230,10610,10630,10630,10610,62
|
|
20230830,123200,1017763280,10620,10620,10620,10620,19
|
|
20230830,123100,1017561500,10620,10620,10620,10620,100
|
|
20230830,123000,1016499500,10620,10620,10620,10620,50
|
|
20230830,122900,1015968500,10610,10610,10610,10610,0
|
|
20230830,122800,1015968500,10610,10620,10620,10610,448
|
|
20230830,122700,1011211220,10620,10630,10630,10620,271
|
|
20230830,122600,1008330670,10640,10640,10640,10640,0
|
|
20230830,122500,1008330670,10640,10640,10640,10640,174
|
|
20230830,122400,1006479310,10640,10650,10650,10640,33
|
|
20230830,122300,1006128070,10660,10660,10660,10660,124
|
|
20230830,122200,1004806230,10670,10670,10670,10670,0
|
|
20230830,122100,1004806230,10670,10660,10670,10660,57
|
|
20230830,122000,1004198600,10640,10640,10640,10640,0
|
|
20230830,121900,1004198600,10640,10640,10640,10640,0
|
|
20230830,121800,1004198600,10640,10640,10640,10640,0
|
|
20230830,121700,1004198600,10640,10640,10640,10640,0
|
|
20230830,121600,1004198600,10640,10650,10650,10640,27
|
|
20230830,121500,1003911100,10660,10650,10660,10650,250
|
|
20230830,121400,1001248150,10650,10630,10650,10630,84
|
|
20230830,121300,1000353700,10630,10630,10630,10630,200
|
|
20230830,121200,998227700,10630,10630,10630,10630,0
|
|
20230830,121100,998227700,10630,10630,10630,10630,61
|
|
20230830,121000,997579270,10630,10630,10630,10630,0
|
|
20230830,120900,997579270,10630,10630,10630,10630,239
|
|
20230830,120800,995038700,10630,10630,10630,10630,10
|
|
20230830,120700,994932400,10660,10650,10660,10630,41
|
|
20230830,120600,994495920,10620,10620,10620,10620,101
|
|
20230830,120500,993423300,10630,10630,10630,10630,699
|
|
20230830,120400,985992930,10630,10630,10630,10630,0
|
|
20230830,120300,985992930,10630,10630,10630,10630,0
|
|
20230830,120200,985992930,10630,10630,10630,10630,25
|
|
20230830,120100,985727180,10630,10630,10630,10630,100
|
|
20230830,120000,984664180,10630,10630,10630,10630,0
|
|
20230830,115900,984664180,10630,10640,10640,10630,46
|
|
20230830,115800,984174940,10650,10650,10650,10650,20
|
|
20230830,115700,983961940,10650,10630,10650,10630,133
|
|
20230830,115600,982547910,10630,10630,10630,10630,0
|
|
20230830,115500,982547910,10630,10630,10630,10630,1
|
|
20230830,115400,982537280,10620,10630,10630,10620,450
|
|
20230830,115300,977757780,10630,10630,10630,10630,0
|
|
20230830,115200,977757780,10630,10630,10630,10630,0
|
|
20230830,115100,977757780,10630,10630,10630,10630,0
|
|
20230830,115000,977757780,10630,10620,10630,10620,8
|
|
20230830,114900,977672780,10610,10610,10610,10610,0
|
|
20230830,114800,977672780,10610,10610,10610,10610,65
|
|
20230830,114700,976983130,10600,10600,10600,10600,0
|
|
20230830,114600,976983130,10600,10600,10600,10600,0
|
|
20230830,114500,976983130,10600,10620,10620,10600,1600
|
|
20230830,114400,960022290,10620,10620,10620,10620,107
|
|
20230830,114300,958885950,10620,10620,10620,10620,0
|
|
20230830,114200,958885950,10620,10630,10630,10620,318
|
|
20230830,114100,955508510,10650,10650,10650,10650,2
|
|
20230830,114000,955487210,10650,10650,10650,10650,1
|
|
20230830,113900,955476560,10650,10650,10650,10650,62
|
|
20230830,113800,954816260,10650,10650,10650,10650,1
|
|
20230830,113700,954805610,10650,10650,10650,10650,9
|
|
20230830,113600,954709760,10650,10650,10650,10650,0
|
|
20230830,113500,954709760,10650,10650,10650,10650,0
|
|
20230830,113400,954709760,10650,10650,10650,10650,0
|
|
20230830,113300,954709760,10650,10650,10650,10650,0
|
|
20230830,113200,954709760,10650,10600,10650,10600,1834
|
|
20230830,113100,935267510,10600,10600,10600,10600,5
|
|
20230830,113000,935214510,10590,10610,10610,10590,660
|
|
20230830,112900,928222840,10600,10600,10600,10600,0
|
|
20230830,112800,928222840,10600,10610,10610,10600,100
|
|
20230830,112700,927162720,10600,10600,10600,10600,0
|
|
20230830,112600,927162720,10600,10600,10600,10600,0
|
|
20230830,112500,927162720,10600,10610,10610,10600,55
|
|
20230830,112400,926579620,10600,10610,10610,10600,200
|
|
20230830,112300,924459020,10600,10630,10630,10600,306
|
|
20230830,112200,921213500,10620,10620,10620,10620,1
|
|
20230830,112100,921202880,10620,10620,10620,10620,145
|
|
20230830,112000,919662980,10620,10620,10620,10620,1
|
|
20230830,111900,919652360,10620,10620,10620,10620,100
|
|
20230830,111800,918590360,10620,10650,10650,10620,1984
|
|
20230830,111700,897474380,10650,10660,10660,10650,171
|
|
20230830,111600,895653160,10660,10670,10670,10660,416
|
|
20230830,111500,891215380,10670,10660,10670,10660,112
|
|
20230830,111400,890021450,10660,10660,10660,10660,17
|
|
20230830,111300,889840230,10660,10670,10670,10660,132
|
|
20230830,111200,888432310,10660,10690,10690,10660,946
|
|
20230830,111100,878338080,10680,10690,10690,10680,180
|
|
20230830,111000,876415440,10690,10690,10690,10690,4
|
|
20230830,110900,876372680,10690,10690,10690,10690,5
|
|
20230830,110800,876319230,10690,10680,10690,10680,151
|
|
20230830,110700,874705080,10690,10690,10690,10690,0
|
|
20230830,110600,874705080,10690,10690,10690,10690,0
|
|
20230830,110500,874705080,10690,10690,10690,10690,106
|
|
20230830,110400,873571940,10690,10690,10690,10690,0
|
|
20230830,110300,873571940,10690,10690,10690,10690,509
|
|
20230830,110200,868130730,10690,10700,10700,10690,399
|
|
20230830,110100,863865380,10720,10720,10720,10720,508
|
|
20230830,110000,858419620,10690,10690,10690,10690,96
|
|
20230830,105900,857393380,10690,10710,10710,10690,398
|
|
20230830,105800,853137620,10710,10700,10710,10700,524
|
|
20230830,105700,847526080,10680,10680,10680,10680,0
|
|
20230830,105600,847526080,10680,10680,10680,10680,7
|
|
20230830,105500,847451320,10680,10680,10680,10680,17
|
|
20230830,105400,847269760,10680,10710,10710,10680,256
|
|
20230830,105300,844535530,10710,10720,10720,10710,104
|
|
20230830,105200,843421590,10710,10710,10710,10710,8
|
|
20230830,105100,843335910,10700,10700,10710,10700,808
|
|
20230830,105000,834683590,10700,10700,10710,10700,361
|
|
20230830,104900,830820880,10710,10710,10710,10670,637
|
|
20230830,104800,824021460,10720,10720,10720,10680,41
|
|
20230830,104700,823581980,10730,10720,10730,10720,278
|
|
20230830,104600,820601800,10720,10720,10720,10720,62
|
|
20230830,104500,819937160,10720,10650,10720,10650,3651
|
|
20230830,104400,780913560,10620,10630,10630,10620,162
|
|
20230830,104300,779191680,10630,10630,10630,10630,7
|
|
20230830,104200,779117270,10630,10630,10630,10630,334
|
|
20230830,104100,775566850,10650,10650,10650,10650,30
|
|
20230830,104000,775247350,10630,10630,10630,10630,0
|
|
20230830,103900,775247350,10630,10630,10630,10630,100
|
|
20230830,103800,774184350,10620,10650,10650,10620,116
|
|
20230830,103700,772950630,10640,10640,10640,10620,598
|
|
20230830,103600,766590010,10620,10620,10640,10620,204
|
|
20230830,103500,764420170,10620,10630,10630,10620,189
|
|
20230830,103400,762412890,10630,10630,10630,10630,190
|
|
20230830,103300,760393190,10630,10630,10630,10630,3
|
|
20230830,103200,760361300,10630,10630,10630,10630,3
|
|
20230830,103100,760329410,10680,10670,10680,10630,168
|
|
20230830,103000,758542390,10680,10680,10680,10680,63
|
|
20230830,102900,757869550,10680,10640,10690,10630,523
|
|
20230830,102800,752304680,10640,10690,10690,10640,880
|
|
20230830,102700,742940650,10690,10710,10720,10690,814
|
|
20230830,102600,734224070,10710,10720,10720,10710,76
|
|
20230830,102500,733409360,10720,10710,10720,10710,586
|
|
20230830,102400,727130800,10710,10710,10710,10710,37
|
|
20230830,102300,726734530,10710,10710,10720,10690,199
|
|
20230830,102200,724602830,10690,10700,10710,10690,622
|
|
20230830,102100,717944770,10710,10700,10710,10700,279
|
|
20230830,102000,714958660,10700,10700,10710,10700,1325
|
|
20230830,101900,700773260,10700,10690,10720,10640,1568
|
|
20230830,101800,683988540,10690,10690,10690,10690,424
|
|
20230830,101700,679455980,10690,10690,10690,10690,421
|
|
20230830,101600,674955490,10690,10680,10690,10630,288
|
|
20230830,101500,671879500,10690,10680,10690,10680,1253
|
|
20230830,101400,658491710,10670,10620,10670,10620,1956
|
|
20230830,101300,637656890,10590,10620,10620,10590,446
|
|
20230830,101200,632933720,10590,10590,10590,10590,10
|
|
20230830,101100,632827820,10600,10590,10610,10590,297
|
|
20230830,101000,629678640,10590,10600,10600,10590,521
|
|
20230830,100900,624156240,10610,10610,10610,10600,170
|
|
20230830,100800,622353530,10610,10610,10610,10610,1
|
|
20230830,100700,622342920,10620,10620,10620,10620,0
|
|
20230830,100600,622342920,10620,10620,10620,10620,15
|
|
20230830,100500,622183620,10640,10650,10650,10640,5
|
|
20230830,100400,622130410,10580,10650,10650,10580,2060
|
|
20230830,100300,600298880,10610,10610,10610,10610,100
|
|
20230830,100200,599237880,10610,10610,10610,10610,582
|
|
20230830,100100,593062860,10610,10650,10650,10610,779
|
|
20230830,100000,584778910,10610,10610,10650,10610,23
|
|
20230830,095900,584534480,10610,10650,10660,10610,1025
|
|
20230830,095800,573633720,10650,10650,10650,10650,133
|
|
20230830,095700,572217270,10640,10640,10640,10640,610
|
|
20230830,095600,565726870,10670,10640,10670,10640,110
|
|
20230830,095500,564555270,10680,10670,10680,10670,763
|
|
20230830,095400,556409430,10670,10680,10680,10620,1006
|
|
20230830,095300,545713650,10620,10660,10680,10620,1954
|
|
20230830,095200,524917320,10660,10660,10670,10620,363
|
|
20230830,095100,521056740,10660,10660,10660,10660,0
|
|
20230830,095000,521056740,10660,10620,10680,10600,2477
|
|
20230830,094900,494788150,10630,10620,10630,10620,143
|
|
20230830,094800,493268160,10620,10650,10650,10610,1813
|
|
20230830,094700,474012410,10650,10650,10650,10650,197
|
|
20230830,094600,471914360,10650,10690,10690,10650,74
|
|
20230830,094500,471124300,10650,10700,10700,10650,459
|
|
20230830,094400,466229530,10700,10680,10720,10680,709
|
|
20230830,094300,458636320,10710,10710,10710,10680,378
|
|
20230830,094200,454588090,10710,10690,10710,10690,1358
|
|
20230830,094100,440060650,10690,10680,10700,10680,3860
|
|
20230830,094000,398796870,10680,10660,10690,10660,1175
|
|
20230830,093900,386251630,10660,10660,10660,10660,6
|
|
20230830,093800,386187670,10670,10670,10680,10670,375
|
|
20230830,093700,382184290,10680,10630,10680,10630,2126
|
|
20230830,093600,359528740,10550,10630,10630,10550,1418
|
|
20230830,093500,344539040,10630,10630,10630,10630,163
|
|
20230830,093400,342806350,10630,10630,10630,10580,229
|
|
20230830,093300,340379740,10630,10630,10630,10630,2
|
|
20230830,093200,340358480,10570,10570,10570,10570,69
|
|
20230830,093100,339629150,10570,10570,10570,10570,337
|
|
20230830,093000,336067060,10630,10560,10630,10560,24
|
|
20230830,092900,335813480,10570,10630,10630,10570,652
|
|
20230830,092800,328920420,10580,10640,10640,10580,127
|
|
20230830,092700,327572140,10640,10590,10650,10550,900
|
|
20230830,092600,318034620,10590,10580,10590,10560,106
|
|
20230830,092500,316912450,10580,10610,10610,10550,1188
|
|
20230830,092400,304334850,10620,10640,10650,10620,1029
|
|
20230830,092300,293398250,10650,10640,10660,10630,1022
|
|
20230830,092200,282518640,10610,10620,10650,10610,113
|
|
20230830,092100,281319340,10620,10620,10660,10620,404
|
|
20230830,092000,277025310,10620,10620,10660,10620,1092
|
|
20230830,091900,265391550,10660,10570,10660,10570,2526
|
|
20230830,091800,238519320,10570,10510,10580,10510,1492
|
|
20230830,091700,222774150,10520,10530,10530,10490,650
|
|
20230830,091600,215945710,10530,10570,10570,10530,351
|
|
20230830,091500,212245640,10580,10560,10580,10560,1569
|
|
20230830,091400,195663190,10570,10570,10570,10570,11
|
|
20230830,091300,195546920,10570,10550,10570,10500,860
|
|
20230830,091200,186490410,10540,10590,10590,10540,1206
|
|
20230830,091100,173753560,10580,10620,10660,10570,833
|
|
20230830,091000,164901410,10620,10550,10680,10500,2063
|
|
20230830,090900,143063700,10590,10460,10600,10460,4792
|
|
20230830,090800,92585570,10450,10440,10450,10440,717
|
|
20230830,090700,85095320,10440,10420,10440,10420,79
|
|
20230830,090600,84270740,10450,10400,10450,10400,302
|
|
20230830,090500,81115390,10480,10460,10480,10410,1476
|
|
20230830,090400,65715190,10460,10400,10460,10400,1910
|
|
20230830,090300,45763390,10380,10340,10430,10340,1667
|
|
20230830,090200,28490640,10300,10300,10300,10300,371
|
|
20230830,090100,24669340,10290,10310,10310,10290,1330
|
|
20230830,090000,10971460,10370,10370,10370,10370,1058
|